Personal Technical Analysis AEM.TO 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 | 72.779998779297 | 73.410003662109 | 71.910003662109 | 72.050003051758 | 70.054862976074 | 899900 | -2.0433182470664 | -1.0030169549092 | ||
2024-01-02 | 72.779998779297 | 73.410003662109 | 71.910003662109 | 72.050003051758 | 70.054862976074 | 899900 | -2.0433182470664 | -1.984733163923 | ||
2024-01-03 | 70.620002746582 | 70.800003051758 | 69.76000213623 | 70.199996948242 | 68.256080627441 | 885900 | -1.4689277834735 | -0.59474055792241 | ||
2024-01-03 | 70.620002746582 | 70.800003051758 | 69.76000213623 | 70.199996948242 | 68.256080627441 | 885900 | -1.4689277834735 | -0.071218553471086 | ||
2024-01-04 | -3.6136264049596 | |||||||||
2024-01-04 | 70.150001525879 | 70.620002746582 | 69.430000305176 | 70.25 | 68.304695129395 | 647200 | 1.7139600117754 | 0.14254949671555 | ||
2024-01-04 | 0.14254949671555 | |||||||||
2024-01-04 | 70.150001525879 | 70.620002746582 | 69.430000305176 | 70.25 | 68.304695129395 | 647200 | 1.7139600117754 | -0.3701098024633 | ||
2024-01-05 | -0.3701098024633 | |||||||||
2024-01-05 | 69.98999786377 | 71.389999389648 | 69.669998168945 | 70.349998474121 | 68.401931762695 | 1128300 | 2.468783215025 | 0.51436008192525 | ||
2024-01-05 | 0.51436008192525 | |||||||||
2024-01-05 | 69.98999786377 | 71.389999389648 | 69.669998168945 | 70.349998474121 | 68.401931762695 | 1128300 | 2.468783215025 | -1.2366668600676 | ||
2024-01-08 | -1.2366668600676 | |||||||||
2024-01-08 | 69.480003356934 | 70.5 | 69.269996643066 | 70.050003051758 | 68.110244750977 | 638700 | 1.7756653912827 | 0.82037948659273 | ||
2024-01-08 | 69.480003356934 | 70.5 | 69.269996643066 | 70.050003051758 | 68.110244750977 | 638700 | 1.7756653912827 | 0.31405222230476 | ||
2024-01-09 | 1.1370081289065 | |||||||||
2024-01-09 | 70.269996643066 | 70.279998779297 | 69.019996643066 | 69.099998474121 | 67.186546325684 | 942000 | -1.7928317559983 | -1.6650038776695 | ||
2024-01-09 | 70.269996643066 | 70.279998779297 | 69.019996643066 | 69.099998474121 | 67.186546325684 | 942000 | -1.7928317559983 | -0.086827148941571 | ||
2024-01-10 | -1.7503853512144 | |||||||||
2024-01-10 | 69.040000915527 | 69.660003662109 | 68.5 | 69.629997253418 | 67.701873779297 | 839400 | 1.6934360030794 | 0.85457174111643 | ||
2024-01-10 | 69.040000915527 | 69.660003662109 | 68.5 | 69.629997253418 | 67.701873779297 | 839400 | 1.6934360030794 | 0.14362502866638 | ||
2024-01-11 | 0.99942414869096 | |||||||||
2024-01-11 | 69.730003356934 | 70.23999786377 | 68.459999084473 | 69.169998168945 | 67.254600524902 | 701400 | -2.5341669040896 | -0.80310506385857 | ||
2024-01-11 | -0.80310506385857 | |||||||||
2024-01-11 | 69.730003356934 | 70.23999786377 | 68.459999084473 | 69.169998168945 | 67.254600524902 | 701400 | -2.5341669040896 | 1.9228015993382 | ||
2024-01-12 | 1.9228015993382 | |||||||||
2024-01-12 | 70.5 | 71.800003051758 | 70.160003662109 | 70.480003356934 | 68.528327941895 | 1365100 | -2.2841216155189 | -0.028364032718309 | ||
2024-01-12 | -0.028364032718309 | |||||||||
2024-01-12 | 70.5 | 71.800003051758 | 70.160003662109 | 70.480003356934 | 68.528327941895 | 1365100 | -2.2841216155189 | 0.51077321766559 | ||
2024-01-15 | 0.51077321766559 | |||||||||
2024-01-15 | 70.839996337891 | 70.839996337891 | 69.839996337891 | 70.040000915527 | 68.100517272949 | 911700 | -1.4116319193895 | -1.1292990735735 | ||
2024-01-15 | 70.839996337891 | 70.839996337891 | 69.839996337891 | 70.040000915527 | 68.100517272949 | 911700 | -1.4116319193895 | -0.78526990943525 | ||
2024-01-16 | 69.48999786377 | 69.720001220703 | 67.629997253418 | 67.76000213623 | 65.883651733398 | 877400 | -2.9977107439644 | -2.4895607723727 | ||
2024-01-16 | 69.48999786377 | 69.720001220703 | 67.629997253418 | 67.76000213623 | 65.883651733398 | 877400 | -2.9977107439644 | -0.97403134784803 | ||
2024-01-17 | 67.099998474121 | 67.230003356934 | 65.830001831055 | 66.190002441406 | 64.357131958008 | 1050900 | -2.0824058544904 | -1.3561789171513 | ||
2024-01-17 | -6.5640798092436 | |||||||||
2024-01-17 | 67.099998474121 | 67.230003356934 | 65.830001831055 | 66.190002441406 | 64.357131958008 | 1050900 | -2.0824058544904 | 0.24172235505879 | ||
2024-01-18 | 0.24172235505879 | |||||||||
2024-01-18 | 66.349998474121 | 66.519996643066 | 65.800003051758 | 66.319999694824 | 64.483528137207 | 731900 | -1.0823716591147 | -0.045212931404326 | ||
2024-01-18 | -0.045212931404326 | |||||||||
2024-01-18 | 66.349998474121 | 66.519996643066 | 65.800003051758 | 66.319999694824 | 64.483528137207 | 731900 | -1.0823716591147 | 0.28649342925295 | ||
2024-01-19 | 0.28649342925295 | |||||||||
2024-01-19 | 66.51000213623 | 66.98999786377 | 65.839996337891 | 66.290000915527 | 64.45435333252 | 824300 | -1.7166764629811 | -0.33077915146131 | ||
2024-01-19 | 66.51000213623 | 66.98999786377 | 65.839996337891 | 66.290000915527 | 64.45435333252 | 824300 | -1.7166764629811 | -0.76935002140121 | ||
2024-01-22 | -1.09758432339 | |||||||||
2024-01-22 | 65.779998779297 | 66.589996337891 | 65.220001220703 | 66.559997558594 | 64.716873168945 | 574900 | 2.1005751173654 | 1.1857689172569 | ||
2024-01-22 | 65.779998779297 | 66.589996337891 | 65.220001220703 | 66.559997558594 | 64.716873168945 | 574900 | 2.1005751173654 | 0.69110441908853 | ||
2024-01-23 | 67.019996643066 | 68.050003051758 | 66.720001220703 | 67.98999786377 | 66.107276916504 | 772500 | 1.9934079836947 | 1.4473310493719 | ||
2024-01-23 | 67.019996643066 | 68.050003051758 | 66.720001220703 | 67.98999786377 | 66.107276916504 | 772500 | 1.9934079836947 | 1.4855157640308 | ||
2024-01-24 | 4.8951068416811 | |||||||||
2024-01-24 | 69 | 69.379997253418 | 66.110000610352 | 66.220001220703 | 64.386299133301 | 1560800 | -4.7131691734181 | -4.0289837381114 | ||
2024-01-24 | -4.0289837381114 | |||||||||
2024-01-24 | 69 | 69.379997253418 | 66.110000610352 | 66.220001220703 | 64.386299133301 | 1560800 | -4.7131691734181 | 0.80036057011001 | ||
2024-01-25 | 66.75 | 67.669998168945 | 66.480003356934 | 67.080001831055 | 65.222480773926 | 742300 | 1.7900041394742 | 0.494384765625 | ||
2024-01-25 | 1.2987021964637 | |||||||||
2024-01-25 | 66.75 | 67.669998168945 | 66.480003356934 | 67.080001831055 | 65.222480773926 | 742300 | 1.7900041394742 | -0.14907345168675 | ||
2024-01-26 | 66.980003356934 | 67.360000610352 | 66.349998474121 | 66.389999389648 | 64.551582336426 | 592400 | -1.4994093335493 | -0.88086583713807 | ||
2024-01-26 | -1.0286261517167 | |||||||||
2024-01-26 | 66.980003356934 | 67.360000610352 | 66.349998474121 | 66.389999389648 | 64.551582336426 | 592400 | -1.4994093335493 | 0.94893396476849 | ||
2024-01-29 | 0.94893396476849 | |||||||||
2024-01-29 | 67.019996643066 | 67.029998779297 | 65.839996337891 | 66.949996948242 | 65.096076965332 | 845700 | -1.7753281561655 | -0.10444598378156 | ||
2024-01-29 | -0.10444598378156 | |||||||||
2024-01-29 | 67.019996643066 | 67.029998779297 | 65.839996337891 | 66.949996948242 | 65.096076965332 | 845700 | -1.7753281561655 | 0.50784762178258 | ||
2024-01-30 | 0.50784762178258 | |||||||||
2024-01-30 | 67.290000915527 | 67.580001831055 | 66.080001831055 | 66.309997558594 | 64.473793029785 | 809100 | -2.2195915350075 | -1.4563877895675 | ||
2024-01-30 | -1.4563877895675 | |||||||||
2024-01-30 | 67.290000915527 | 67.580001831055 | 66.080001831055 | 66.309997558594 | 64.473793029785 | 809100 | -2.2195915350075 | 0.18097232845771 | ||
2024-01-31 | 0.18097232845771 | |||||||||
2024-01-31 | 66.430000305176 | 67.529998779297 | 65.819999694824 | 66.080001831055 | 64.25016784668 | 1714700 | -2.5322065976357 | -0.52686809049107 | ||
2024-01-31 | -0.52686809049107 | |||||||||
2024-01-31 | 66.430000305176 | 67.529998779297 | 65.819999694824 | 66.080001831055 | 64.25016784668 | 1714700 | -2.5322065976357 | 0.90798798047116 | ||
2024-02-01 | 66.680000305176 | 68.360000610352 | 66.5 | 67.76000213623 | 65.883651733398 | 1051400 | 2.7969933990249 | 1.6196788034071 | ||
2024-02-01 | 2.5423732727354 | |||||||||
2024-02-01 | 66.680000305176 | 68.360000610352 | 66.5 | 67.76000213623 | 65.883651733398 | 1051400 | 2.7969933990249 | -2.2284564472041 | ||
2024-02-02 | 66.25 | 66.430000305176 | 64.440002441406 | 65.440002441406 | 63.627899169922 | 1448100 | -2.9956312729604 | -1.2226378242924 | ||
2024-02-02 | 66.25 | 66.430000305176 | 64.440002441406 | 65.440002441406 | 63.627899169922 | 1448100 | -2.9956312729604 | -1.4975600861431 | ||
2024-02-05 | 64.459999084473 | 64.849998474121 | 64.089996337891 | 64.290000915527 | 62.509738922119 | 2074100 | -1.1719385568432 | -0.26372660775644 | ||
2024-02-05 | -5.1210169883506 | |||||||||
2024-02-05 | 64.459999084473 | 64.849998474121 | 64.089996337891 | 64.290000915527 | 62.509738922119 | 2074100 | -1.1719385568432 | 0.31108562046058 | ||
2024-02-06 | 0.31108562046058 | |||||||||
2024-02-06 | 64.48999786377 | 64.930000305176 | 64.040000915527 | 64.459999084473 | 62.675033569336 | 1541500 | -1.3707059686822 | -0.046516948814679 | ||
2024-02-06 | 64.48999786377 | 64.930000305176 | 64.040000915527 | 64.459999084473 | 62.675033569336 | 1541500 | -1.3707059686822 | -0.38783742406261 | ||
2024-02-07 | 64.209999084473 | 64.48999786377 | 63.700000762939 | 63.970001220703 | 62.19860458374 | 1262200 | -1.2249916684738 | -0.37377023390671 | ||
2024-02-07 | 64.209999084473 | 64.48999786377 | 63.700000762939 | 63.970001220703 | 62.19860458374 | 1262200 | -1.2249916684738 | -0.81288173806596 | ||
2024-02-08 | -1.6126486824003 | |||||||||
2024-02-08 | 63.450000762939 | 63.819999694824 | 63.069999694824 | 63.470001220703 | 61.71244430542 | 1612400 | 1.1891549129999 | 0.031521603661444 | ||
2024-02-08 | 63.450000762939 | 63.819999694824 | 63.069999694824 | 63.470001220703 | 61.71244430542 | 1612400 | 1.1891549129999 | 0.078776171575434 | ||
2024-02-09 | 0.11032260674946 | |||||||||
2024-02-09 | 63.520000457764 | 63.669998168945 | 62 | 62.709999084473 | 60.973491668701 | 1040600 | -2.6228965242217 | -1.2751910696688 | ||
2024-02-09 | 63.520000457764 | 63.669998168945 | 62 | 62.709999084473 | 60.973491668701 | 1040600 | -2.6228965242217 | -0.11162445518446 | ||
2024-02-12 | -1.3853920997692 | |||||||||
2024-02-12 | 62.639999389648 | 63.439998626709 | 62.520000457764 | 63.090000152588 | 61.342967987061 | 2647700 | 1.47152617116 | 0.71839202957242 | ||
2024-02-12 | 0.71839202957242 | |||||||||
2024-02-12 | 62.639999389648 | 63.439998626709 | 62.520000457764 | 63.090000152588 | 61.342967987061 | 2647700 | 1.47152617116 | -1.4740851211389 | ||
2024-02-13 | 62.159999847412 | 62.169998168945 | 60.549999237061 | 61.029998779297 | 59.34001159668 | 2255200 | -2.6057567630651 | -1.8178910406839 | ||
2024-02-13 | -3.2651789004735 | |||||||||
2024-02-13 | 62.159999847412 | 62.169998168945 | 60.549999237061 | 61.029998779297 | 59.34001159668 | 2255200 | -2.6057567630651 | 0.16385759596687 | ||
2024-02-14 | 61.130001068115 | 61.369998931885 | 60.169998168945 | 61.340000152588 | 59.641429901123 | 1322200 | 1.9943506721906 | 0.34352867790508 | ||
2024-02-14 | 61.130001068115 | 61.369998931885 | 60.169998168945 | 61.340000152588 | 59.641429901123 | 1322200 | 1.9943506721906 | 1.0270640145876 | ||
2024-02-15 | 61.970001220703 | 63.310001373291 | 61.849998474121 | 62.819999694824 | 61.080444335938 | 1310300 | 2.3605544627148 | 1.3716289452599 | ||
2024-02-15 | 61.970001220703 | 63.310001373291 | 61.849998474121 | 62.819999694824 | 61.080444335938 | 1310300 | 2.3605544627148 | 1.9738902734692 | ||
2024-02-16 | 64.059997558594 | 65.190002441406 | 63.529998779297 | 64.459999084473 | 62.675033569336 | 1463300 | 2.6129445836702 | 0.62441701705191 | ||
2024-02-16 | 64.059997558594 | 65.190002441406 | 63.529998779297 | 64.459999084473 | 62.675033569336 | 1463300 | 2.6129445836702 | 0.82221344527531 | ||
2024-02-20 | 64.98999786377 | 65.819999694824 | 64.910003662109 | 65.76000213623 | 63.939037322998 | 2091100 | 1.4019349582105 | 1.1848042741516 | ||
2024-02-20 | 64.98999786377 | 65.819999694824 | 64.910003662109 | 65.76000213623 | 63.939037322998 | 2091100 | 1.4019349582105 | 0.16727586188894 | ||
2024-02-21 | 7.9305326300072 | |||||||||
2024-02-21 | 65.870002746582 | 65.98999786377 | 64.98999786377 | 65.849998474121 | 64.026542663574 | 1541300 | -1.5153811674072 | -0.030369320824075 | ||
2024-02-21 | 65.870002746582 | 65.98999786377 | 64.98999786377 | 65.849998474121 | 64.026542663574 | 1541300 | -1.5153811674072 | -0.53150870498295 | ||
2024-02-22 | 65.5 | 65.900001525879 | 64.930000305176 | 64.970001220703 | 63.170906066895 | 1449300 | -1.4719289806423 | -0.80915844167462 | ||
2024-02-22 | -1.3663298745279 | |||||||||
2024-02-22 | 65.5 | 65.900001525879 | 64.930000305176 | 64.970001220703 | 63.170906066895 | 1449300 | -1.4719289806423 | 0.24626139711978 | ||
2024-02-23 | 65.129997253418 | 67.290000915527 | 64.910003662109 | 67 | 65.144691467285 | 1503800 | 3.6666108752776 | 2.8711850536488 | ||
2024-02-23 | 3.1245170711956 | |||||||||
2024-02-23 | 65.129997253418 | 67.290000915527 | 64.910003662109 | 67 | 65.144691467285 | 1503800 | 3.6666108752776 | -0.82090007725046 | ||
2024-02-26 | 66.449996948242 | 66.540000915527 | 65.639999389648 | 66.019996643066 | 64.191825866699 | 1171200 | -1.3525721573426 | -0.64710357400123 | ||
2024-02-26 | -1.4626915775128 | |||||||||
2024-02-26 | 66.449996948242 | 66.540000915527 | 65.639999389648 | 66.019996643066 | 64.191825866699 | 1171200 | -1.3525721573426 | 0.3332342197661 | ||
2024-02-27 | 0.3332342197661 | |||||||||
2024-02-27 | 66.23999786377 | 66.349998474121 | 65.139999389648 | 65.230003356934 | 63.423713684082 | 906300 | -1.823661058477 | -1.5247502104591 | ||
2024-02-27 | 66.23999786377 | 66.349998474121 | 65.139999389648 | 65.230003356934 | 63.423713684082 | 906300 | -1.823661058477 | -0.32194803473802 | ||
2024-02-28 | -1.8417893418599 | |||||||||
2024-02-28 | 65.019996643066 | 65.440002441406 | 64.879997253418 | 65.169998168945 | 63.365375518799 | 905300 | 0.86313996870395 | 0.23070060538815 | ||
2024-02-28 | 65.019996643066 | 65.440002441406 | 64.879997253418 | 65.169998168945 | 63.365375518799 | 905300 | 0.86313996870395 | 0.96670999004678 | ||
2024-02-29 | 1.1996408012343 | |||||||||
