Discover The Walt Disney Company (DIS), a global leader in entertainment and media known for its films, television, and theme parks.
Personal Technical Analysis DIS Stock Market's Price Charts a first step in investing in Walt Disney Company (The)
| Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
| 2024-01-02 | 90.099998474121 | 91.480003356934 | 89.730003356934 | 90.709999084473 | 89.513389587402 | 10587600 | 1.9502952574723 | 0.67702621607344 | ||
| 2024-01-02 | 0.67702621607344 | |||||||||
| 2024-01-02 | 90.099998474121 | 91.480003356934 | 89.730003356934 | 90.709999084473 | 89.513389587402 | 10587600 | 1.9502952574723 | -0.52915415321753 | ||
| 2024-01-03 | -0.52915415321753 | |||||||||
| 2024-01-03 | 90.230003356934 | 92.080001831055 | 90 | 91.650001525879 | 90.440979003906 | 11929800 | 2.3111131456163 | 1.5737538691294 | ||
| 2024-01-03 | 90.230003356934 | 92.080001831055 | 90 | 91.650001525879 | 90.440979003906 | 11929800 | 2.3111131456163 | 0.31642216115562 | ||
| 2024-01-04 | 1.895155736289 | |||||||||
| 2024-01-04 | 91.940002441406 | 91.940002441406 | 90 | 90.559997558594 | 89.365356445312 | 12087400 | -2.11007438535 | -1.500984170293 | ||
| 2024-01-04 | 91.940002441406 | 91.940002441406 | 90 | 90.559997558594 | 89.365356445312 | 12087400 | -2.11007438535 | -0.16562930712021 | ||
| 2024-01-05 | -1.664127407732 | |||||||||
| 2024-01-05 | 90.410003662109 | 91.319999694824 | 90.360000610352 | 90.900001525879 | 89.700881958008 | 9092100 | 1.0624159782959 | 0.54197306041575 | ||
| 2024-01-05 | 90.410003662109 | 91.319999694824 | 90.360000610352 | 90.900001525879 | 89.700881958008 | 9092100 | 1.0624159782959 | 0.7150731737819 | ||
| 2024-01-08 | 91.550003051758 | 91.940002441406 | 91 | 91.550003051758 | 90.342300415039 | 11103700 | 1.032969715831 | 0 | ||
| 2024-01-08 | 1.2609217381618 | |||||||||
| 2024-01-08 | 91.550003051758 | 91.940002441406 | 91 | 91.550003051758 | 90.342300415039 | 11103700 | 1.032969715831 | -0.5461496267972 | ||
| 2024-01-09 | 91.050003051758 | 91.099998474121 | 89.599998474121 | 89.669998168945 | 88.487098693848 | 11255100 | -1.6465422888301 | -1.5156560533315 | ||
| 2024-01-09 | -2.0535279302499 | |||||||||
| 2024-01-09 | 91.050003051758 | 91.099998474121 | 89.599998474121 | 89.669998168945 | 88.487098693848 | 11255100 | -1.6465422888301 | 0.16728173184111 | ||
| 2024-01-10 | 0.16728173184111 | |||||||||
| 2024-01-10 | 89.819999694824 | 89.819999694824 | 88.879997253418 | 89.290000915527 | 88.112113952637 | 15091600 | -1.046540241149 | -0.59006766989269 | ||
| 2024-01-10 | -0.59006766989269 | |||||||||
| 2024-01-10 | 89.819999694824 | 89.819999694824 | 88.879997253418 | 89.290000915527 | 88.112113952637 | 15091600 | -1.046540241149 | 0.11199291420738 | ||
| 2024-01-11 | 89.389999389648 | 89.779998779297 | 88.690002441406 | 89.449996948242 | 88.270004272461 | 9642200 | 1.2289957243047 | 0.0671188712422 | ||
| 2024-01-11 | 89.389999389648 | 89.779998779297 | 88.690002441406 | 89.449996948242 | 88.270004272461 | 9642200 | 1.2289957243047 | 0.22359372214673 | ||