2024-02-29 | 65.800003051758 | 66.029998779297 | 64.559997558594 | 65.089996337891 | 63.819328308105 | 4479000 | -2.2262626804168 | -1.0790375090237 | ||
2024-02-29 | -1.0790375090237 | |||||||||
2024-02-29 | 65.800003051758 | 66.029998779297 | 64.559997558594 | 65.089996337891 | 63.819328308105 | 4479000 | -2.2262626804168 | 1.1983506722635 | ||
2024-03-01 | 65.870002746582 | 67.449996948242 | 64.879997253418 | 67.279998779297 | 65.966583251953 | 1367700 | 3.9611587602045 | 2.1405738180085 | ||
2024-03-01 | 65.870002746582 | 67.449996948242 | 64.879997253418 | 67.279998779297 | 65.966583251953 | 1367700 | 3.9611587602045 | 1.1593323327124 | ||
2024-03-04 | 68.059997558594 | 70.559997558594 | 67.930000305176 | 70.519996643066 | 69.143325805664 | 2858300 | 3.8716285022857 | 3.614456615804 | ||
2024-03-04 | 68.059997558594 | 70.559997558594 | 67.930000305176 | 70.519996643066 | 69.143325805664 | 2858300 | 3.8716285022857 | 1.3613255240584 | ||
2024-03-05 | 71.480003356934 | 72.690002441406 | 71.430000305176 | 71.73999786377 | 70.339515686035 | 2326800 | 1.7639677038321 | 0.36373040658331 | ||
2024-03-05 | 71.480003356934 | 72.690002441406 | 71.430000305176 | 71.73999786377 | 70.339515686035 | 2326800 | 1.7639677038321 | 0.65514529509136 | ||
2024-03-06 | 72.209999084473 | 73.120002746582 | 71.889999389648 | 72.580001831055 | 71.163124084473 | 2845100 | 1.7109519646354 | 0.512398215307 | ||
2024-03-06 | 72.209999084473 | 73.120002746582 | 71.889999389648 | 72.580001831055 | 71.163124084473 | 2845100 | 1.7109519646354 | 0.92311677051879 | ||
2024-03-07 | 12.536494271331 | |||||||||
2024-03-07 | 73.25 | 73.559997558594 | 72.589996337891 | 73.080001831055 | 71.653358459473 | 830400 | -1.3186531442317 | -0.23207941152944 | ||
2024-03-07 | -0.23207941152944 | |||||||||
2024-03-07 | 73.25 | 73.559997558594 | 72.589996337891 | 73.080001831055 | 71.653358459473 | 830400 | -1.3186531442317 | 0.57471012373023 | ||
2024-03-08 | 73.5 | 74.040000915527 | 72.650001525879 | 73.559997558594 | 72.123992919922 | 2408100 | 1.913281982731 | 0.081629331420063 | ||
2024-03-08 | 0.65680858718189 | |||||||||
2024-03-08 | 73.5 | 74.040000915527 | 72.650001525879 | 73.559997558594 | 72.123992919922 | 2408100 | 1.913281982731 | -0.29907725394891 | ||
2024-03-11 | -0.29907725394891 | |||||||||
2024-03-11 | 73.339996337891 | 75.190002441406 | 73.220001220703 | 75.019996643066 | 73.555480957031 | 1875400 | 2.6905233376944 | 2.290701375871 | ||
2024-03-11 | 2.290701375871 | |||||||||
2024-03-11 | 73.339996337891 | 75.190002441406 | 73.220001220703 | 75.019996643066 | 73.555480957031 | 1875400 | 2.6905233376944 | -1.4795961485285 | ||
2024-03-12 | -1.4795961485285 | |||||||||
2024-03-12 | 73.910003662109 | 74.790000915527 | 73.01000213623 | 74.650001525879 | 73.19270324707 | 1656100 | 2.4380204454392 | 1.0012147572777 | ||
2024-03-12 | 73.910003662109 | 74.790000915527 | 73.01000213623 | 74.650001525879 | 73.19270324707 | 1656100 | 2.4380204454392 | 0.24112565505223 | ||
2024-03-13 | 74.830001831055 | 76.849998474121 | 74.779998779297 | 75.75 | 74.271240234375 | 1699400 | 2.7681194552216 | 1.2294509507329 | ||
2024-03-13 | 2.4895091959438 | |||||||||
2024-03-13 | 74.830001831055 | 76.849998474121 | 74.779998779297 | 75.75 | 74.271240234375 | 1699400 | 2.7681194552216 | -0.91089431208746 | ||
2024-03-14 | -0.91089431208746 | |||||||||
2024-03-14 | 75.059997558594 | 75.690002441406 | 74.639999389648 | 75.269996643066 | 73.800598144531 | 1771000 | 1.4067565117149 | 0.27977496842939 | ||
2024-03-14 | 0.27977496842939 | |||||||||
2024-03-14 | 75.059997558594 | 75.690002441406 | 74.639999389648 | 75.269996643066 | 73.800598144531 | 1771000 | 1.4067565117149 | -0.43841399811003 | ||
2024-03-15 | -0.43841399811003 | |||||||||
2024-03-15 | 74.940002441406 | 75.940002441406 | 74.589996337891 | 75.779998779297 | 74.300636291504 | 4131900 | 1.8099023592924 | 1.1208917941354 | ||
2024-03-15 | 1.1208917941354 | |||||||||
2024-03-15 | 74.940002441406 | 75.940002441406 | 74.589996337891 | 75.779998779297 | 74.300636291504 | 4131900 | 1.8099023592924 | -0.18474451293695 | ||
2024-03-18 | 75.639999389648 | 75.639999389648 | 74.389999389648 | 74.839996337891 | 73.378997802734 | 2474500 | -1.6525647938742 | -1.0576455026615 | ||
2024-03-18 | 75.639999389648 | 75.639999389648 | 74.389999389648 | 74.839996337891 | 73.378997802734 | 2474500 | -1.6525647938742 | -0.10688696629406 | ||
2024-03-19 | 74.76000213623 | 75.029998779297 | 73.610000610352 | 73.73999786377 | 72.300468444824 | 1405600 | -1.8925738931734 | -1.3643716470236 | ||
2024-03-19 | -2.6920044185652 | |||||||||
2024-03-19 | 74.76000213623 | 75.029998779297 | 73.610000610352 | 73.73999786377 | 72.300468444824 | 1405600 | -1.8925738931734 | 0.21698354589728 | ||
2024-03-20 | 73.900001525879 | 75.98999786377 | 73.430000305176 | 75.410003662109 | 73.937873840332 | 1561100 | 3.4863101565496 | 2.0433046076483 | ||
2024-03-20 | 73.900001525879 | 75.98999786377 | 73.430000305176 | 75.410003662109 | 73.937873840332 | 1561100 | 3.4863101565496 | 1.3791184665535 | ||
2024-03-21 | 3.6750734512893 | |||||||||
2024-03-21 | 76.449996948242 | 77.160003662109 | 75.959999084473 | 76.300003051758 | 74.810501098633 | 1722800 | -1.5552158121864 | -0.19619869518887 | ||
2024-03-21 | 76.449996948242 | 77.160003662109 | 75.959999084473 | 76.300003051758 | 74.810501098633 | 1722800 | -1.5552158121864 | -0.55046629297634 | ||
2024-03-22 | 75.879997253418 | 76.730003356934 | 75.73999786377 | 75.75 | 74.271240234375 | 808800 | -1.290245601266 | -0.17131952836505 | ||
2024-03-22 | -0.91562717617386 | |||||||||
2024-03-22 | 75.879997253418 | 76.730003356934 | 75.73999786377 | 75.75 | 74.271240234375 | 808800 | -1.290245601266 | 0.14521532719678 | ||
2024-03-25 | 75.860000610352 | 77.269996643066 | 75.860000610352 | 76.120002746582 | 74.634017944336 | 811400 | 1.8586818104012 | 0.34273943334899 | ||
2024-03-25 | 75.860000610352 | 77.269996643066 | 75.860000610352 | 76.120002746582 | 74.634017944336 | 811400 | 1.8586818104012 | 0.99841628929798 | ||
2024-03-26 | 1.4917455490666 | |||||||||
2024-03-26 | 76.879997253418 | 77.129997253418 | 76.129997253418 | 76.129997253418 | 74.64380645752 | 828100 | -1.2965124278618 | -0.97554634078327 | ||
2024-03-26 | -0.97554634078327 | |||||||||
2024-03-26 | 76.879997253418 | 77.129997253418 | 76.129997253418 | 76.129997253418 | 74.64380645752 | 828100 | -1.2965124278618 | 0.59110021525255 | ||
2024-03-27 | 76.580001831055 | 78.540000915527 | 76.519996643066 | 78.48999786377 | 76.957748413086 | 996900 | 2.6398384227373 | 2.4941185519015 | ||
2024-03-27 | 76.580001831055 | 78.540000915527 | 76.519996643066 | 78.48999786377 | 76.957748413086 | 996900 | 2.6398384227373 | 0.96827896154306 | ||
2024-03-28 | 79.25 | 80.930000305176 | 78.889999389648 | 80.769996643066 | 79.193237304688 | 1853800 | 2.5858802526433 | 1.9179768366768 | ||
2024-03-28 | 79.25 | 80.930000305176 | 78.889999389648 | 80.769996643066 | 79.193237304688 | 1853800 | 2.5858802526433 | 1.6095123260964 | ||
2024-04-01 | 82.069999694824 | 83.480003356934 | 81.76000213623 | 83.220001220703 | 81.595397949219 | 2263200 | 2.1037196376747 | 1.4012447059281 | ||
2024-04-01 | 82.069999694824 | 83.480003356934 | 81.76000213623 | 83.220001220703 | 81.595397949219 | 2263200 | 2.1037196376747 | 0.22831343261143 | ||
2024-04-02 | 9.5625990691397 | |||||||||
2024-04-02 | 83.410003662109 | 83.830001831055 | 82.080001831055 | 82.529998779297 | 80.918876647949 | 1855000 | -2.0875581078083 | -1.055035180645 | ||
2024-04-02 | 83.410003662109 | 83.830001831055 | 82.080001831055 | 82.529998779297 | 80.918876647949 | 1855000 | -2.0875581078083 | -0.41196697312434 | ||
2024-04-03 | -1.4626557572702 | |||||||||
2024-04-03 | 82.190002441406 | 83.75 | 82.180000305176 | 83.48999786377 | 81.860130310059 | 1611700 | 1.9104401180263 | 1.5816953202916 | ||
2024-04-03 | 1.5816953202916 | |||||||||
2024-04-03 | 82.190002441406 | 83.75 | 82.180000305176 | 83.48999786377 | 81.860130310059 | 1611700 | 1.9104401180263 | -1.0659952238838 | ||
2024-04-04 | 82.599998474121 | 83 | 81.75 | 82.080001831055 | 80.477668762207 | 1240800 | -1.5060240963855 | -0.62953589911908 | ||
2024-04-04 | -1.6888203003856 | |||||||||
2024-04-04 | 82.599998474121 | 83 | 81.75 | 82.080001831055 | 80.477668762207 | 1240800 | -1.5060240963855 | 0.10964465872683 | ||
2024-04-05 | 82.169998168945 | 84.839996337891 | 82.169998168945 | 84.269996643066 | 82.624908447266 | 1110400 | 3.2493589247205 | 2.5556754544443 | ||
2024-04-05 | 82.169998168945 | 84.839996337891 | 82.169998168945 | 84.269996643066 | 82.624908447266 | 1110400 | 3.2493589247205 | 0.74760283364073 | ||
2024-04-08 | 3.4356720661735 | |||||||||
2024-04-08 | 84.900001525879 | 85.23999786377 | 82.599998474121 | 83.050003051758 | 81.428733825684 | 1619100 | -3.0971368557138 | -2.1790323214037 | ||
2024-04-08 | -2.1790323214037 | |||||||||
2024-04-08 | 84.900001525879 | 85.23999786377 | 82.599998474121 | 83.050003051758 | 81.428733825684 | 1619100 | -3.0971368557138 | 1.902461340881 | ||
2024-04-09 | 1.902461340881 | |||||||||
2024-04-09 | 84.629997253418 | 85 | 83.919998168945 | 84.449996948242 | 82.801391601562 | 1500000 | -1.2705903894761 | -0.21269090277385 | ||
2024-04-09 | 84.629997253418 | 85 | 83.919998168945 | 84.449996948242 | 82.801391601562 | 1500000 | -1.2705903894761 | -1.7288326077353 | ||
2024-04-10 | -1.9378464408283 | |||||||||
2024-04-10 | 82.98999786377 | 84.110000610352 | 82.430000305176 | 83.790000915527 | 82.154281616211 | 1612600 | 2.0380932900109 | 0.9639752649121 | ||
2024-04-10 | 82.98999786377 | 84.110000610352 | 82.430000305176 | 83.790000915527 | 82.154281616211 | 1612600 | 2.0380932900109 | 0.69220888497115 | ||
2024-04-11 | 84.370002746582 | 84.51000213623 | 83.01000213623 | 84.370002746582 | 82.722953796387 | 1215300 | 1.8070111569667 | 0 | ||
2024-04-11 | 84.370002746582 | 84.51000213623 | 83.01000213623 | 84.370002746582 | 82.722953796387 | 1215300 | 1.8070111569667 | 1.9793743209437 | ||
2024-04-12 | 3.6751453551842 | |||||||||
2024-04-12 | 86.040000915527 | 88.269996643066 | 83.830001831055 | 84.639999389648 | 82.987686157227 | 1878600 | -5.0300158387516 | -1.6271519188539 | ||
2024-04-12 | -1.6271519188539 | |||||||||
2024-04-12 | 86.040000915527 | 88.269996643066 | 83.830001831055 | 84.639999389648 | 82.987686157227 | 1878600 | -5.0300158387516 | 0.6970746355621 | ||
2024-04-15 | 0.6970746355621 | |||||||||
2024-04-15 | 85.230003356934 | 85.379997253418 | 82.75 | 84.669998168945 | 83.017097473145 | 1256100 | -3.0803435676061 | -0.6570517023718 | ||
2024-04-15 | 85.230003356934 | 85.379997253418 | 82.75 | 84.669998168945 | 83.017097473145 | 1256100 | -3.0803435676061 | -0.93303523398102 | ||
2024-04-16 | -1.5839564124642 | |||||||||
2024-04-16 | 83.879997253418 | 86.069999694824 | 83.550003051758 | 85.300003051758 | 83.634811401367 | 1400500 | 3.0161538611857 | 1.692901579443 | ||
2024-04-16 | 83.879997253418 | 86.069999694824 | 83.550003051758 | 85.300003051758 | 83.634811401367 | 1400500 | 3.0161538611857 | 0.046885445137135 | ||
2024-04-17 | 85.339996337891 | 86.879997253418 | 85.339996337891 | 86.080001831055 | 84.39958190918 | 1124700 | 1.8045476700397 | 0.86712623027791 | ||
2024-04-17 | 85.339996337891 | 86.879997253418 | 85.339996337891 | 86.080001831055 | 84.39958190918 | 1124700 | 1.8045476700397 | 1.2197901952001 | ||
2024-04-18 | 87.129997253418 | 87.599998474121 | 86.379997253418 | 87.389999389648 | 85.68399810791 | 1224900 | 1.4123654312282 | 0.29840714383849 | ||
2024-04-18 | 4.1845520400127 | |||||||||
2024-04-18 | 87.129997253418 | 87.599998474121 | 86.379997253418 | 87.389999389648 | 85.68399810791 | 1224900 | 1.4123654312282 | -0.70946647318031 | ||
2024-04-19 | -0.70946647318031 | |||||||||
2024-04-19 | 86.769996643066 | 87.879997253418 | 86.680000305176 | 87.819999694824 | 86.105606079102 | 878000 | 1.3843988740394 | 1.2100992190619 | ||
2024-04-19 | 1.2100992190619 | |||||||||
2024-04-19 | 86.769996643066 | 87.879997253418 | 86.680000305176 | 87.819999694824 | 86.105606079102 | 878000 | 1.3843988740394 | -3.0516970103494 | ||
2024-04-22 | -3.0516970103494 | |||||||||
2024-04-22 | 85.139999389648 | 86.220001220703 | 84.690002441406 | 85.300003051758 | 83.634811401367 | 1717500 | 1.8065872419303 | 0.18793007194786 | ||
2024-04-22 | 0.18793007194786 | |||||||||
2024-04-22 | 85.139999389648 | 86.220001220703 | 84.690002441406 | 85.300003051758 | 83.634811401367 | 1717500 | 1.8065872419303 | -0.66822939558203 | ||
2024-04-23 | -0.66822939558203 | |||||||||
2024-04-23 | 84.730003356934 | 86.449996948242 | 84.440002441406 | 85.959999084473 | 84.281921386719 | 1338600 | 2.3803818672681 | 1.4516649106664 | ||
2024-04-23 | 1.4516649106664 | |||||||||
2024-04-23 | 84.730003356934 | 86.449996948242 | 84.440002441406 | 85.959999084473 | 84.281921386719 | 1338600 | 2.3803818672681 | -0.29083294865362 | ||
2024-04-24 | -0.29083294865362 | |||||||||
2024-04-24 | 85.709999084473 | 87.339996337891 | 85.709999084473 | 87.26000213623 | 85.556533813477 | 1270200 | 1.9017585705625 | 1.8084273344003 | ||
2024-04-24 | 85.709999084473 | 87.339996337891 | 85.709999084473 | 87.26000213623 | 85.556533813477 | 1270200 | 1.9017585705625 | 0.41256085438726 | ||
2024-04-25 | 87.620002746582 | 89.430000305176 | 86.809997558594 | 88.720001220703 | 86.988037109375 | 1169200 | 3.0180887228036 | 1.2554193559005 | ||
2024-04-25 | 87.620002746582 | 89.430000305176 | 86.809997558594 | 88.720001220703 | 86.988037109375 | 1169200 | 3.0180887228036 | 2.5135208485758 | ||
2024-04-26 | 6.1136365881946 | |||||||||
2024-04-26 | 90.949996948242 | 92.620002746582 | 89.529998779297 | 89.550003051758 | 87.801834106445 | 1138800 | -3.3362166655725 | -1.5393006525125 | ||
2024-04-26 | -1.5393006525125 | |||||||||
2024-04-26 | 90.949996948242 | 92.620002746582 | 89.529998779297 | 89.550003051758 | 87.801834106445 | 1138800 | -3.3362166655725 | 0.044660284500164 | ||
2024-04-29 | 89.589996337891 | 90.360000610352 | 88.26000213623 | 89.940002441406 | 88.184226989746 | 941300 | 2.3793320001054 | 0.39067543009552 | ||
2024-04-29 | 0.43551019135424 | |||||||||