| 2024-01-12 | 89.650001525879 | 90.830001831055 | 89.650001525879 | 90.349998474121 | 89.158126831055 | 11919400 | 1.3162301004927 | 0.78081086037698 | ||
| 2024-01-12 | 1.1871402707192 | |||||||||
| 2024-01-12 | 89.650001525879 | 90.830001831055 | 89.650001525879 | 90.349998474121 | 89.158126831055 | 11919400 | 1.3162301004927 | -0.066405710688455 | ||
| 2024-01-16 | -0.066405710688455 | |||||||||
| 2024-01-16 | 90.290000915527 | 93.089996337891 | 89.459999084473 | 93.050003051758 | 91.82251739502 | 16780900 | 4.0576763811392 | 3.0568192582173 | ||
| 2024-01-16 | 3.0568192582173 | |||||||||
| 2024-01-16 | 90.290000915527 | 93.089996337891 | 89.459999084473 | 93.050003051758 | 91.82251739502 | 16780900 | 4.0576763811392 | -0.50510607768781 | ||
| 2024-01-17 | 92.580001831055 | 93.76000213623 | 90.099998474121 | 90.339996337891 | 89.148254394531 | 15735200 | -3.9035874346414 | -2.419534941522 | ||
| 2024-01-17 | -2.9124198011684 | |||||||||
| 2024-01-17 | 92.580001831055 | 93.76000213623 | 90.099998474121 | 90.339996337891 | 89.148254394531 | 15735200 | -3.9035874346414 | 0.35422552268196 | ||
| 2024-01-18 | 90.660003662109 | 92.51000213623 | 90.410003662109 | 92.209999084473 | 90.993591308594 | 12203200 | 2.322750126158 | 1.7096794173317 | ||
| 2024-01-18 | 90.660003662109 | 92.51000213623 | 90.410003662109 | 92.209999084473 | 90.993591308594 | 12203200 | 2.322750126158 | 0.11929358143772 | ||
| 2024-01-19 | 92.319999694824 | 93.580001831055 | 91.629997253418 | 93.059997558594 | 91.832382202148 | 19790100 | 2.1281290364373 | 0.80155748073623 | ||
| 2024-01-19 | 3.0108493811863 | |||||||||
| 2024-01-19 | 92.319999694824 | 93.580001831055 | 91.629997253418 | 93.059997558594 | 91.832382202148 | 19790100 | 2.1281290364373 | -0.20416378357638 | ||
| 2024-01-22 | -0.20416378357638 | |||||||||
| 2024-01-22 | 92.870002746582 | 95.230003356934 | 92.870002746582 | 95.080001831055 | 93.825729370117 | 15119400 | 2.541187186988 | 2.379669450967 | ||
| 2024-01-22 | 92.870002746582 | 95.230003356934 | 92.870002746582 | 95.080001831055 | 93.825729370117 | 15119400 | 2.541187186988 | 0.3681094524409 | ||
| 2024-01-23 | 2.7565386915938 | |||||||||
| 2024-01-23 | 95.430000305176 | 95.889999389648 | 93.180000305176 | 93.769996643066 | 92.533004760742 | 11559400 | -2.8261540324561 | -1.7394987496603 | ||
| 2024-01-23 | -1.7394987496603 | |||||||||
| 2024-01-23 | 95.430000305176 | 95.889999389648 | 93.180000305176 | 93.769996643066 | 92.533004760742 | 11559400 | -2.8261540324561 | 0.69318710584274 | ||
| 2024-01-24 | 0.69318710584274 | |||||||||
| 2024-01-24 | 94.419998168945 | 95.25 | 93.26000213623 | 93.5 | 92.266578674316 | 10454900 | -2.0892366023827 | -0.97436791652883 | ||
| 2024-01-24 | -0.97436791652883 | |||||||||
| 2024-01-24 | 94.419998168945 | 95.25 | 93.26000213623 | 93.5 | 92.266578674316 | 10454900 | -2.0892366023827 | 0.44919590261532 | ||
| 2024-01-25 | 93.919998168945 | 94.940002441406 | 93.75 | 94.860000610352 | 93.60863494873 | 8661600 | 1.2693359375 | 1.0008544077219 | ||