2024-04-29 | 89.589996337891 | 90.360000610352 | 88.26000213623 | 89.940002441406 | 88.184226989746 | 941300 | 2.3793320001054 | -2.0902877827219 | ||
2024-04-30 | 88.059997558594 | 88.980003356934 | 87.180000305176 | 87.180000305176 | 85.478103637695 | 1414500 | -2.0229298537305 | -0.99931555509348 | ||
2024-04-30 | -3.0687147668564 | |||||||||
2024-04-30 | 88.059997558594 | 88.980003356934 | 87.180000305176 | 87.180000305176 | 85.478103637695 | 1414500 | -2.0229298537305 | 0.83735186324638 | ||
2024-05-01 | 87.910003662109 | 89.800003051758 | 87.169998168945 | 88.410003662109 | 86.684104919434 | 1081900 | 3.0170987014537 | 0.56876348444006 | ||
2024-05-01 | 1.4108778993209 | |||||||||
2024-05-01 | 87.910003662109 | 89.800003051758 | 87.169998168945 | 88.410003662109 | 86.684104919434 | 1081900 | 3.0170987014537 | -0.72390792052106 | ||
2024-05-02 | -0.72390792052106 | |||||||||
2024-05-02 | 87.769996643066 | 89.480003356934 | 87.699996948242 | 89.050003051758 | 87.311599731445 | 1468300 | 2.029653900378 | 1.4583644270796 | ||
2024-05-02 | 87.769996643066 | 89.480003356934 | 87.699996948242 | 89.050003051758 | 87.311599731445 | 1468300 | 2.029653900378 | 0.067375133675052 | ||
2024-05-03 | 1.5267221357368 | |||||||||
2024-05-03 | 89.110000610352 | 89.480003356934 | 88.01000213623 | 89 | 87.262565612793 | 945000 | -1.6428265149246 | -0.12344361979365 | ||
2024-05-03 | -0.12344361979365 | |||||||||
2024-05-03 | 89.110000610352 | 89.480003356934 | 88.01000213623 | 89 | 87.262565612793 | 945000 | -1.6428265149246 | 1.123595505618 | ||
2024-05-06 | 90 | 90.75 | 89.910003662109 | 90.389999389648 | 88.625442504883 | 2619400 | 0.93426348979744 | 0.43333265516492 | ||
2024-05-06 | 90 | 90.75 | 89.910003662109 | 90.389999389648 | 88.625442504883 | 2619400 | 0.93426348979744 | 0.17701478392498 | ||
2024-05-07 | 1.7415764626492 | |||||||||
2024-05-07 | 90.550003051758 | 90.769996643066 | 89.75 | 90.440002441406 | 88.674468994141 | 854500 | -1.1237156337874 | -0.12148051534431 | ||
2024-05-07 | 90.550003051758 | 90.769996643066 | 89.75 | 90.440002441406 | 88.674468994141 | 854500 | -1.1237156337874 | -0.99513655637282 | ||
2024-05-08 | -1.1154081747001 | |||||||||
2024-05-08 | 89.540000915527 | 91.580001831055 | 89.540000915527 | 91.089996337891 | 89.311767578125 | 1037000 | 2.2783123684038 | 1.7310647827953 | ||
2024-05-08 | 89.540000915527 | 91.580001831055 | 89.540000915527 | 91.089996337891 | 89.311767578125 | 1037000 | 2.2783123684038 | 0.20858760461626 | ||
2024-05-09 | 91.279998779297 | 93.269996643066 | 91.279998779297 | 93.150001525879 | 91.331558227539 | 1541600 | 2.1801028597525 | 2.0486445788671 | ||
2024-05-09 | 91.279998779297 | 93.269996643066 | 91.279998779297 | 93.150001525879 | 91.331558227539 | 1541600 | 2.1801028597525 | 0.86956258220641 | ||
2024-05-10 | 4.9363392045474 | |||||||||
2024-05-10 | 93.959999084473 | 94.360000610352 | 93.120002746582 | 93.529998779297 | 91.704139709473 | 2007700 | -1.314113878496 | -0.45764187884804 | ||
2024-05-10 | 93.959999084473 | 94.360000610352 | 93.120002746582 | 93.529998779297 | 91.704139709473 | 2007700 | -1.314113878496 | -0.56666180499747 | ||
2024-05-13 | 93 | 93.949996948242 | 91.790000915527 | 92.629997253418 | 90.821708679199 | 957400 | -2.2990911153566 | -0.3978524156796 | ||
2024-05-13 | -1.4154979182779 | |||||||||
2024-05-13 | 93 | 93.949996948242 | 91.790000915527 | 92.629997253418 | 90.821708679199 | 957400 | -2.2990911153566 | 0.39944160374934 | ||
2024-05-14 | 93 | 93.800003051758 | 92.580001831055 | 93.709999084473 | 91.88062286377 | 782100 | 1.3177805104492 | 0.76343987577705 | ||
2024-05-14 | 93 | 93.800003051758 | 92.580001831055 | 93.709999084473 | 91.88062286377 | 782100 | 1.3177805104492 | 0.34147870872965 | ||
2024-05-15 | 1.5113910907811 | |||||||||
2024-05-15 | 94.029998779297 | 94.599998474121 | 92.769996643066 | 94.019996643066 | 92.1845703125 | 958000 | -1.9344628547275 | -0.010637175752759 | ||
2024-05-15 | 94.029998779297 | 94.599998474121 | 92.769996643066 | 94.019996643066 | 92.1845703125 | 958000 | -1.9344628547275 | -0.5849770708366 | ||
2024-05-16 | -0.59555202155022 | |||||||||
2024-05-16 | 93.470001220703 | 94.190002441406 | 93.180000305176 | 93.699996948242 | 91.870811462402 | 1070500 | 1.0839258777877 | 0.24606368303772 | ||
2024-05-16 | 93.470001220703 | 94.190002441406 | 93.180000305176 | 93.699996948242 | 91.870811462402 | 1070500 | 1.0839258777877 | 1.1846324936005 | ||
2024-05-17 | 94.809997558594 | 95.75 | 94.379997253418 | 95.440002441406 | 93.576850891113 | 1046800 | 1.4515816766804 | 0.66449203568764 | ||
2024-05-17 | 94.809997558594 | 95.75 | 94.379997253418 | 95.440002441406 | 93.576850891113 | 1046800 | 1.4515816766804 | 0.58675350405355 | ||
2024-05-21 | 2.7067494878094 | |||||||||
2024-05-21 | 96 | 96.199996948242 | 95.120002746582 | 95.709999084473 | 93.841583251953 | 1976600 | -1.1226551308949 | -0.30208428700765 | ||
2024-05-21 | 96 | 96.199996948242 | 95.120002746582 | 95.709999084473 | 93.841583251953 | 1976600 | -1.1226551308949 | -0.89854834246998 | ||
2024-05-22 | 94.849998474121 | 95.220001220703 | 92.580001831055 | 93.089996337891 | 91.272727966309 | 1253300 | -2.772526103554 | -1.8555636948278 | ||
2024-05-22 | 94.849998474121 | 95.220001220703 | 92.580001831055 | 93.089996337891 | 91.272727966309 | 1253300 | -2.772526103554 | -0.52637005376064 | ||
2024-05-23 | 92.599998474121 | 92.970001220703 | 91.51000213623 | 92.459999084473 | 90.655014038086 | 1378900 | -1.570398048083 | -0.15118724833193 | ||
2024-05-23 | -3.6875009536743 | |||||||||
2024-05-23 | 92.599998474121 | 92.970001220703 | 91.51000213623 | 92.459999084473 | 90.655014038086 | 1378900 | -1.570398048083 | 0.54077439427962 | ||
2024-05-24 | 0.54077439427962 | |||||||||
2024-05-24 | 92.959999084473 | 93.300003051758 | 92.209999084473 | 92.529998779297 | 90.723655700684 | 724900 | -1.1682785976764 | -0.46256487673267 | ||
2024-05-24 | -0.46256487673267 | |||||||||
2024-05-24 | 92.959999084473 | 93.300003051758 | 92.209999084473 | 92.529998779297 | 90.723655700684 | 724900 | -1.1682785976764 | 0.84296853948667 | ||
2024-05-27 | 93.309997558594 | 93.980003356934 | 92.870002746582 | 93.830001831055 | 91.99828338623 | 244200 | 1.1952197453686 | 0.5572867710498 | ||
2024-05-27 | 1.4049530626911 | |||||||||
2024-05-27 | 93.309997558594 | 93.980003356934 | 92.870002746582 | 93.830001831055 | 91.99828338623 | 244200 | 1.1952197453686 | -0.15986520617253 | ||
2024-05-28 | -0.15986520617253 | |||||||||
2024-05-28 | 93.680000305176 | 94.440002441406 | 93.040000915527 | 94.069999694824 | 92.233596801758 | 854200 | 1.5047307739711 | 0.41631019254693 | ||
2024-05-28 | 0.41631019254693 | |||||||||
2024-05-28 | 93.680000305176 | 94.440002441406 | 93.040000915527 | 94.069999694824 | 92.233596801758 | 854200 | 1.5047307739711 | -0.70160097252679 | ||
2024-05-29 | 93.410003662109 | 94.059997558594 | 92.25 | 92.440002441406 | 90.63542175293 | 821800 | -1.92430109034 | -1.0384339820946 | ||
2024-05-29 | -1.7327492917039 | |||||||||
2024-05-29 | 93.410003662109 | 94.059997558594 | 92.25 | 92.440002441406 | 90.63542175293 | 821800 | -1.92430109034 | 0.35698203477366 | ||
2024-05-30 | 92.769996643066 | 94.470001220703 | 92.440002441406 | 93.870002746582 | 92.037506103516 | 1114500 | 2.1960176608429 | 1.185734766972 | ||
2024-05-30 | 1.5469496618438 | |||||||||
2024-05-30 | 92.769996643066 | 94.470001220703 | 92.440002441406 | 93.870002746582 | 92.037506103516 | 1114500 | 2.1960176608429 | -0.31959416531362 | ||
2024-05-31 | 93.569999694824 | 94.480003356934 | 91.669998168945 | 92.949996948242 | 91.669631958008 | 2766800 | -2.9741798138728 | -0.66260847344678 | ||
2024-05-31 | -0.98008498074039 | |||||||||
2024-05-31 | 93.569999694824 | 94.480003356934 | 91.669998168945 | 92.949996948242 | 91.669631958008 | 2766800 | -2.9741798138728 | 0.11834385579681 | ||
2024-06-03 | 93.059997558594 | 93.919998168945 | 92.430000305176 | 93.569999694824 | 92.281097412109 | 2564900 | 1.612028409445 | 0.54803583667553 | ||
2024-06-03 | 0.66702825921261 | |||||||||
2024-06-03 | 93.059997558594 | 93.919998168945 | 92.430000305176 | 93.569999694824 | 92.281097412109 | 2564900 | 1.612028409445 | -1.6030779148148 | ||
2024-06-04 | 92.069999694824 | 92.069999694824 | 88.559997558594 | 88.910003662109 | 87.68529510498 | 1867500 | -3.8123190484031 | -3.432166876495 | ||
2024-06-04 | -4.9802244821132 | |||||||||
2024-06-04 | 92.069999694824 | 92.069999694824 | 88.559997558594 | 88.910003662109 | 87.68529510498 | 1867500 | -3.8123190484031 | 0.40489592411348 | ||
2024-06-05 | 89.269996643066 | 90.650001525879 | 88.910003662109 | 90.51000213623 | 89.263244628906 | 1360700 | 1.9570327208423 | 1.389050677488 | ||
2024-06-05 | 1.7995708111785 | |||||||||
2024-06-05 | 89.269996643066 | 90.650001525879 | 88.910003662109 | 90.51000213623 | 89.263244628906 | 1360700 | 1.9570327208423 | -0.48613681474008 | ||
2024-06-06 | -0.48613681474008 | |||||||||
2024-06-06 | 90.069999694824 | 94.160003662109 | 90.069999694824 | 93.919998168945 | 92.626274108887 | 1424500 | 4.5409170435694 | 4.2744515234436 | ||
2024-06-06 | 4.2744515234436 | |||||||||
2024-06-06 | 90.069999694824 | 94.160003662109 | 90.069999694824 | 93.919998168945 | 92.626274108887 | 1424500 | 4.5409170435694 | -3.385860697586 | ||
2024-06-07 | 90.73999786377 | 91.089996337891 | 86.660003662109 | 87.76000213623 | 86.551124572754 | 1845300 | -4.8633141441224 | -3.2841038105522 | ||
2024-06-07 | -6.5587693279488 | |||||||||
2024-06-07 | 90.73999786377 | 91.089996337891 | 86.660003662109 | 87.76000213623 | 86.551124572754 | 1845300 | -4.8633141441224 | 0.54694133529527 | ||
2024-06-10 | 88.23999786377 | 89.930000305176 | 88.23999786377 | 89.779998779297 | 88.543304443359 | 1634800 | 1.915234000816 | 1.7452413336466 | ||
2024-06-10 | 2.3017281151962 | |||||||||
2024-06-10 | 88.23999786377 | 89.930000305176 | 88.23999786377 | 89.779998779297 | 88.543304443359 | 1634800 | 1.915234000816 | -0.85764831091083 | ||
2024-06-11 | 89.01000213623 | 89.480003356934 | 87.879997253418 | 88.959999084473 | 87.734596252441 | 849700 | -1.7881158286654 | -0.056176890863657 | ||
2024-06-11 | -0.91334340161887 | |||||||||
2024-06-11 | 89.01000213623 | 89.480003356934 | 87.879997253418 | 88.959999084473 | 87.734596252441 | 849700 | -1.7881158286654 | 1.450090972126 | ||
2024-06-12 | 1.450090972126 | |||||||||
2024-06-12 | 90.25 | 91.089996337891 | 89.419998168945 | 90.089996337891 | 88.849029541016 | 1900100 | -1.8333496938024 | -0.17728937629847 | ||
2024-06-12 | 90.25 | 91.089996337891 | 89.419998168945 | 90.089996337891 | 88.849029541016 | 1900100 | -1.8333496938024 | -0.76589503836123 | ||
2024-06-13 | 89.400001525879 | 90.480003356934 | 87.849998474121 | 87.970001220703 | 86.758232116699 | 783000 | -2.9067250057865 | -1.5995528867657 | ||
2024-06-13 | -2.526314436894 | |||||||||
2024-06-13 | 89.400001525879 | 90.480003356934 | 87.849998474121 | 87.970001220703 | 86.758232116699 | 783000 | -2.9067250057865 | 0.89803444874959 | ||
2024-06-14 | 0.89803444874959 | |||||||||
2024-06-14 | 88.76000213623 | 88.790000915527 | 87.370002746582 | 88.269996643066 | 87.054100036621 | 733500 | -1.5992771193867 | -0.55205664868281 | ||
2024-06-14 | 88.76000213623 | 88.790000915527 | 87.370002746582 | 88.269996643066 | 87.054100036621 | 733500 | -1.5992771193867 | -0.011322654600687 | ||
2024-06-17 | 88.26000213623 | 89 | 87.779998779297 | 88.23999786377 | 87.024513244629 | 1013400 | -1.3707878884305 | -0.022665161994961 | ||
2024-06-17 | 88.26000213623 | 89 | 87.779998779297 | 88.23999786377 | 87.024513244629 | 1013400 | -1.3707878884305 | -0.46463740099792 | ||
2024-06-18 | -1.047769584039 | |||||||||
2024-06-18 | 87.830001831055 | 89.050003051758 | 87.76000213623 | 88.680000305176 | 87.458450317383 | 1813100 | 1.4699189655042 | 0.96777690584147 | ||
2024-06-18 | 87.830001831055 | 89.050003051758 | 87.76000213623 | 88.680000305176 | 87.458450317383 | 1813100 | 1.4699189655042 | 0 | ||
2024-06-19 | 0.96777690584147 | |||||||||
2024-06-19 | 88.680000305176 | 89.180000305176 | 87.580001831055 | 88.660003662109 | 87.438735961914 | 404100 | -1.7941225259541 | -0.022549214025247 | ||
2024-06-19 | -0.022549214025247 | |||||||||
2024-06-19 | 88.680000305176 | 89.180000305176 | 87.580001831055 | 88.660003662109 | 87.438735961914 | 404100 | -1.7941225259541 | 0.29324892408849 | ||
2024-06-20 | 88.919998168945 | 90.949996948242 | 88.730003356934 | 90.430000305176 | 89.184349060059 | 1325100 | 2.5019649580968 | 1.6981580829112 | ||
2024-06-20 | 88.919998168945 | 90.949996948242 | 88.730003356934 | 90.430000305176 | 89.184349060059 | 1325100 | 2.5019649580968 | 0.32069104782557 | ||
2024-06-21 | 2.323480119 | |||||||||
2024-06-21 | 90.720001220703 | 90.720001220703 | 88.309997558594 | 89.269996643066 | 88.040321350098 | 5472800 | -2.6565295741634 | -1.5983295393804 | ||
2024-06-21 | -1.5983295393804 | |||||||||
2024-06-21 | 90.720001220703 | 90.720001220703 | 88.309997558594 | 89.269996643066 | 88.040321350098 | 5472800 | -2.6565295741634 | 0.68332097377639 | ||
2024-06-24 | 0.68332097377639 | |||||||||
2024-06-24 | 89.879997253418 | 90.25 | 89.019996643066 | 89.690002441406 | 88.454544067383 | 875300 | -1.3628846060206 | -0.21138720273436 | ||
2024-06-24 | 89.879997253418 | 90.25 | 89.019996643066 | 89.690002441406 | 88.454544067383 | 875300 | -1.3628846060206 | -0.60207481416908 | ||
2024-06-25 | 89.150001525879 | 89.620002746582 | 88.5 | 88.599998474121 | 87.37956237793 | 1361700 | -1.2497240708071 | -0.61694115798546 | ||
2024-06-25 | 89.150001525879 | 89.620002746582 | 88.5 | 88.599998474121 | 87.37956237793 | 1361700 | -1.2497240708071 | -0.9255075721742 | ||
2024-06-26 | -2.3364469718442 | |||||||||
2024-06-26 | 87.779998779297 | 89.629997253418 | 87.660003662109 | 89.550003051758 | 88.316474914551 | 647200 | 2.2473117830363 | 2.0164095432619 | ||
2024-06-26 | 87.779998779297 | 89.629997253418 | 87.660003662109 | 89.550003051758 | 88.316474914551 | 647200 | 2.2473117830363 | 0.99385746434206 | ||
2024-06-27 | 90.440002441406 | 91.48999786377 | 90.110000610352 | 90.940002441406 | 89.68733215332 | 790700 | 1.5314584885925 | 0.55285270511125 | ||
2024-06-27 | 90.440002441406 | 91.48999786377 | 90.110000610352 | 90.940002441406 | 89.68733215332 | 790700 | 1.5314584885925 | 0.76973491252457 | ||
2024-06-28 | 4.397357785407 | |||||||||
2024-06-28 | 91.639999389648 | 91.970001220703 | 88.949996948242 | 89.480003356934 | 88.247436523438 | 811000 | -3.283684062604 | -2.3570450099314 | ||
2024-06-28 | 91.639999389648 | 91.970001220703 | 88.949996948242 | 89.480003356934 | 88.247436523438 | 811000 | -3.283684062604 | -0.53643645387325 | ||
2024-07-02 | -2.8808374151371 | |||||||||
2024-07-02 | 89 | 90.01000213623 | 88.680000305176 | 89.769996643066 | 88.533432006836 | 789900 | 1.4997765296321 | 0.86516476749035 | ||
2024-07-02 | 89 | 90.01000213623 | 88.680000305176 | 89.769996643066 | 88.533432006836 | 789900 | 1.4997765296321 | 1.5261254292225 | ||
2024-07-03 | 91.139999389648 | 93.519996643066 | 91.139999389648 | 93.25 | 91.965507507324 | 1109400 | 2.6113641313984 | 2.3151202814153 | ||
2024-07-03 | 4.7752808988764 | |||||||||
2024-07-03 | 91.139999389648 | 93.519996643066 | 91.139999389648 | 93.25 | 91.965507507324 | 1109400 | 2.6113641313984 | -0.075066696862436 | ||
2024-07-04 | -0.075066696862436 | |||||||||
2024-07-04 | 93.180000305176 | 93.779998779297 | 93.180000305176 | 93.48999786377 | 92.202194213867 | 112400 | 0.64391336355014 | 0.33268679714367 | ||
2024-07-04 | 93.180000305176 | 93.779998779297 | 93.180000305176 | 93.48999786377 | 92.202194213867 | 112400 | 0.64391336355014 | 0.70596178969979 | ||
2024-07-05 | 94.150001525879 | 96.089996337891 | 93.879997253418 | 95.139999389648 | 93.829467773438 | 1240900 | 2.3540681179474 | 1.0515112562132 | ||
2024-07-05 | 2.1034546877585 | |||||||||
2024-07-05 | 94.150001525879 | 96.089996337891 | 93.879997253418 | 95.139999389648 | 93.829467773438 | 1240900 | 2.3540681179474 | -0.70422343204073 | ||
2024-07-08 | -0.70422343204073 | |||||||||
2024-07-08 | 94.470001220703 | 95.459999084473 | 93.959999084473 | 95.379997253418 | 94.06616973877 | 749100 | 1.5964240257724 | 0.96326455060469 | ||
2024-07-08 | 94.470001220703 | 95.459999084473 | 93.959999084473 | 95.379997253418 | 94.06616973877 | 749100 | 1.5964240257724 | 0.10485018493964 | ||
2024-07-09 | 95.480003356934 | 96.190002441406 | 94.919998168945 | 95.730003356934 | 94.411346435547 | 955700 | 1.3379733427728 | 0.26183493004857 | ||
2024-07-09 | 95.480003356934 | 96.190002441406 | 94.919998168945 | 95.730003356934 | 94.411346435547 | 955700 | 1.3379733427728 | 0.99237116361532 | ||
2024-07-10 | 96.680000305176 | 99.889999389648 | 96.680000305176 | 99.790000915527 | 98.415412902832 | 1151000 | 3.3202307347333 | 3.2167983042353 | ||
2024-07-10 | 96.680000305176 | 99.889999389648 | 96.680000305176 | 99.790000915527 | 98.415412902832 | 1151000 | 3.3202307347333 | 2.1545260107763 | ||
2024-07-11 | 7.9072733398738 | |||||||||
2024-07-11 | 101.94000244141 | 102.23000335693 | 98.930000305176 | 101.75 | 100.34841918945 | 980600 | -3.228018138898 | -0.18638653801825 | ||
2024-07-11 | 101.94000244141 | 102.23000335693 | 98.930000305176 | 101.75 | 100.34841918945 | 980600 | -3.228018138898 | -0.95331815302518 | ||
2024-07-12 | -1.1379278343417 | |||||||||
2024-07-12 | 100.7799987793 | 102.61000061035 | 100.70999908447 | 102.40000152588 | 100.98946380615 | 607200 | 1.8866066360355 | 1.6074645427708 | ||
2024-07-12 | 100.7799987793 | 102.61000061035 | 100.70999908447 | 102.40000152588 | 100.98946380615 | 607200 | 1.8866066360355 | 0.078126786975163 | ||
2024-07-15 | 1.686847190145 | |||||||||
2024-07-15 | 102.48000335693 | 103.69999694824 | 101.23999786377 | 102.23000335693 | 100.82180786133 | 1097400 | -2.3722267665065 | -0.24395003104094 | ||
2024-07-15 | -0.24395003104094 | |||||||||
2024-07-15 | 102.48000335693 | 103.69999694824 | 101.23999786377 | 102.23000335693 | 100.82180786133 | 1097400 | -2.3722267665065 | 0.68472750196258 | ||
2024-07-16 | 102.93000030518 | 105.41000366211 | 102.79000091553 | 104.54000091553 | 103.09998321533 | 1036200 | 2.5488887277423 | 1.5641704124921 | ||
2024-07-16 | 2.2596082194466 | |||||||||
2024-07-16 | 102.93000030518 | 105.41000366211 | 102.79000091553 | 104.54000091553 | 103.09998321533 | 1036200 | 2.5488887277423 | -0.31567039235186 | ||
2024-07-17 | 104.20999908447 | 104.87999725342 | 103.08999633789 | 103.33999633789 | 101.91651916504 | 765800 | -1.7067133508807 | -0.83485534423314 | ||
2024-07-17 | -1.1478903454443 | |||||||||
2024-07-17 | 104.20999908447 | 104.87999725342 | 103.08999633789 | 103.33999633789 | 101.91651916504 | 765800 | -1.7067133508807 | 0.37740181233195 | ||
2024-07-18 | 0.37740181233195 | |||||||||
2024-07-18 | 103.73000335693 | 103.80999755859 | 101.87000274658 | 102.75 | 101.33464050293 | 717300 | -1.868793813348 | -0.94476364139449 | ||
2024-07-18 | 103.73000335693 | 103.80999755859 | 101.87000274658 | 102.75 | 101.33464050293 | 717300 | -1.868793813348 | -2.4622859165906 | ||
2024-07-19 | -3.383786775898 | |||||||||
2024-07-19 | 100.2200012207 | 102.58000183105 | 100.0299987793 | 101.83000183105 | 100.4273223877 | 549900 | 2.549238311383 | 1.606466364739 | ||
2024-07-19 | 1.606466364739 | |||||||||
2024-07-19 | 100.2200012207 | 102.58000183105 | 100.0299987793 | 101.83000183105 | 100.4273223877 | 549900 | 2.549238311383 | -0.029459666854026 | ||
2024-07-22 | -0.029459666854026 | |||||||||
2024-07-22 | 101.80000305176 | 103.11000061035 | 101.5 | 102.80999755859 | 101.39381408691 | 540800 | 1.5862074978833 | 0.99213602805339 | ||
2024-07-22 | 101.80000305176 | 103.11000061035 | 101.5 | 102.80999755859 | 101.39381408691 | 540800 | 1.5862074978833 | 0.058365129280435 | ||
2024-07-23 | 102.87000274658 | 104.40000152588 | 102.41000366211 | 103.91000366211 | 102.47866821289 | 396800 | 1.9431674568974 | 1.0109856010108 | ||
2024-07-23 | 102.87000274658 | 104.40000152588 | 102.41000366211 | 103.91000366211 | 102.47866821289 | 396800 | 1.9431674568974 | 0.62553543795263 | ||
2024-07-24 | 2.7111929509793 | |||||||||
2024-07-24 | 104.55999755859 | 105.98999786377 | 103.04000091553 | 103.06999969482 | 101.65023803711 | 582900 | -2.783278618454 | -1.4250171179801 | ||
2024-07-24 | 104.55999755859 | 105.98999786377 | 103.04000091553 | 103.06999969482 | 101.65023803711 | 582900 | -2.783278618454 | -2.3867265855791 | ||
2024-07-25 | -3.7777324411553 | |||||||||
2024-07-25 | 100.61000061035 | 101.98000335693 | 100.06999969482 | 101.01000213623 | 99.618614196777 | 665300 | 1.9086676006137 | 0.39757630797366 | ||
2024-07-25 | 100.61000061035 | 101.98000335693 | 100.06999969482 | 101.01000213623 | 99.618614196777 | 665300 | 1.9086676006137 | 1.1087962513623 | ||
2024-07-26 | 1.5107808705351 | |||||||||
2024-07-26 | 102.12999725342 | 102.59999847412 | 101.43000030518 | 101.54000091553 | 100.1413192749 | 657000 | -1.1403491094987 | -0.57769152429001 | ||
2024-07-26 | -0.57769152429001 | |||||||||
2024-07-26 | 102.12999725342 | 102.59999847412 | 101.43000030518 | 101.54000091553 | 100.1413192749 | 657000 | -1.1403491094987 | 0.44317209393818 | ||
2024-07-29 | 101.98999786377 | 103.26000213623 | 100.95999908447 | 103.23000335693 | 101.8080368042 | 530400 | 2.2781329958545 | 1.2158108825734 | ||
2024-07-29 | 101.98999786377 | 103.26000213623 | 100.95999908447 | 103.23000335693 | 101.8080368042 | 530400 | 2.2781329958545 | 0.28091957444787 | ||
2024-07-30 | 103.51999664307 | 104.30000305176 | 102.19999694824 | 104.12000274658 | 102.68577575684 | 656400 | 2.0548005540344 | 0.57960406005848 | ||
2024-07-30 | 103.51999664307 | 104.30000305176 | 102.19999694824 | 104.12000274658 | 102.68577575684 | 656400 | 2.0548005540344 | 0.98924198244961 | ||
2024-07-31 | 105.15000152588 | 106.94000244141 | 105.11000061035 | 106.5299987793 | 105.06257629395 | 1087900 | 1.7410349352376 | 1.3124082105489 | ||
2024-07-31 | 4.9143173318669 | |||||||||
2024-07-31 | 105.15000152588 | 106.94000244141 | 105.11000061035 | 106.5299987793 | 105.06257629395 | 1087900 | 1.7410349352376 | -0.23467568090181 | ||
2024-08-01 | 106.2799987793 | 107.83000183105 | 104.61000061035 | 105.58999633789 | 104.13552093506 | 953300 | -2.9861830344287 | -0.64923075774505 | ||
2024-08-01 | -0.88238285194549 | |||||||||
2024-08-01 | 106.2799987793 | 107.83000183105 | 104.61000061035 | 105.58999633789 | 104.13552093506 | 953300 | -2.9861830344287 | 1.0038878916107 | ||
2024-08-02 | 1.0038878916107 | |||||||||
2024-08-02 | 106.65000152588 | 108.20999908447 | 102.68000030518 | 104.13999938965 | 102.7054977417 | 1131900 | -5.1104323316554 | -2.3534947025963 | ||
2024-08-02 | 106.65000152588 | 108.20999908447 | 102.68000030518 | 104.13999938965 | 102.7054977417 | 1131900 | -5.1104323316554 | -3.7161539939155 | ||
2024-08-06 | -5.9821892091247 | |||||||||
2024-08-06 | 100.26999664307 | 104.13999938965 | 99.75 | 103.25 | 101.82775878906 | 1785800 | 4.4010018943844 | 2.9719791130956 | ||
2024-08-06 | 100.26999664307 | 104.13999938965 | 99.75 | 103.25 | 101.82775878906 | 1785800 | 4.4010018943844 | 0.91041398683414 | ||
2024-08-07 | 3.9094504134611 | |||||||||
2024-08-07 | 104.19000244141 | 104.55000305176 | 99.309997558594 | 99.339996337891 | 97.971611022949 | 1612000 | -5.0119611097189 | -4.6549630385537 | ||
2024-08-07 | -4.6549630385537 | |||||||||
2024-08-07 | 104.19000244141 | 104.55000305176 | 99.309997558594 | 99.339996337891 | 97.971611022949 | 1612000 | -5.0119611097189 | 0.91604962316902 | ||
2024-08-08 | 100.25 | 101.68000030518 | 99.050003051758 | 101.0299987793 | 99.638328552246 | 632900 | 2.6552217792903 | 0.77805364518391 | ||
2024-08-08 | 100.25 | 101.68000030518 | 99.050003051758 | 101.0299987793 | 99.638328552246 | 632900 | 2.6552217792903 | 0.99970518502812 | ||
2024-08-09 | 2.7179431016416 | |||||||||
2024-08-09 | 102.04000091553 | 102.05999755859 | 99.949996948242 | 101.86000061035 | 100.45690155029 | 522500 | -2.0674119741578 | -0.17640170870323 | ||
2024-08-09 | -0.17640170870323 | |||||||||
2024-08-09 | 102.04000091553 | 102.05999755859 | 99.949996948242 | 101.86000061035 | 100.45690155029 | 522500 | -2.0674119741578 | 0.97192014317435 | ||
2024-08-12 | 102.84999847412 | 106.12999725342 | 102.51000213623 | 105.44999694824 | 103.99745178223 | 955200 | 3.5313579570281 | 2.5279518840006 | ||
2024-08-12 | 3.5244417007453 | |||||||||
2024-08-12 | 102.84999847412 | 106.12999725342 | 102.51000213623 | 105.44999694824 | 103.99745178223 | 955200 | 3.5313579570281 | -0.17069730714562 | ||
2024-08-13 | -0.17069730714562 | |||||||||
2024-08-13 | 105.26999664307 | 106.62000274658 | 104.84999847412 | 106.26999664307 | 104.80615997314 | 603600 | 1.6881299935334 | 0.94993828430587 | ||
2024-08-13 | 0.94993828430587 | |||||||||
2024-08-13 | 105.26999664307 | 106.62000274658 | 104.84999847412 | 106.26999664307 | 104.80615997314 | 603600 | 1.6881299935334 | -0.63987985946751 | ||
2024-08-14 | -0.63987985946751 | |||||||||
2024-08-14 | 105.58999633789 | 106.62999725342 | 104.51999664307 | 106.5 | 105.03298950195 | 1129000 | 2.018753040681 | 0.86182753449233 | ||
2024-08-14 | 105.58999633789 | 106.62999725342 | 104.51999664307 | 106.5 | 105.03298950195 | 1129000 | 2.018753040681 | 0.29107751980635 | ||
2024-08-15 | 106.80999755859 | 107.84999847412 | 104.5 | 107.23999786377 | 105.76279449463 | 545600 | 3.2057401666231 | 0.40258432263318 | ||
2024-08-15 | 106.80999755859 | 107.84999847412 | 104.5 | 107.23999786377 | 105.76279449463 | 545600 | 3.2057401666231 | 1.5292795806764 | ||
2024-08-16 | 108.87999725342 | 109.68000030518 | 108.12999725342 | 109.54000091553 | 108.03112030029 | 882100 | 1.4334625831213 | 0.60617531113012 | ||
2024-08-16 | 3.7408890184982 | |||||||||
2024-08-16 | 108.87999725342 | 109.68000030518 | 108.12999725342 | 109.54000091553 | 108.03112030029 | 882100 | 1.4334625831213 | -0.49297143601794 | ||
2024-08-19 | -0.49297143601794 | |||||||||
2024-08-19 | 109 | 110.58000183105 | 108.9700012207 | 110.26000213623 | 108.74119567871 | 1551200 | 1.4774714070992 | 1.1559652625968 | ||
2024-08-19 | 109 | 110.58000183105 | 108.9700012207 | 110.26000213623 | 108.74119567871 | 1551200 | 1.4774714070992 | 0.89787578867118 | ||
2024-08-20 | 111.25 | 112.38999938965 | 110.62999725342 | 111.7799987793 | 110.24025726318 | 952500 | 1.5908905178754 | 0.47640339712078 | ||
2024-08-20 | 2.5504575956852 | |||||||||
2024-08-20 | 111.25 | 112.38999938965 | 110.62999725342 | 111.7799987793 | 110.24025726318 | 952500 | 1.5908905178754 | -0.43835916006495 | ||
2024-08-21 | -0.43835916006495 | |||||||||
2024-08-21 | 111.29000091553 | 112.69999694824 | 110.76999664307 | 112.44000244141 | 110.89116668701 | 812600 | 1.7423493397719 | 1.0333376910939 | ||
2024-08-21 | 1.0333376910939 | |||||||||
2024-08-21 | 111.29000091553 | 112.69999694824 | 110.76999664307 | 112.44000244141 | 110.89116668701 | 812600 | 1.7423493397719 | -1.093919717384 | ||
2024-08-22 | 111.20999908447 | 111.29000091553 | 109.81999969482 | 110.87999725342 | 109.35265350342 | 1095700 | -1.3208744798366 | -0.29673755397123 | ||
2024-08-22 | -1.3874112007434 | |||||||||
2024-08-22 | 111.20999908447 | 111.29000091553 | 109.81999969482 | 110.87999725342 | 109.35265350342 | 1095700 | -1.3208744798366 | 0.84776557060862 | ||
2024-08-23 | 111.81999969482 | 112.44999694824 | 111.0299987793 | 111.83999633789 | 110.29943084717 | 493500 | 1.2789319864517 | 0.017882885996223 | ||
2024-08-23 | 111.81999969482 | 112.44999694824 | 111.0299987793 | 111.83999633789 | 110.29943084717 | 493500 | 1.2789319864517 | 0.17883099444358 | ||
2024-08-26 | 1.0461793748589 | |||||||||
2024-08-26 | 112.04000091553 | 112.61000061035 | 110.62999725342 | 111.05999755859 | 109.53017425537 | 489200 | -1.7582837636106 | -0.87469060061189 | ||
2024-08-26 | 112.04000091553 | 112.61000061035 | 110.62999725342 | 111.05999755859 | 109.53017425537 | 489200 | -1.7582837636106 | -1.0174655846015 | ||
2024-08-27 | -1.8832565093804 | |||||||||
2024-08-27 | 109.93000030518 | 110.88999938965 | 108.84999847412 | 110.58999633789 | 109.06665039062 | 595700 | 1.8741395903761 | 0.60037845072558 | ||
2024-08-27 | 0.60037845072558 | |||||||||
2024-08-27 | 109.93000030518 | 110.88999938965 | 108.84999847412 | 110.58999633789 | 109.06665039062 | 595700 | 1.8741395903761 | -1.1755090563448 | ||
2024-08-28 | -1.1755090563448 | |||||||||
2024-08-28 | 109.29000091553 | 109.69000244141 | 108.40000152588 | 109.45999908447 | 107.95221710205 | 1076400 | 1.1900377282 | 0.15554777886471 | ||
2024-08-28 | 109.29000091553 | 109.69000244141 | 108.40000152588 | 109.45999908447 | 107.95221710205 | 1076400 | 1.1900377282 | 0.24666935384547 | ||
2024-08-29 | 109.73000335693 | 111.84999847412 | 109.59999847412 | 110.75 | 109.22444915771 | 641300 | 2.0529197366105 | 0.92955127299916 | ||
2024-08-29 | 1.3358944754709 | |||||||||
2024-08-29 | 109.73000335693 | 111.84999847412 | 109.59999847412 | 110.75 | 109.22444915771 | 641300 | 2.0529197366105 | -0.82167373553894 | ||
2024-08-30 | 109.83999633789 | 110.44000244141 | 109.05000305176 | 109.80000305176 | 108.81713104248 | 1804400 | -1.2586013753358 | -0.03641049477987 | ||
2024-08-30 | 109.83999633789 | 110.44000244141 | 109.05000305176 | 109.80000305176 | 108.81713104248 | 1804400 | -1.2586013753358 | -1.2295137213059 | ||
2024-09-03 | 108.44999694824 | 108.55000305176 | 105.66000366211 | 107.01000213623 | 106.05210876465 | 1536000 | -2.662366935421 | -1.3277960834789 | ||
2024-09-03 | 108.44999694824 | 108.55000305176 | 105.66000366211 | 107.01000213623 | 106.05210876465 | 1536000 | -2.662366935421 | -0.78497705870127 | ||
2024-09-04 | 106.16999816895 | 107.11000061035 | 105.51999664307 | 105.80000305176 | 104.85293579102 | 1138800 | -1.4844589284145 | -0.34849309933936 | ||
2024-09-04 | -4.4695232038304 | |||||||||
2024-09-04 | 106.16999816895 | 107.11000061035 | 105.51999664307 | 105.80000305176 | 104.85293579102 | 1138800 | -1.4844589284145 | 1.4744778011307 | ||
2024-09-05 | 1.4744778011307 | |||||||||
2024-09-05 | 107.36000061035 | 108.08999633789 | 106.26999664307 | 106.37000274658 | 105.41783905029 | 681600 | -1.6837818082026 | -0.92212915251612 | ||
2024-09-05 | 107.36000061035 | 108.08999633789 | 106.26999664307 | 106.37000274658 | 105.41783905029 | 681600 | -1.6837818082026 | -0.14101863495883 | ||
2024-09-06 | 106.2200012207 | 106.88999938965 | 103.81999969482 | 104.30999755859 | 103.37627410889 | 635000 | -2.8721112474078 | -1.7981582001122 | ||
2024-09-06 | -2.8409119173046 | |||||||||
2024-09-06 | 106.2200012207 | 106.88999938965 | 103.81999969482 | 104.30999755859 | 103.37627410889 | 635000 | -2.8721112474078 | 0.33554415847725 | ||
2024-09-09 | 104.66000366211 | 105.86000061035 | 104.59999847412 | 105.45999908447 | 104.51597595215 | 864800 | 1.2045909699915 | 0.76437549624595 | ||
2024-09-09 | 104.66000366211 | 105.86000061035 | 104.59999847412 | 105.45999908447 | 104.51597595215 | 864800 | 1.2045909699915 | 0.43618347095205 | ||
2024-09-10 | 105.91999816895 | 107.33999633789 | 105.25 | 107.30999755859 | 106.34941864014 | 925300 | 1.9857447390885 | 1.3123106246956 | ||
2024-09-10 | 2.8760426327446 | |||||||||
2024-09-10 | 105.91999816895 | 107.33999633789 | 105.25 | 107.30999755859 | 106.34941864014 | 925300 | 1.9857447390885 | -0.69890971676752 | ||
2024-09-11 | -0.69890971676752 | |||||||||
2024-09-11 | 106.55999755859 | 107.4700012207 | 105.23999786377 | 107.36000061035 | 106.39897155762 | 846500 | 2.1189694053589 | 0.75075363183816 | ||
2024-09-11 | 106.55999755859 | 107.4700012207 | 105.23999786377 | 107.36000061035 | 106.39897155762 | 846500 | 2.1189694053589 | 1.4530528592819 | ||
2024-09-12 | 108.91999816895 | 111.51999664307 | 108.91999816895 | 111.23999786377 | 110.24423980713 | 1527600 | 2.3870717203725 | 2.1300034280442 | ||
2024-09-12 | 108.91999816895 | 111.51999664307 | 108.91999816895 | 111.23999786377 | 110.24423980713 | 1527600 | 2.3870717203725 | 1.4113625718934 | ||
2024-09-13 | 112.80999755859 | 113.98999786377 | 112.5 | 113.06999969482 | 112.05785369873 | 1169500 | 1.3244425455729 | 0.23047792027069 | ||
2024-09-13 | 6.1092363789243 | |||||||||
2024-09-13 | 112.80999755859 | 113.98999786377 | 112.5 | 113.06999969482 | 112.05785369873 | 1169500 | 1.3244425455729 | -0.24763312996603 | ||
2024-09-16 | 112.79000091553 | 113 | 110.81999969482 | 112.19000244141 | 111.18573760986 | 1410900 | -1.9292038098901 | -0.53196069620609 | ||
2024-09-16 | 112.79000091553 | 113 | 110.81999969482 | 112.19000244141 | 111.18573760986 | 1410900 | -1.9292038098901 | -0.32980010565137 | ||
2024-09-17 | -1.1055098641317 | |||||||||
2024-09-17 | 111.81999969482 | 113.0299987793 | 110.26999664307 | 111.91000366211 | 110.90824890137 | 1495800 | 2.5029493246149 | 0.080490044295112 | ||
2024-09-17 | 111.81999969482 | 113.0299987793 | 110.26999664307 | 111.91000366211 | 110.90824890137 | 1495800 | 2.5029493246149 | 0.40210609732518 | ||
2024-09-18 | 0.48291979699615 | |||||||||
2024-09-18 | 112.36000061035 | 114.76000213623 | 110.66000366211 | 110.7799987793 | 109.78835296631 | 992500 | -3.5726720092372 | -1.406195997216 | ||
2024-09-18 | -1.406195997216 | |||||||||
2024-09-18 | 112.36000061035 | 114.76000213623 | 110.66000366211 | 110.7799987793 | 109.78835296631 | 992500 | -3.5726720092372 | 1.1012829338748 | ||
2024-09-19 | 1.1012829338748 | |||||||||
2024-09-19 | 112 | 112.5 | 109.01000213623 | 110.94000244141 | 109.94692230225 | 967400 | -3.1022203233507 | -0.94642639160156 | ||
2024-09-19 | -0.94642639160156 | |||||||||
2024-09-19 | 112 | 112.5 | 109.01000213623 | 110.94000244141 | 109.94692230225 | 967400 | -3.1022203233507 | 1.8027762357913 | ||
2024-09-20 | 1.8027762357913 | |||||||||
2024-09-20 | 112.94000244141 | 113.75 | 111.87999725342 | 112.7200012207 | 111.71099090576 | 2755000 | -1.6439584585337 | -0.19479477239897 | ||
2024-09-20 | 112.94000244141 | 113.75 | 111.87999725342 | 112.7200012207 | 111.71099090576 | 2755000 | -1.6439584585337 | -0.24840203714037 | ||
2024-09-23 | 112.44000244141 | 113.70999908447 | 111.56999969482 | 111.63999938965 | 110.64066314697 | 668600 | -1.8819799550422 | -0.71149327142243 | ||
2024-09-23 | -1.1510563340321 | |||||||||
2024-09-23 | 112.44000244141 | 113.70999908447 | 111.56999969482 | 111.63999938965 | 110.64066314697 | 668600 | -1.8819799550422 | 0.30455389568613 | ||
2024-09-24 | 111.98000335693 | 113.63999938965 | 111.31999969482 | 112.87999725342 | 111.8695526123 | 817200 | 2.0840816575497 | 0.80370947446364 | ||
2024-09-24 | 111.98000335693 | 113.63999938965 | 111.31999969482 | 112.87999725342 | 111.8695526123 | 817200 | 2.0840816575497 | 0.16832250711318 | ||
2024-09-25 | 113.06999969482 | 114.4700012207 | 112.84999847412 | 113.66999816895 | 112.6524887085 | 994800 | 1.4355363477949 | 0.53064338528388 | ||
2024-09-25 | 1.8183435958394 | |||||||||
2024-09-25 | 113.06999969482 | 114.4700012207 | 112.84999847412 | 113.66999816895 | 112.6524887085 | 994800 | 1.4355363477949 | -0.20233635193451 | ||
2024-09-26 | 113.44000244141 | 113.83000183105 | 112.31999969482 | 113.30999755859 | 112.29570770264 | 1111600 | -1.3265414319079 | -0.1146023272343 | ||
2024-09-26 | 113.44000244141 | 113.83000183105 | 112.31999969482 | 113.30999755859 | 112.29570770264 | 1111600 | -1.3265414319079 | -0.9090096209421 | ||
2024-09-27 | 112.2799987793 | 113.04000091553 | 110.38999938965 | 110.62999725342 | 109.63969421387 | 884700 | -2.3443042324984 | -1.4695418095989 | ||
2024-09-27 | 112.2799987793 | 113.04000091553 | 110.38999938965 | 110.62999725342 | 109.63969421387 | 884700 | -2.3443042324984 | -1.0304613739048 | ||
2024-09-30 | 109.48999786377 | 109.98999786377 | 107.91000366211 | 108.94999694824 | 107.97473144531 | 1728100 | -1.8910757723956 | -0.49319657143406 | ||
2024-09-30 | -4.1523720390036 | |||||||||
2024-09-30 | 109.48999786377 | 109.98999786377 | 107.91000366211 | 108.94999694824 | 107.97473144531 | 1728100 | -1.8910757723956 | 0.68838918862595 | ||
2024-10-01 | 109.69999694824 | 110.58999633789 | 108.87999725342 | 110.40000152588 | 109.41175842285 | 939800 | 1.5705355690748 | 0.6381081104013 | ||
2024-10-01 | 109.69999694824 | 110.58999633789 | 108.87999725342 | 110.40000152588 | 109.41175842285 | 939800 | 1.5705355690748 | 0.18115665351264 | ||
2024-10-02 | 1.5144576155085 | |||||||||
2024-10-02 | 110.59999847412 | 111.16999816895 | 109.2799987793 | 110.18000030518 | 109.19372558594 | 722300 | -1.7000984265343 | -0.37974518511733 | ||
2024-10-02 | 110.59999847412 | 111.16999816895 | 109.2799987793 | 110.18000030518 | 109.19372558594 | 722300 | -1.7000984265343 | -0.83499561299429 | ||
2024-10-03 | 109.26000213623 | 109.26000213623 | 107.19999694824 | 108.40000152588 | 107.42966461182 | 581000 | -1.8854156577992 | -0.78711385093996 | ||
2024-10-03 | 109.26000213623 | 109.26000213623 | 107.19999694824 | 108.40000152588 | 107.42966461182 | 581000 | -1.8854156577992 | -0.35977802966666 | ||
2024-10-04 | 108.01000213623 | 108.55999755859 | 106.69999694824 | 106.9700012207 | 106.01245880127 | 853100 | -1.7133388468875 | -0.96287463656894 | ||
2024-10-04 | 108.01000213623 | 108.55999755859 | 106.69999694824 | 106.9700012207 | 106.01245880127 | 853100 | -1.7133388468875 | -0.44872707437222 | ||
2024-10-07 | -3.7160946356733 | |||||||||
2024-10-07 | 106.48999786377 | 106.76999664307 | 105.2200012207 | 106.55999755859 | 105.60613250732 | 628800 | 1.4730996050001 | 0.065733586466754 | ||
2024-10-07 | 0.065733586466754 | |||||||||
2024-10-07 | 106.48999786377 | 106.76999664307 | 105.2200012207 | 106.55999755859 | 105.60613250732 | 628800 | 1.4730996050001 | -0.21583683634433 | ||
2024-10-08 | -0.21583683634433 | |||||||||
2024-10-08 | 106.33000183105 | 107.26000213623 | 105.9700012207 | 106.70999908447 | 105.75478363037 | 967300 | 1.2173265081319 | 0.35737538500351 | ||
2024-10-08 | 0.35737538500351 | |||||||||
2024-10-08 | 106.33000183105 | 107.26000213623 | 105.9700012207 | 106.70999908447 | 105.75478363037 | 967300 | 1.2173265081319 | -0.59038258722058 | ||
2024-10-09 | -0.59038258722058 | |||||||||
2024-10-09 | 106.08000183105 | 107.2799987793 | 104.98999786377 | 107.19000244141 | 106.23049926758 | 543600 | 2.1811610268806 | 1.0463806478052 | ||
2024-10-09 | 106.08000183105 | 107.2799987793 | 104.98999786377 | 107.19000244141 | 106.23049926758 | 543600 | 2.1811610268806 | 0.89560505887425 | ||
2024-10-10 | 108.15000152588 | 109.30999755859 | 107.48999786377 | 109.2200012207 | 108.24231719971 | 794000 | 1.69318051074 | 0.98936632429745 | ||
2024-10-10 | 108.15000152588 | 109.30999755859 | 107.48999786377 | 109.2200012207 | 108.24231719971 | 794000 | 1.69318051074 | 0.5585063207598 | ||
2024-10-11 | 3.5350678122841 | |||||||||
2024-10-11 | 109.83000183105 | 110.62999725342 | 109.26000213623 | 109.33000183105 | 108.35133361816 | 598400 | -1.2383577250294 | -0.45524901362483 | ||
2024-10-11 | -0.45524901362483 | |||||||||
2024-10-11 | 109.83000183105 | 110.62999725342 | 109.26000213623 | 109.33000183105 | 108.35133361816 | 598400 | -1.2383577250294 | 0.78660989293726 | ||
2024-10-15 | 110.19000244141 | 113.25 | 110.16999816895 | 113.2200012207 | 112.20652008057 | 926200 | 2.7956811130481 | 2.7497946385001 | ||
2024-10-15 | 110.19000244141 | 113.25 | 110.16999816895 | 113.2200012207 | 112.20652008057 | 926200 | 2.7956811130481 | 0.74191514647062 | ||
2024-10-16 | 4.3263474328375 | |||||||||
2024-10-16 | 114.05999755859 | 115.66999816895 | 112.90000152588 | 113.06999969482 | 112.05785369873 | 829600 | -2.3947408030738 | -0.86796237503071 | ||
2024-10-16 | -0.86796237503071 | |||||||||
2024-10-16 | 114.05999755859 | 115.66999816895 | 112.90000152588 | 113.06999969482 | 112.05785369873 | 829600 | -2.3947408030738 | 0.84903076595355 | ||
2024-10-17 | 0.84903076595355 | |||||||||
2024-10-17 | 114.0299987793 | 114.56999969482 | 113.25 | 113.44999694824 | 112.43445587158 | 658900 | -1.1521338032122 | -0.50863968890964 | ||
2024-10-17 | -0.50863968890964 | |||||||||
2024-10-17 | 114.0299987793 | 114.56999969482 | 113.25 | 113.44999694824 | 112.43445587158 | 658900 | -1.1521338032122 | 0.69634282660029 | ||
2024-10-18 | 114.23999786377 | 119.63999938965 | 113.58000183105 | 119.01000213623 | 117.94468688965 | 1107600 | 5.3354441458874 | 4.1754239860448 | ||
2024-10-18 | 114.23999786377 | 119.63999938965 | 113.58000183105 | 119.01000213623 | 117.94468688965 | 1107600 | 5.3354441458874 | 1.2099779734172 | ||
2024-10-21 | 6.1701191611257 | |||||||||
2024-10-21 | 120.44999694824 | 121.43000030518 | 119.33999633789 | 119.87999725342 | 118.80690002441 | 1114000 | -1.7211594845035 | -0.47322516335899 | ||
2024-10-21 | -0.47322516335899 | |||||||||
2024-10-21 | 120.44999694824 | 121.43000030518 | 119.33999633789 | 119.87999725342 | 118.80690002441 | 1114000 | -1.7211594845035 | 1.2345707297649 | ||
2024-10-22 | 121.36000061035 | 121.91999816895 | 120.34999847412 | 121.62000274658 | 120.53132629395 | 873700 | 1.3045282216284 | 0.21424038803795 | ||
2024-10-22 | 1.4514560669248 | |||||||||
2024-10-22 | 121.36000061035 | 121.91999816895 | 120.34999847412 | 121.62000274658 | 120.53132629395 | 873700 | 1.3045282216284 | -0.92912749325214 | ||
2024-10-23 | -0.92912749325214 | |||||||||
2024-10-23 | 120.48999786377 | 122.66000366211 | 119.98000335693 | 122.65000152588 | 121.55210113525 | 975900 | 2.2337058094614 | 1.7926829615779 | ||
2024-10-23 | 120.48999786377 | 122.66000366211 | 119.98000335693 | 122.65000152588 | 121.55210113525 | 975900 | 2.2337058094614 | 0.28536361171365 | ||
2024-10-24 | 2.0831622381373 | |||||||||
2024-10-24 | 123 | 123.08000183105 | 119.26000213623 | 121.80999755859 | 120.71961975098 | 1529000 | -3.1036721140675 | -0.96748165967988 | ||
2024-10-24 | 123 | 123.08000183105 | 119.26000213623 | 121.80999755859 | 120.71961975098 | 1529000 | -3.1036721140675 | -1.2478422736486 | ||
2024-10-25 | -2.2032512881892 | |||||||||
2024-10-25 | 120.29000091553 | 121.25 | 119.62000274658 | 120.79000091553 | 119.70874786377 | 1258300 | 1.3626460591806 | 0.41566214664104 | ||
2024-10-25 | 0.41566214664104 | |||||||||
2024-10-25 | 120.29000091553 | 121.25 | 119.62000274658 | 120.79000091553 | 119.70874786377 | 1258300 | 1.3626460591806 | -0.35598998420118 | ||
2024-10-28 | -0.35598998420118 | |||||||||
2024-10-28 | 120.36000061035 | 121.41999816895 | 119.83000183105 | 120.51999664307 | 119.44116210938 | 1134200 | 1.3268766699448 | 0.13293123288758 | ||
2024-10-28 | 120.36000061035 | 121.41999816895 | 119.83000183105 | 120.51999664307 | 119.44116210938 | 1134200 | 1.3268766699448 | 0.73017333830396 | ||
2024-10-29 | 121.40000152588 | 123.86000061035 | 121 | 123.73999786377 | 122.63234710693 | 1095200 | 2.3636368680591 | 1.927509315057 | ||
2024-10-29 | 2.808239644631 | |||||||||
2024-10-29 | 121.40000152588 | 123.86000061035 | 121 | 123.73999786377 | 122.63234710693 | 1095200 | 2.3636368680591 | -0.15354357143346 | ||
2024-10-30 | 123.55000305176 | 123.65000152588 | 121.25 | 122.69000244141 | 121.59174346924 | 1405000 | -1.9409636039322 | -0.69607494059817 | ||
2024-10-30 | 123.55000305176 | 123.65000152588 | 121.25 | 122.69000244141 | 121.59174346924 | 1405000 | -1.9409636039322 | -0.5623950017735 | ||
2024-10-31 | 122 | 122.01000213623 | 118.87999725342 | 120.18000030518 | 119.1042098999 | 1364400 | -2.5653674518567 | -1.4918030285444 | ||
2024-10-31 | -2.8769982382843 | |||||||||
2024-10-31 | 122 | 122.01000213623 | 118.87999725342 | 120.18000030518 | 119.1042098999 | 1364400 | -2.5653674518567 | 0.68230961286568 | ||
2024-11-01 | 0.68230961286568 | |||||||||
2024-11-01 | 121 | 121.69000244141 | 119.7200012207 | 119.75 | 118.67806243896 | 899100 | -1.6188685850768 | -1.0330578512397 | ||
2024-11-01 | -1.0330578512397 | |||||||||
2024-11-01 | 121 | 121.69000244141 | 119.7200012207 | 119.75 | 118.67806243896 | 899100 | -1.6188685850768 | 0 | ||
2024-11-04 | 0 | |||||||||
2024-11-04 | 119.75 | 120.59999847412 | 118.61000061035 | 119.40000152588 | 118.3311920166 | 1030500 | -1.6500811682817 | -0.29227429989236 | ||
2024-11-04 | -0.29227429989236 | |||||||||
2024-11-04 | 119.75 | 120.59999847412 | 118.61000061035 | 119.40000152588 | 118.3311920166 | 1030500 | -1.6500811682817 | 0.083750814776518 | ||
2024-11-05 | 0.083750814776518 | |||||||||
2024-11-05 | 119.5 | 120.18000030518 | 118.08000183105 | 118.73999786377 | 117.67710113525 | 631100 | -1.7473776575042 | -0.63598505123889 | ||
2024-11-05 | 119.5 | 120.18000030518 | 118.08000183105 | 118.73999786377 | 117.67710113525 | 631100 | -1.7473776575042 | -2.5854806721038 | ||
2024-11-06 | -3.2050224527654 | |||||||||
2024-11-06 | 115.66999816895 | 116.68000030518 | 113.25 | 116.06999969482 | 115.03099822998 | 1418500 | 3.0286978412148 | 0.34581268454303 | ||
2024-11-06 | 115.66999816895 | 116.68000030518 | 113.25 | 116.06999969482 | 115.03099822998 | 1418500 | 3.0286978412148 | 1.4043226136845 | ||
2024-11-07 | 117.69999694824 | 119.19000244141 | 115.76000213623 | 118.58999633789 | 117.52844238281 | 882600 | 2.9630271612636 | 0.75615922916277 | ||
2024-11-07 | 2.5244213842559 | |||||||||
2024-11-07 | 117.69999694824 | 119.19000244141 | 115.76000213623 | 118.58999633789 | 117.52844238281 | 882600 | 2.9630271612636 | -0.48064736691631 | ||
2024-11-08 | 118.01999664307 | 118.30999755859 | 115.73000335693 | 116.66999816895 | 115.62563323975 | 797900 | -2.1807068336574 | -1.1438726593121 | ||
2024-11-08 | 118.01999664307 | 118.30999755859 | 115.73000335693 | 116.66999816895 | 115.62563323975 | 797900 | -2.1807068336574 | -3.4713255214924 | ||
2024-11-11 | 112.62000274658 | 113.7799987793 | 108.26999664307 | 108.80000305176 | 107.82608795166 | 1140700 | -4.8426807833936 | -3.3919371351997 | ||
2024-11-11 | 112.62000274658 | 113.7799987793 | 108.26999664307 | 108.80000305176 | 107.82608795166 | 1140700 | -4.8426807833936 | -1.1121384925803 | ||
2024-11-12 | 107.58999633789 | 108.30999755859 | 105.80000305176 | 107.54000091553 | 106.57736206055 | 1508500 | -2.3174171945467 | -0.046468467390104 | ||
2024-11-12 | -9.3178141188901 | |||||||||
2024-11-12 | 107.58999633789 | 108.30999755859 | 105.80000305176 | 107.54000091553 | 106.57736206055 | 1508500 | -2.3174171945467 | 0.61372143118472 | ||
2024-11-13 | 0.61372143118472 | |||||||||
2024-11-13 | 108.19999694824 | 109.55000305176 | 106.37000274658 | 106.43000030518 | 105.47729492188 | 1047300 | -2.9027843145503 | -1.6358564630211 | ||
2024-11-13 | 108.19999694824 | 109.55000305176 | 106.37000274658 | 106.43000030518 | 105.47729492188 | 1047300 | -2.9027843145503 | -0.87381405854469 | ||
2024-11-14 | -2.4953761778143 | |||||||||
2024-11-14 | 105.5 | 110.09999847412 | 105.23000335693 | 109.23999786377 | 108.2621383667 | 1361600 | 4.6279530189397 | 3.5450216718195 | ||
2024-11-14 | 105.5 | 110.09999847412 | 105.23000335693 | 109.23999786377 | 108.2621383667 | 1361600 | 4.6279530189397 | 0.38447986685575 | ||
2024-11-15 | 3.943131433279 | |||||||||
2024-11-15 | 109.66000366211 | 110.26000213623 | 107.65000152588 | 108.15000152588 | 107.18190002441 | 750600 | -2.3671327405987 | -1.3769853053107 | ||
2024-11-15 | -1.3769853053107 | |||||||||
2024-11-15 | 109.66000366211 | 110.26000213623 | 107.65000152588 | 108.15000152588 | 107.18190002441 | 750600 | -2.3671327405987 | 2.3948185865452 | ||
2024-11-18 | 110.73999786377 | 113.08999633789 | 110.69000244141 | 112.13999938965 | 111.13618469238 | 1125200 | 2.1682119826087 | 1.2642239054413 | ||
2024-11-18 | 110.73999786377 | 113.08999633789 | 110.69000244141 | 112.13999938965 | 111.13618469238 | 1125200 | 2.1682119826087 | 1.4535377762526 | ||
2024-11-19 | 113.76999664307 | 115.30999755859 | 112.93000030518 | 115.19000244141 | 114.15888214111 | 911200 | 2.1074977835707 | 1.2481373299103 | ||
2024-11-19 | 6.5094783321318 | |||||||||
2024-11-19 | 113.76999664307 | 115.30999755859 | 112.93000030518 | 115.19000244141 | 114.15888214111 | 911200 | 2.1074977835707 | -0.043409194112354 | ||
2024-11-20 | -0.043409194112354 | |||||||||
2024-11-20 | 115.13999938965 | 116.13999938965 | 114.62999725342 | 115.79000091553 | 114.75351715088 | 727500 | 1.3172835840624 | 0.5645314654547 | ||
2024-11-20 | 115.13999938965 | 116.13999938965 | 114.62999725342 | 115.79000091553 | 114.75351715088 | 727500 | 1.3172835840624 | 0.56999397831972 | ||
2024-11-21 | 116.44999694824 | 116.80999755859 | 114.98999786377 | 116.76000213623 | 115.71482849121 | 835900 | 1.5827460897776 | 0.26621313534776 | ||
2024-11-21 | 116.44999694824 | 116.80999755859 | 114.98999786377 | 116.76000213623 | 115.71482849121 | 835900 | 1.5827460897776 | 0.66803594126934 | ||
2024-11-22 | 117.54000091553 | 118.76000213623 | 116.87000274658 | 117.91999816895 | 116.86444091797 | 964800 | 1.6171809234459 | 0.32329185848063 | ||
2024-11-22 | 2.4144509241215 | |||||||||
2024-11-22 | 117.54000091553 | 118.76000213623 | 116.87000274658 | 117.91999816895 | 116.86444091797 | 964800 | 1.6171809234459 | -3.044433848063 | ||
2024-11-25 | 114.33000183105 | 114.44000244141 | 112.51999664307 | 114.26000213623 | 113.23721313477 | 2995100 | -1.6777400885874 | -0.061226006912563 | ||
2024-11-25 | -3.1037958696973 | |||||||||
2024-11-25 | 114.33000183105 | 114.44000244141 | 112.51999664307 | 114.26000213623 | 113.23721313477 | 2995100 | -1.6777400885874 | 1.0677412899472 | ||
2024-11-26 | 115.48000335693 | 118.54000091553 | 114.61000061035 | 118.31999969482 | 117.26085662842 | 999600 | 3.4290204033214 | 2.4592970690454 | ||
2024-11-26 | 115.48000335693 | 118.54000091553 | 114.61000061035 | 118.31999969482 | 117.26085662842 | 999600 | 3.4290204033214 | 0.15213007576069 | ||
2024-11-27 | 3.7108329988601 | |||||||||
2024-11-27 | 118.5 | 119.73999786377 | 116.93000030518 | 117.13999938965 | 116.09143066406 | 1170700 | -2.3467492974158 | -1.1476798399591 | ||
2024-11-27 | -1.1476798399591 | |||||||||
2024-11-27 | 118.5 | 119.73999786377 | 116.93000030518 | 117.13999938965 | 116.09143066406 | 1170700 | -2.3467492974158 | 0 | ||
2024-11-28 | 117.13999938965 | 118.5 | 117.09999847412 | 117.4700012207 | 116.41847229004 | 135600 | 1.1955606696172 | 0.28171575275238 | ||
2024-11-28 | 117.13999938965 | 118.5 | 117.09999847412 | 117.4700012207 | 116.41847229004 | 135600 | 1.1955606696172 | 0.28943248008642 | ||
2024-11-29 | 117.80999755859 | 118.80999755859 | 117.62999725342 | 118.05999755859 | 117.56363677979 | 672800 | 1.003145738951 | 0.21220609895665 | ||
2024-11-29 | 0.78538345034908 | |||||||||
2024-11-29 | 117.80999755859 | 118.80999755859 | 117.62999725342 | 118.05999755859 | 117.56363677979 | 672800 | 1.003145738951 | -0.27104836645909 | ||
2024-12-02 | 117.73999786377 | 118.06999969482 | 116.05000305176 | 116.38999938965 | 115.90065765381 | 1148100 | -1.7108466573113 | -1.1465929154195 | ||
2024-12-02 | -1.4145334605114 | |||||||||
2024-12-02 | 117.73999786377 | 118.06999969482 | 116.05000305176 | 116.38999938965 | 115.90065765381 | 1148100 | -1.7108466573113 | 1.1684857955868 | ||
2024-12-03 | 117.75 | 121.88999938965 | 117.30000305176 | 121.01000213623 | 120.50123596191 | 1365900 | 3.9130402544536 | 2.7685793089006 | ||
2024-12-03 | 3.9694155604514 | |||||||||
2024-12-03 | 117.75 | 121.88999938965 | 117.30000305176 | 121.01000213623 | 120.50123596191 | 1365900 | 3.9130402544536 | -0.19006970735747 | ||
2024-12-04 | 120.7799987793 | 122.2200012207 | 120.12999725342 | 120.26999664307 | 119.76434326172 | 866700 | -1.7100343204146 | -0.42225711325135 | ||
2024-12-04 | 120.7799987793 | 122.2200012207 | 120.12999725342 | 120.26999664307 | 119.76434326172 | 866700 | -1.7100343204146 | -0.59864771880336 | ||
2024-12-05 | 119.55000305176 | 120.23999786377 | 118.0299987793 | 119.23999786377 | 118.73867034912 | 644300 | -1.8379899565339 | -0.2593100627978 | ||
2024-12-05 | -1.4626925388104 | |||||||||
2024-12-05 | 119.55000305176 | 120.23999786377 | 118.0299987793 | 119.23999786377 | 118.73867034912 | 644300 | -1.8379899565339 | 0.25159598887328 | ||
2024-12-06 | 0.25159598887328 | |||||||||
2024-12-06 | 119.54000091553 | 119.76999664307 | 117.62999725342 | 118.26999664307 | 117.77275085449 | 577200 | -1.7867574932192 | -1.0624094551901 | ||
2024-12-06 | -1.0624094551901 | |||||||||
2024-12-06 | 119.54000091553 | 119.76999664307 | 117.62999725342 | 118.26999664307 | 117.77275085449 | 577200 | -1.7867574932192 | 2.3082805736206 | ||
2024-12-09 | 2.3082805736206 | |||||||||
2024-12-09 | 121 | 123.18000030518 | 119.7200012207 | 119.84999847412 | 119.34610748291 | 1370500 | -2.8088967981008 | -0.95041448419745 | ||
2024-12-09 | -0.95041448419745 | |||||||||
2024-12-09 | 121 | 123.18000030518 | 119.7200012207 | 119.84999847412 | 119.34610748291 | 1370500 | -2.8088967981008 | 0.87609767636714 | ||
2024-12-10 | 0.87609767636714 | |||||||||
2024-12-10 | 120.90000152588 | 121 | 119.19999694824 | 119.54000091553 | 119.03741455078 | 1113100 | -1.487605827899 | -1.1248970994102 | ||
2024-12-10 | -1.1248970994102 | |||||||||
2024-12-10 | 120.90000152588 | 121 | 119.19999694824 | 119.54000091553 | 119.03741455078 | 1113100 | -1.487605827899 | 0.52701794260748 | ||
2024-12-11 | 120.16999816895 | 123.79000091553 | 119.62000274658 | 123.76000213623 | 123.2396774292 | 998600 | 3.4860375131236 | 2.9874378147514 | ||
2024-12-11 | 3.5302000906669 | |||||||||
2024-12-11 | 120.16999816895 | 123.79000091553 | 119.62000274658 | 123.76000213623 | 123.2396774292 | 998600 | 3.4860375131236 | -1.4301908871273 | ||
2024-12-12 | 121.98999786377 | 122.84999847412 | 120.69000244141 | 121.30000305176 | 120.79001617432 | 933100 | -1.7582385507069 | -0.56561588990457 | ||
2024-12-12 | 121.98999786377 | 122.84999847412 | 120.69000244141 | 121.30000305176 | 120.79001617432 | 933100 | -1.7582385507069 | -0.98928651891681 | ||
2024-12-13 | 120.09999847412 | 120.51999664307 | 117.98000335693 | 119.2200012207 | 118.71875762939 | 917100 | -2.1075285072031 | -0.73272045345412 | ||
2024-12-13 | -3.6683911095362 | |||||||||
2024-12-13 | 120.09999847412 | 120.51999664307 | 117.98000335693 | 119.2200012207 | 118.71875762939 | 917100 | -2.1075285072031 | 0.067104370269711 | ||
2024-12-16 | 0.067104370269711 | |||||||||
2024-12-16 | 119.30000305176 | 119.33000183105 | 117.41000366211 | 117.7799987793 | 117.28481292725 | 734800 | -1.6089819320238 | -1.2741024589928 | ||
2024-12-16 | 119.30000305176 | 119.33000183105 | 117.41000366211 | 117.7799987793 | 117.28481292725 | 734800 | -1.6089819320238 | -1.1631814666212 | ||
2024-12-17 | -2.4224638019453 | |||||||||
2024-12-17 | 116.41000366211 | 117.56999969482 | 115.90000152588 | 117 | 116.5080947876 | 539300 | 1.440895726453 | 0.5068261483808 | ||
2024-12-17 | 0.5068261483808 | |||||||||
2024-12-17 | 116.41000366211 | 117.56999969482 | 115.90000152588 | 117 | 116.5080947876 | 539300 | 1.440895726453 | -0.36752162835537 | ||
2024-12-18 | 116.56999969482 | 116.68000030518 | 111.66999816895 | 112.23000335693 | 111.75814819336 | 1247600 | -4.2937968144728 | -3.723081709919 | ||
2024-12-18 | -4.0769202077491 | |||||||||
2024-12-18 | 116.56999969482 | 116.68000030518 | 111.66999816895 | 112.23000335693 | 111.75814819336 | 1247600 | -4.2937968144728 | 0 | ||
2024-12-19 | 0 | |||||||||
2024-12-19 | 112.23000335693 | 113.08000183105 | 110.69999694824 | 111.33999633789 | 110.87188720703 | 640400 | -2.1047089178229 | -0.7930205759795 | ||
2024-12-19 | -0.7930205759795 | |||||||||
2024-12-19 | 112.23000335693 | 113.08000183105 | 110.69999694824 | 111.33999633789 | 110.87188720703 | 640400 | -2.1047089178229 | 0.63769241711891 | ||
2024-12-20 | 112.05000305176 | 113.79000091553 | 111.16000366211 | 112.41000366211 | 111.93739318848 | 2792100 | 2.3659564292678 | 0.32128567652538 | ||
2024-12-20 | 0.96102690804078 | |||||||||
2024-12-20 | 112.05000305176 | 113.79000091553 | 111.16000366211 | 112.41000366211 | 111.93739318848 | 2792100 | 2.3659564292678 | -0.25798497115884 | ||
2024-12-23 | -0.25798497115884 | |||||||||
2024-12-23 | 112.12000274658 | 113.44000244141 | 111.2799987793 | 113.33000183105 | 112.85352325439 | 434400 | 1.94105291679 | 1.0792000132283 | ||
2024-12-23 | 1.0792000132283 | |||||||||
2024-12-23 | 112.12000274658 | 113.44000244141 | 111.2799987793 | 113.33000183105 | 112.85352325439 | 434400 | 1.94105291679 | -0.28236097207627 | ||
2024-12-24 | -0.28236097207627 | |||||||||
2024-12-24 | 113.01000213623 | 113.48999786377 | 112.40000152588 | 113.01000213623 | 112.5348739624 | 202300 | 0.96974761841053 | 0 | ||
2024-12-24 | 0 | |||||||||
2024-12-24 | 113.01000213623 | 113.48999786377 | 112.40000152588 | 113.01000213623 | 112.5348739624 | 202300 | 0.96974761841053 | -0.78754037060859 | ||
2024-12-27 | -0.78754037060859 | |||||||||
2024-12-27 | 112.12000274658 | 113.51000213623 | 111.98999786377 | 113.41000366211 | 112.93318939209 | 405200 | 1.3572678823603 | 1.1505537673265 | ||
2024-12-27 | 1.1505537673265 | |||||||||
2024-12-27 | 112.12000274658 | 113.51000213623 | 111.98999786377 | 113.41000366211 | 112.93318939209 | 405200 | 1.3572678823603 | -1.4108156704435 | ||
2024-12-30 | 111.80999755859 | 112.69999694824 | 110.88999938965 | 111.79000091553 | 111.31999969482 | 669200 | -1.6060315950363 | -0.017884485737452 | ||
2024-12-30 | 111.80999755859 | 112.69999694824 | 110.88999938965 | 111.79000091553 | 111.31999969482 | 669200 | -1.6060315950363 | -0.3041452406303 | ||
2024-12-31 | -1.7282485235666 | |||||||||
2024-12-31 | 111.44999694824 | 112.88999938965 | 111.12999725342 | 112.45999908447 | 111.98718261719 | 585200 | 1.5837327271925 | 0.90623792183639 | ||
2024-12-31 | 111.44999694824 | 112.88999938965 | 111.12999725342 | 112.45999908447 | 111.98718261719 | 585200 | 1.5837327271925 | 1.8940043311027 | ||
2025-01-02 | 114.58999633789 | 118.41000366211 | 114.5299987793 | 118.05999755859 | 117.56363677979 | 793500 | 3.3877629653078 | 3.0281886129668 | ||
2025-01-02 | 5.9309114323451 | |||||||||
2025-01-02 | 114.58999633789 | 118.41000366211 | 114.5299987793 | 118.05999755859 | 117.56363677979 | 793500 | 3.3877629653078 | -0.22869443388935 | ||
2025-01-03 | 117.79000091553 | 118.20999908447 | 116.93000030518 | 117.13999938965 | 116.64750671387 | 636700 | -1.0828176881908 | -0.55183081825855 | ||
2025-01-03 | 117.79000091553 | 118.20999908447 | 116.93000030518 | 117.13999938965 | 116.64750671387 | 636700 | -1.0828176881908 | -0.1280532069835 | ||
2025-01-06 | 116.98999786377 | 116.98999786377 | 113.91000366211 | 114.15000152588 | 113.67007446289 | 690100 | -2.6326987416879 | -2.427554824984 | ||
2025-01-06 | -3.3118720257251 | |||||||||
2025-01-06 | 116.98999786377 | 116.98999786377 | 113.91000366211 | 114.15000152588 | 113.67007446289 | 690100 | -2.6326987416879 | 2.5142313436911 | ||
2025-01-07 | 2.5142313436911 | |||||||||
2025-01-07 | 117.01999664307 | 118.76000213623 | 115.69999694824 | 116.58999633789 | 116.09981536865 | 1311200 | -2.5766294484216 | -0.36745882542397 | ||
2025-01-07 | -0.36745882542397 | |||||||||
2025-01-07 | 117.01999664307 | 118.76000213623 | 115.69999694824 | 116.58999633789 | 116.09981536865 | 1311200 | -2.5766294484216 | 0.99494270395855 | ||
2025-01-08 | 117.75 | 120.08000183105 | 117.13999938965 | 119.95999908447 | 119.45565032959 | 907600 | 2.5098194098728 | 1.8768569719513 | ||
2025-01-08 | 117.75 | 120.08000183105 | 117.13999938965 | 119.95999908447 | 119.45565032959 | 907600 | 2.5098194098728 | 0.20006490963753 | ||
2025-01-09 | 120.19999694824 | 122.06999969482 | 120.19999694824 | 121.75 | 121.23812103271 | 389100 | 1.5557427571211 | 1.2895200425215 | ||
2025-01-09 | 120.19999694824 | 122.06999969482 | 120.19999694824 | 121.75 | 121.23812103271 | 389100 | 1.5557427571211 | 0.52566684981392 | ||
2025-01-10 | 4.9747004322299 | |||||||||
2025-01-10 | 122.38999938965 | 123.58999633789 | 120.91000366211 | 121.69000244141 | 121.17837524414 | 961600 | -2.1684543694412 | -0.57193966151894 | ||
2025-01-10 | 122.38999938965 | 123.58999633789 | 120.91000366211 | 121.69000244141 | 121.17837524414 | 961600 | -2.1684543694412 | -1.5859974249775 | ||
2025-01-13 | 119.76000213623 | 119.95999908447 | 117.41000366211 | 118.61000061035 | 118.111328125 | 830300 | -2.1257047697772 | -0.96025509800071 | ||
2025-01-13 | -3.0884866395518 | |||||||||
2025-01-13 | 119.76000213623 | 119.95999908447 | 117.41000366211 | 118.61000061035 | 118.111328125 | 830300 | -2.1257047697772 | 0.16861727275359 | ||
2025-01-14 | 118.80999755859 | 120.61000061035 | 117.98000335693 | 120.5299987793 | 120.02324676514 | 839000 | 2.2291889969364 | 1.4476906456082 | ||
2025-01-14 | 118.80999755859 | 120.61000061035 | 117.98000335693 | 120.5299987793 | 120.02324676514 | 839000 | 2.2291889969364 | 1.1449472303899 | ||
2025-01-15 | 2.7822300267907 | |||||||||
2025-01-15 | 121.91000366211 | 121.91000366211 | 119.12000274658 | 120.83000183105 | 120.3219909668 | 764700 | -2.2885742200945 | -0.88590090936923 | ||
2025-01-15 | -0.88590090936923 | |||||||||
2025-01-15 | 121.91000366211 | 121.91000366211 | 119.12000274658 | 120.83000183105 | 120.3219909668 | 764700 | -2.2885742200945 | 1.0345112811864 | ||
2025-01-16 | 1.0345112811864 | |||||||||
2025-01-16 | 122.08000183105 | 123.37000274658 | 121.05999755859 | 121.20999908447 | 120.70039367676 | 685900 | -1.8724204722061 | -0.71264968343138 | ||
2025-01-16 | 122.08000183105 | 123.37000274658 | 121.05999755859 | 121.20999908447 | 120.70039367676 | 685900 | -1.8724204722061 | -0.46200607443573 | ||
2025-01-17 | -1.1713632730402 | |||||||||
2025-01-17 | 120.65000152588 | 123.33000183105 | 119.84999847412 | 123.08999633789 | 122.57248687744 | 661800 | 2.9036323748348 | 2.0223744559907 | ||
2025-01-17 | 2.0223744559907 | |||||||||
2025-01-17 | 120.65000152588 | 123.33000183105 | 119.84999847412 | 123.08999633789 | 122.57248687744 | 661800 | 2.9036323748348 | -0.47932111093012 | ||
2025-01-20 | -0.47932111093012 | |||||||||
2025-01-20 | 122.5 | 124.19999694824 | 122.5 | 124.01000213623 | 123.48862457275 | 185600 | 1.3877526108099 | 1.2326548050861 | ||
2025-01-20 | 122.5 | 124.19999694824 | 122.5 | 124.01000213623 | 123.48862457275 | 185600 | 1.3877526108099 | 0.39512769561221 | ||
2025-01-21 | 124.5 | 127.62000274658 | 124.38999938965 | 127.09999847412 | 126.56562805176 | 1044400 | 2.5966744696378 | 2.0883521880491 | ||
2025-01-21 | 124.5 | 127.62000274658 | 124.38999938965 | 127.09999847412 | 126.56562805176 | 1044400 | 2.5966744696378 | 0.74744656887635 | ||
2025-01-22 | 128.05000305176 | 129.99000549316 | 126.76000213623 | 128.38000488281 | 127.8402557373 | 602000 | 2.5481250414167 | 0.25771325512682 | ||
2025-01-22 | 128.05000305176 | 129.99000549316 | 126.76000213623 | 128.38000488281 | 127.8402557373 | 602000 | 2.5481250414167 | 1.2618749459203 | ||
2025-01-23 | 6.1224489795918 | |||||||||
2025-01-23 | 130 | 130 | 125.29000091553 | 127.48000335693 | 126.94403839111 | 770500 | -3.6230762188251 | -1.9384589562049 | ||
2025-01-23 | -1.9384589562049 | |||||||||
2025-01-23 | 130 | 130 | 125.29000091553 | 127.48000335693 | 126.94403839111 | 770500 | -3.6230762188251 | 1.1923412323818 | ||
2025-01-24 | 1.1923412323818 | |||||||||
2025-01-24 | 129 | 129.08999633789 | 127.87000274658 | 128.9700012207 | 128.42776489258 | 688500 | -0.94507214030379 | -0.023254867671996 | ||
2025-01-24 | 129 | 129.08999633789 | 127.87000274658 | 128.9700012207 | 128.42776489258 | 688500 | -0.94507214030379 | -1.6515506417399 | ||
2025-01-27 | -1.6744214434956 | |||||||||
2025-01-27 | 126.83999633789 | 128.61000061035 | 125.87000274658 | 128.52000427246 | 127.97966003418 | 695300 | 2.1768473853822 | 1.3245096050736 | ||
2025-01-27 | 126.83999633789 | 128.61000061035 | 125.87000274658 | 128.52000427246 | 127.97966003418 | 695300 | 2.1768473853822 | 0.21007547828857 | ||
2025-01-28 | 128.78999328613 | 129.55000305176 | 127.86000061035 | 129.5 | 128.95553588867 | 644200 | 1.3217600761293 | 0.5512902794317 | ||
2025-01-28 | 128.78999328613 | 129.55000305176 | 127.86000061035 | 129.5 | 128.95553588867 | 644200 | 1.3217600761293 | 0.38610038610039 | ||
2025-01-29 | 2.4913306160081 | |||||||||
2025-01-29 | 130 | 131.75 | 128.75 | 129.97999572754 | 129.43351745605 | 608200 | -2.2770398481973 | -0.015387901893027 | ||
2025-01-29 | -0.015387901893027 | |||||||||
2025-01-29 | 130 | 131.75 | 128.75 | 129.97999572754 | 129.43351745605 | 608200 | -2.2770398481973 | 1.9310738945448 | ||
2025-01-30 | 132.49000549316 | 136.85000610352 | 131.55999755859 | 136.72999572754 | 136.1551361084 | 1034800 | 4.0209855906738 | 3.2002340241383 | ||
2025-01-30 | 132.49000549316 | 136.85000610352 | 131.55999755859 | 136.72999572754 | 136.1551361084 | 1034800 | 4.0209855906738 | 0.61435794845892 | ||
2025-01-31 | 5.8393690153596 | |||||||||
2025-01-31 | 137.57000732422 | 138.41000366211 | 135.00999450684 | 135.08000183105 | 134.51208496094 | 1346700 | -2.4564764578532 | -1.8099915392864 | ||
2025-01-31 | -1.8099915392864 | |||||||||
2025-01-31 | 137.57000732422 | 138.41000366211 | 135.00999450684 | 135.08000183105 | 134.51208496094 | 1346700 | -2.4564764578532 | 0.46639389567114 | ||
2025-02-03 | 135.71000671387 | 141.99000549316 | 135.71000671387 | 138.16999816895 | 137.58908081055 | 1480900 | 4.6275134246642 | 1.8126824356179 | ||
2025-02-03 | 2.2875305715167 | |||||||||
2025-02-03 | 135.71000671387 | 141.99000549316 | 135.71000671387 | 138.16999816895 | 137.58908081055 | 1480900 | 4.6275134246642 | -0.26778253028208 | ||
2025-02-04 | 137.80000305176 | 139.33999633789 | 135.61000061035 | 136.82000732422 | 136.24476623535 | 1114300 | -2.6769024153654 | -0.71117250060653 | ||
2025-02-04 | -0.97705063517181 | |||||||||
2025-02-04 | 137.80000305176 | 139.33999633789 | 135.61000061035 | 136.82000732422 | 136.24476623535 | 1114300 | -2.6769024153654 | 1.0963308870796 | ||
2025-02-05 | 138.32000732422 | 142.38999938965 | 138.32000732422 | 141.13999938965 | 140.5466003418 | 1352400 | 2.9424463923644 | 2.0387448786203 | ||
2025-02-05 | 3.1574271555129 | |||||||||
2025-02-05 | 138.32000732422 | 142.38999938965 | 138.32000732422 | 141.13999938965 | 140.5466003418 | 1352400 | 2.9424463923644 | -0.18421036414926 | ||
2025-02-06 | -0.18421036414926 | |||||||||
2025-02-06 | 140.88000488281 | 141.63000488281 | 139.44000244141 | 141.61999511719 | 141.02458190918 | 841300 | 1.5705697095971 | 0.52526278302627 | ||
2025-02-06 | 140.88000488281 | 141.63000488281 | 139.44000244141 | 141.61999511719 | 141.02458190918 | 841300 | 1.5705697095971 | 0.268327140174 | ||
2025-02-07 | 0.79499934580436 | |||||||||
2025-02-07 | 142 | 142.88999938965 | 140.44000244141 | 140.47999572754 | 139.8893737793 | 685100 | -1.7146035122873 | -1.0704255439866 | ||
2025-02-07 | -1.0704255439866 | |||||||||
2025-02-07 | 142 | 142.88999938965 | 140.44000244141 | 140.47999572754 | 139.8893737793 | 685100 | -1.7146035122873 | 2.1141808876927 | ||
2025-02-10 | 143.44999694824 | 145.25 | 142.67999267578 | 143.80999755859 | 143.20536804199 | 1069100 | 1.8012387553584 | 0.2509589529524 | ||
2025-02-10 | 2.3704455668644 | |||||||||
2025-02-10 | 143.44999694824 | 145.25 | 142.67999267578 | 143.80999755859 | 143.20536804199 | 1069100 | 1.8012387553584 | -1.300323446863 | ||
2025-02-11 | 141.94000244141 | 142.58999633789 | 140.42999267578 | 140.50999450684 | 139.91925048828 | 693000 | -1.514835344403 | -1.0074735169605 | ||
2025-02-11 | 141.94000244141 | 142.58999633789 | 140.42999267578 | 140.50999450684 | 139.91925048828 | 693000 | -1.514835344403 | -1.1671763246483 | ||
2025-02-12 | -3.435089719262 | |||||||||
2025-02-12 | 138.86999511719 | 143.63999938965 | 138.83000183105 | 142.22999572754 | 141.63201904297 | 1032700 | 3.4646672154101 | 2.4195295805377 | ||
2025-02-12 | 138.86999511719 | 143.63999938965 | 138.83000183105 | 142.22999572754 | 141.63201904297 | 1032700 | 3.4646672154101 | 0.28124106537957 | ||
2025-02-13 | 142.63000488281 | 143.08999633789 | 141.25 | 143.0299987793 | 142.42864990234 | 726700 | 1.3026522746128 | 0.28044162012966 | ||
2025-02-13 | 2.9956101450129 | |||||||||
2025-02-13 | 142.63000488281 | 143.08999633789 | 141.25 | 143.0299987793 | 142.42864990234 | 726700 | 1.3026522746128 | -1.4682277294542 | ||
2025-02-14 | 140.92999267578 | 141 | 135.30999755859 | 135.78999328613 | 135.21908569336 | 1553200 | -4.0354627244016 | -3.6472004944138 | ||
2025-02-14 | -5.0618790148602 | |||||||||
2025-02-14 | 140.92999267578 | 141 | 135.30999755859 | 135.78999328613 | 135.21908569336 | 1553200 | -4.0354627244016 | 0.93527088537726 | ||
2025-02-18 | 137.05999755859 | 138.92999267578 | 135.05000305176 | 137.94000244141 | 137.36006164551 | 1455400 | 2.8730022483128 | 0.64205814861211 | ||
2025-02-18 | 1.5833340169205 | |||||||||
2025-02-18 | 137.05999755859 | 138.92999267578 | 135.05000305176 | 137.94000244141 | 137.36006164551 | 1455400 | 2.8730022483128 | -0.60895775193816 | ||
2025-02-19 | -0.60895775193816 | |||||||||
2025-02-19 | 137.10000610352 | 140.60000610352 | 136.7799987793 | 139.42999267578 | 138.84378051758 | 1143800 | 2.7928113454531 | 1.6994795540026 | ||
2025-02-19 | 1.6994795540026 | |||||||||
2025-02-19 | 137.10000610352 | 140.60000610352 | 136.7799987793 | 139.42999267578 | 138.84378051758 | 1143800 | 2.7928113454531 | -0.0071681183109407 | ||
2025-02-20 | 139.41999816895 | 141.05000305176 | 138.46000671387 | 138.91999816895 | 138.3359375 | 1555400 | -1.8362256517926 | -0.35862860892748 | ||
2025-02-20 | 139.41999816895 | 141.05000305176 | 138.46000671387 | 138.91999816895 | 138.3359375 | 1555400 | -1.8362256517926 | -0.65505591283027 | ||
2025-02-21 | 138.00999450684 | 138.39999389648 | 136.33999633789 | 136.77000427246 | 136.19497680664 | 768600 | -1.4884376079774 | -0.89847857671901 | ||
2025-02-21 | -1.9077591214579 | |||||||||
2025-02-21 | 138.00999450684 | 138.39999389648 | 136.33999633789 | 136.77000427246 | 136.19497680664 | 768600 | -1.4884376079774 | 1.0089855823024 | ||
2025-02-24 | 138.14999389648 | 139.80000305176 | 136.63999938965 | 139.05999755859 | 138.47534179688 | 813100 | 2.3126490604689 | 0.65870698683581 | ||
2025-02-24 | 1.674338827665 | |||||||||
2025-02-24 | 138.14999389648 | 139.80000305176 | 136.63999938965 | 139.05999755859 | 138.47534179688 | 813100 | 2.3126490604689 | -1.0427131984029 | ||
2025-02-25 | -1.0427131984029 | |||||||||
2025-02-25 | 137.61000061035 | 138.88999938965 | 134.30999755859 | 138.69999694824 | 138.11685180664 | 1129700 | 3.4100230171299 | 0.79209093311248 | ||
2025-02-25 | 0.79209093311248 | |||||||||
2025-02-25 | 137.61000061035 | 138.88999938965 | 134.30999755859 | 138.69999694824 | 138.11685180664 | 1129700 | 3.4100230171299 | -0.45421026523781 | ||
2025-02-26 | -0.45421026523781 | |||||||||
2025-02-26 | 138.07000732422 | 141.5 | 137.36999511719 | 141.05999755859 | 140.4669342041 | 790900 | 3.0064825140958 | 2.1655610022196 | ||
2025-02-26 | 2.1655610022196 | |||||||||
2025-02-26 | 138.07000732422 | 141.5 | 137.36999511719 | 141.05999755859 | 140.4669342041 | 790900 | 3.0064825140958 | -0.68765152239578 | ||
2025-02-27 | 140.08999633789 | 141.21000671387 | 137.19000244141 | 137.24000549316 | 136.66300964355 | 1063000 | -2.8468267695834 | -2.0343999708962 | ||
2025-02-27 | 140.08999633789 | 141.21000671387 | 137.19000244141 | 137.24000549316 | 136.66300964355 | 1063000 | -2.8468267695834 | -1.9090718967561 | ||
2025-02-28 | -4.5654349587885 | |||||||||
2025-02-28 | 134.61999511719 | 139.55999755859 | 132.96000671387 | 139.36999511719 | 139.36999511719 | 2783400 | 4.9638917805787 | 3.528450581108 | ||
2025-02-28 | 134.61999511719 | 139.55999755859 | 132.96000671387 | 139.36999511719 | 139.36999511719 | 2783400 | 4.9638917805787 | 1.2556504709127 | ||
2025-03-03 | 4.8284060583583 | |||||||||
2025-03-03 | 141.11999511719 | 142.61999511719 | 137.99000549316 | 139.05999755859 | 139.05999755859 | 1647300 | -3.2463818416338 | -1.4597488873799 | ||
2025-03-03 | -1.4597488873799 | |||||||||
2025-03-03 | 141.11999511719 | 142.61999511719 | 137.99000549316 | 139.05999755859 | 139.05999755859 | 1647300 | -3.2463818416338 | 1.2081173335721 | ||
2025-03-04 | 1.2081173335721 | |||||||||
2025-03-04 | 140.74000549316 | 141.80999755859 | 136.86999511719 | 138.7200012207 | 138.7200012207 | 894300 | -3.4835360880428 | -1.4352736916435 | ||
2025-03-04 | 140.74000549316 | 141.80999755859 | 136.86999511719 | 138.7200012207 | 138.7200012207 | 894300 | -3.4835360880428 | -0.16579853338751 | ||
2025-03-05 | -1.5986925623001 | |||||||||
2025-03-05 | 138.49000549316 | 143 | 137.53999328613 | 142.78999328613 | 142.78999328613 | 1482600 | 3.9697593284801 | 3.1049083850177 | ||
2025-03-05 | 3.1049083850177 | |||||||||
2025-03-05 | 138.49000549316 | 143 | 137.53999328613 | 142.78999328613 | 142.78999328613 | 1482600 | 3.9697593284801 | -0.94543799159746 | ||
2025-03-06 | 141.44000244141 | 142.46000671387 | 139.10000610352 | 139.99000549316 | 139.99000549316 | 849000 | -2.3585571051531 | -1.0251675079282 | ||
2025-03-06 | -1.9609131764282 | |||||||||
2025-03-06 | 141.44000244141 | 142.46000671387 | 139.10000610352 | 139.99000549316 | 139.99000549316 | 849000 | -2.3585571051531 | 0.42859548623695 | ||
2025-03-07 | 140.58999633789 | 143.7799987793 | 139.58999633789 | 142.00999450684 | 142.00999450684 | 938000 | 3.0016495102299 | 1.0100278867157 | ||
2025-03-07 | 1.4429523068849 | |||||||||
2025-03-07 | 140.58999633789 | 143.7799987793 | 139.58999633789 | 142.00999450684 | 142.00999450684 | 938000 | 3.0016495102299 | -0.71121367925081 | ||
2025-03-10 | 141 | 142.00999450684 | 138.5 | 140.19999694824 | 140.19999694824 | 1387800 | -2.471653153023 | -0.56737805089206 | ||
2025-03-10 | -1.2745564598319 | |||||||||
2025-03-10 | 141 | 142.00999450684 | 138.5 | 140.19999694824 | 140.19999694824 | 1387800 | -2.471653153023 | 1.6690416468087 | ||
2025-03-11 | 142.53999328613 | 147 | 142.11000061035 | 144.97999572754 | 144.97999572754 | 1675800 | 3.4409959669596 | 1.7118019898515 | ||
2025-03-11 | 3.4094143247817 | |||||||||
2025-03-11 | 142.53999328613 | 147 | 142.11000061035 | 144.97999572754 | 144.97999572754 | 1675800 | 3.4409959669596 | -0.082766671764156 | ||
2025-03-12 | -0.082766671764156 | |||||||||
2025-03-12 | 144.86000061035 | 146.46000671387 | 143.55000305176 | 145.2200012207 | 145.2200012207 | 1533800 | 2.0271707420725 | 0.24851622865854 | ||
2025-03-12 | 144.86000061035 | 146.46000671387 | 143.55000305176 | 145.2200012207 | 145.2200012207 | 1533800 | 2.0271707420725 | 0.58532302463199 | ||
2025-03-13 | 146.07000732422 | 150.25999450684 | 145.63000488281 | 148.22999572754 | 148.22999572754 | 1149000 | 3.1792827499725 | 1.4787350551205 | ||
2025-03-13 | 146.07000732422 | 150.25999450684 | 145.63000488281 | 148.22999572754 | 148.22999572754 | 1149000 | 3.1792827499725 | 1.0456743550117 | ||
2025-03-14 | 3.3963814360179 | |||||||||
2025-03-14 | 149.7799987793 | 150.38000488281 | 147.91000366211 | 148.80999755859 | 148.80999755859 | 1021600 | -1.6425064107611 | -0.64761732448164 | ||
2025-03-14 | -0.64761732448164 | |||||||||
2025-03-14 | 149.7799987793 | 150.38000488281 | 147.91000366211 | 148.80999755859 | 148.80999755859 | 1021600 | -1.6425064107611 | 0.51744122377111 | ||
2025-03-17 | 149.58000183105 | 150.86999511719 | 148.7200012207 | 150.52000427246 | 150.52000427246 | 1180900 | 1.4456655990029 | 0.6284278846767 | ||
2025-03-17 | 149.58000183105 | 150.86999511719 | 148.7200012207 | 150.52000427246 | 150.52000427246 | 1180900 | 1.4456655990029 | 2.0661709554047 | ||
2025-03-18 | 3.2390346101047 | |||||||||
2025-03-18 | 153.63000488281 | 153.94000244141 | 150.75 | 151.33000183105 | 151.33000183105 | 1042400 | -2.072237489161 | -1.4971053691707 | ||
2025-03-18 | -1.4971053691707 | |||||||||
2025-03-18 | 153.63000488281 | 153.94000244141 | 150.75 | 151.33000183105 | 151.33000183105 | 1042400 | -2.072237489161 | 0.03304239156332 | ||
2025-03-19 | 0.03304239156332 | |||||||||
2025-03-19 | 151.38000488281 | 151.5 | 149.46000671387 | 151.13000488281 | 151.13000488281 | 888400 | -1.3465302218698 | -0.16514730607489 | ||
2025-03-19 | 151.38000488281 | 151.5 | 149.46000671387 | 151.13000488281 | 151.13000488281 | 888400 | -1.3465302218698 | -0.33746426860799 | ||
2025-03-20 | -0.5020542615343 | |||||||||
2025-03-20 | 150.61999511719 | 152.14999389648 | 149.71000671387 | 150.88000488281 | 150.88000488281 | 750500 | 1.6298090128876 | 0.17262632721684 | ||
2025-03-20 | 0.17262632721684 | |||||||||
2025-03-20 | 150.61999511719 | 152.14999389648 | 149.71000671387 | 150.88000488281 | 150.88000488281 | 750500 | 1.6298090128876 | -0.7754494506108 | ||
2025-03-21 | 149.71000671387 | 150 | 147.41000366211 | 149.66000366211 | 149.66000366211 | 2537500 | -1.7266642252604 | -0.033399939560075 | ||
2025-03-21 | 149.71000671387 | 150 | 147.41000366211 | 149.66000366211 | 149.66000366211 | 2537500 | -1.7266642252604 | -0.20713453896049 | ||
2025-03-24 | 149.35000610352 | 150.38999938965 | 148.5299987793 | 149.19000244141 | 149.19000244141 | 579800 | -1.2367847715276 | -0.10713334822261 | ||
2025-03-24 | -1.1200970219473 | |||||||||
2025-03-24 | 149.35000610352 | 150.38999938965 | 148.5299987793 | 149.19000244141 | 149.19000244141 | 579800 | -1.2367847715276 | 0.57644654217988 | ||
2025-03-25 | 150.05000305176 | 152.61000061035 | 149.85000610352 | 150.64999389648 | 150.64999389648 | 757800 | 1.8418381010471 | 0.39986060148203 | ||
2025-03-25 | 150.05000305176 | 152.61000061035 | 149.85000610352 | 150.64999389648 | 150.64999389648 | 757800 | 1.8418381010471 | 0.066383078371945 | ||
2025-03-26 | 1.0456448374994 | |||||||||
2025-03-26 | 150.75 | 151.35000610352 | 148.80000305176 | 149.58000183105 | 149.58000183105 | 481100 | -1.6848384201675 | -0.7761181883551 | ||
2025-03-26 | -0.7761181883551 | |||||||||
2025-03-26 | 150.75 | 151.35000610352 | 148.80000305176 | 149.58000183105 | 149.58000183105 | 481100 | -1.6848384201675 | 1.6780281295028 | ||
2025-03-27 | 152.08999633789 | 154.38999938965 | 151.0299987793 | 154.33999633789 | 154.33999633789 | 849500 | 2.2247239869621 | 1.479387240566 | ||
2025-03-27 | 152.08999633789 | 154.38999938965 | 151.0299987793 | 154.33999633789 | 154.33999633789 | 849500 | 2.2247239869621 | 0.27861082335969 | ||
2025-03-28 | 3.4697167922676 | |||||||||
2025-03-28 | 154.77000427246 | 157.88000488281 | 152.75999450684 | 153.78999328613 | 153.78999328613 | 1118000 | -3.2429758155739 | -0.63320472913013 | ||
2025-03-28 | 154.77000427246 | 157.88000488281 | 152.75999450684 | 153.78999328613 | 153.78999328613 | 1118000 | -3.2429758155739 | -0.23408584827868 | ||
2025-03-31 | -0.86580833474728 | |||||||||
2025-03-31 | 153.42999267578 | 157.05999755859 | 151.07000732422 | 155.91000366211 | 155.91000366211 | 1438800 | 3.9650426583482 | 1.6163795246792 | ||
2025-03-31 | 153.42999267578 | 157.05999755859 | 151.07000732422 | 155.91000366211 | 155.91000366211 | 1438800 | 3.9650426583482 | 0.93002175241086 | ||
2025-04-01 | 2.5614339582711 | |||||||||
2025-04-01 | 157.36000061035 | 158.10000610352 | 153.02000427246 | 154.86000061035 | 154.86000061035 | 917100 | -3.2131572643511 | -1.5887137711637 | ||
2025-04-01 | -1.5887137711637 | |||||||||
2025-04-01 | 157.36000061035 | 158.10000610352 | 153.02000427246 | 154.86000061035 | 154.86000061035 | 917100 | -3.2131572643511 | 0.40035846231687 | ||
2025-04-02 | 0.40035846231687 | |||||||||
2025-04-02 | 155.47999572754 | 155.47999572754 | 150.96000671387 | 153.99000549316 | 153.99000549316 | 963900 | -2.9071193323112 | -0.95831635922221 | ||
2025-04-02 | 155.47999572754 | 155.47999572754 | 150.96000671387 | 153.99000549316 | 153.99000549316 | 963900 | -2.9071193323112 | -6.071826592623 | ||
2025-04-03 | -6.9719556443045 | |||||||||
2025-04-03 | 144.63999938965 | 155.91000366211 | 144.63999938965 | 152.80999755859 | 152.80999755859 | 1179400 | 7.7917618362957 | 5.6485053950643 | ||
2025-04-03 | 5.6485053950643 | |||||||||
2025-04-03 | 144.63999938965 | 155.91000366211 | 144.63999938965 | 152.80999755859 | 152.80999755859 | 1179400 | 7.7917618362957 | -2.4998312456389 | ||
2025-04-04 | 148.99000549316 | 151.63000488281 | 140.67999267578 | 141.46000671387 | 141.46000671387 | 2726700 | -7.2215339012183 | -5.0540294661861 | ||
2025-04-04 | 148.99000549316 | 151.63000488281 | 140.67999267578 | 141.46000671387 | 141.46000671387 | 2726700 | -7.2215339012183 | -3.7819919762461 | ||
2025-04-07 | -10.928602326454 | |||||||||
2025-04-07 | 136.11000061035 | 147.05999755859 | 135.39999389648 | 141.88999938965 | 141.88999938965 | 2036000 | 8.6115245108679 | 4.2465643621908 | ||
2025-04-07 | 136.11000061035 | 147.05999755859 | 135.39999389648 | 141.88999938965 | 141.88999938965 | 2036000 | 8.6115245108679 | 3.9396690125706 | ||
2025-04-08 | 8.3535339550375 | |||||||||
2025-04-08 | 147.47999572754 | 147.50999450684 | 141.19000244141 | 142.69999694824 | 142.69999694824 | 1602600 | -4.2844500717115 | -3.2411167058397 | ||
2025-04-08 | -3.2411167058397 | |||||||||
2025-04-08 | 147.47999572754 | 147.50999450684 | 141.19000244141 | 142.69999694824 | 142.69999694824 | 1602600 | -4.2844500717115 | 3.7491283937841 | ||
2025-04-09 | 148.05000305176 | 151 | 145.55000305176 | 149.28999328613 | 149.28999328613 | 1681400 | 3.7444155506504 | 0.83754826667684 | ||
2025-04-09 | 148.05000305176 | 151 | 145.55000305176 | 149.28999328613 | 149.28999328613 | 1681400 | 3.7444155506504 | 0.40860113723926 | ||
2025-04-10 | 149.89999389648 | 158.63999938965 | 149.74000549316 | 156.0299987793 | 156.0299987793 | 2193400 | 5.943631340985 | 4.089396352508 | ||
2025-04-10 | 149.89999389648 | 158.63999938965 | 149.74000549316 | 156.0299987793 | 156.0299987793 | 2193400 | 5.943631340985 | 2.9609659381735 | ||
2025-04-11 | 160.64999389648 | 164.39999389648 | 159.27000427246 | 163.41999816895 | 163.41999816895 | 1396600 | 3.2209389630251 | 1.7242479786497 | ||
2025-04-11 | 14.519973135121 | |||||||||
2025-04-11 | 160.64999389648 | 164.39999389648 | 159.27000427246 | 163.41999816895 | 163.41999816895 | 1396600 | 3.2209389630251 | -1.2789110031258 | ||
2025-04-14 | -1.2789110031258 | |||||||||
2025-04-14 | 161.33000183105 | 165.36999511719 | 158.88000488281 | 164.25999450684 | 164.25999450684 | 763000 | 4.0848376352719 | 1.8161486657947 | ||
2025-04-14 | 161.33000183105 | 165.36999511719 | 158.88000488281 | 164.25999450684 | 164.25999450684 | 763000 | 4.0848376352719 | 1.2662863147534 | ||
2025-04-15 | 166.33999633789 | 168.82000732422 | 164.25 | 168.38000488281 | 168.38000488281 | 1002200 | 2.7823484470129 | 1.2264089153747 | ||
2025-04-15 | 166.33999633789 | 168.82000732422 | 164.25 | 168.38000488281 | 168.38000488281 | 1002200 | 2.7823484470129 | 3.6880812893432 | ||
2025-04-16 | 8.2191745839821 | |||||||||
2025-04-16 | 174.58999633789 | 175.33000183105 | 168.69999694824 | 170.05000305176 | 170.05000305176 | 1003100 | -3.7814434572362 | -2.6003742375631 | ||
2025-04-16 | 174.58999633789 | 175.33000183105 | 168.69999694824 | 170.05000305176 | 170.05000305176 | 1003100 | -3.7814434572362 | -0.69979560132325 | ||
2025-04-17 | 168.86000061035 | 169.66999816895 | 166.44000244141 | 168.38000488281 | 168.38000488281 | 817400 | -1.9036929111786 | -0.28425661838452 | ||
2025-04-17 | -3.556899928596 | |||||||||
2025-04-17 | 168.86000061035 | 169.66999816895 | 166.44000244141 | 168.38000488281 | 168.38000488281 | 817400 | -1.9036929111786 | 3.1713957613952 | ||
2025-04-21 | 3.1713957613952 | |||||||||
2025-04-21 | 173.7200012207 | 174.92999267578 | 167.96000671387 | 170.85000610352 | 170.85000610352 | 1017500 | -3.9844430650794 | -1.6520809906864 | ||
2025-04-21 | -1.6520809906864 | |||||||||
2025-04-21 | 173.7200012207 | 174.92999267578 | 167.96000671387 | 170.85000610352 | 170.85000610352 | 1017500 | -3.9844430650794 | 1.1647586557119 | ||
2025-04-22 | 1.1647586557119 | |||||||||
2025-04-22 | 172.83999633789 | 173.19999694824 | 166.33000183105 | 167.49000549316 | 167.49000549316 | 1393600 | -3.966509952792 | -3.0953430676241 | ||
2025-04-22 | 172.83999633789 | 173.19999694824 | 166.33000183105 | 167.49000549316 | 167.49000549316 | 1393600 | -3.966509952792 | -4.9196998166559 | ||
2025-04-23 | -7.8627612970571 | |||||||||
2025-04-23 | 159.25 | 165.39999389648 | 158.25 | 164.25999450684 | 164.25999450684 | 1610300 | 4.5181635996742 | 3.145993410886 | ||
2025-04-23 | 159.25 | 165.39999389648 | 158.25 | 164.25999450684 | 164.25999450684 | 1610300 | 4.5181635996742 | 0.91318644232488 | ||
2025-04-24 | 165.75999450684 | 166.66000366211 | 162.9700012207 | 165.78999328613 | 165.78999328613 | 707900 | 2.2642218897753 | 0.018097719770149 | ||
2025-04-24 | 4.1067461765355 |
AGNICO EAGLE MINES LIMITED is a Stock listed on the Toronto, trading under the symbol AEM.TO. The asset is currently priced at 165.79 CAD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the Toronto, AGNICO EAGLE MINES LIMITED had recently a daily price range from 162.97 to 166.655 CAD. 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 162.97 to 166.655 CAD. 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 Toronto.
Traded on the Toronto, AGNICO EAGLE MINES LIMITED is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 165.79 CAD and a daily range that has varied between 162.97 and 166.655 CAD.
As a listed Stock on the Toronto, AEM.TO continues to play a role in daily market activities. Its current price of 165.79 CAD 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 Toronto. Its recent price of 165.79 CAD, combined with daily highs and lows ranging from 162.97 to 166.655 CAD, offers a view of its activity on the exchange.