| 2024-01-25 | 93.919998168945 | 94.940002441406 | 93.75 | 94.860000610352 | 93.60863494873 | 8661600 | 1.2693359375 | 0.14758527171372 | ||
| 2024-01-26 | 95 | 95.529998779297 | 94.699996948242 | 95.360000610352 | 94.102035522461 | 7812800 | 0.87645391531355 | 0.37894801089637 | ||
| 2024-01-26 | 95 | 95.529998779297 | 94.699996948242 | 95.360000610352 | 94.102035522461 | 7812800 | 0.87645391531355 | 0.062916902485033 | ||
| 2024-01-29 | 95.419998168945 | 97.5 | 95 | 97.48999786377 | 96.203941345215 | 13422200 | 2.6315789473684 | 2.1693562508345 | ||
| 2024-01-29 | 4.2673773944059 | |||||||||
| 2024-01-29 | 95.419998168945 | 97.5 | 95 | 97.48999786377 | 96.203941345215 | 13422200 | 2.6315789473684 | -0.99497511740495 | ||
| 2024-01-30 | -0.99497511740495 | |||||||||
| 2024-01-30 | 96.519996643066 | 97.540000915527 | 96.01000213623 | 96.940002441406 | 95.661193847656 | 9139600 | 1.5935826947758 | 0.43514899808073 | ||
| 2024-01-30 | 0.43514899808073 | |||||||||
| 2024-01-30 | 96.519996643066 | 97.540000915527 | 96.01000213623 | 96.940002441406 | 95.661193847656 | 9139600 | 1.5935826947758 | -0.53641867068782 | ||
| 2024-01-31 | 96.419998168945 | 97.569999694824 | 95.809997558594 | 96.050003051758 | 94.782936096191 | 9592300 | -1.8038353405097 | -0.38373275691128 | ||
| 2024-01-31 | -0.91809301344549 | |||||||||
| 2024-01-31 | 96.419998168945 | 97.569999694824 | 95.809997558594 | 96.050003051758 | 94.782936096191 | 9592300 | -1.8038353405097 | 0.33315948428632 | ||
| 2024-02-01 | 96.370002746582 | 97.930000305176 | 95.900001525879 | 97.059997558594 | 95.779609680176 | 8484800 | 2.1167870145957 | 0.71598504964885 | ||
| 2024-02-01 | 1.0515299060341 | |||||||||
| 2024-02-01 | 96.370002746582 | 97.930000305176 | 95.900001525879 | 97.059997558594 | 95.779609680176 | 8484800 | 2.1167870145957 | -0.80362538524277 | ||
| 2024-02-02 | -0.80362538524277 | |||||||||
| 2024-02-02 | 96.279998779297 | 97.410003662109 | 95.819999694824 | 97.129997253418 | 95.848686218262 | 9321300 | 1.6593654480788 | 0.88284013803277 | ||
| 2024-02-02 | 0.88284013803277 | |||||||||
| 2024-02-02 | 96.279998779297 | 97.410003662109 | 95.819999694824 | 97.129997253418 | 95.848686218262 | 9321300 | 1.6593654480788 | -0.44270597893037 | ||
| 2024-02-05 | 96.699996948242 | 97.370002746582 | 96.48999786377 | 96.650001525879 | 95.375015258789 | 11679300 | -0.9037741172739 | -0.051701575947349 | ||
| 2024-02-05 | -0.4941786689098 | |||||||||
| 2024-02-05 | 96.699996948242 | 97.370002746582 | 96.48999786377 | 96.650001525879 | 95.375015258789 | 11679300 | -0.9037741172739 | 0.27935503238881 | ||
| 2024-02-06 | 96.919998168945 | 99.319999694824 | 96.790000915527 | 99.290000915527 | 97.980194091797 | 16455500 | 2.6139051093768 | 2.4453186043718 | ||
| 2024-02-06 | 2.7315047573399 | |||||||||
| 2024-02-06 | 96.919998168945 | 99.319999694824 | 96.790000915527 | 99.290000915527 | 97.980194091797 | 16455500 | 2.6139051093768 | -1.9135879830391 | ||
| 2024-02-07 | -1.9135879830391 | |||||||||
| 2024-02-07 | 97.389999389648 | 99.279998779297 | 96.639999389648 | 99.139999389648 | 97.832176208496 | 28886300 | 2.731787465151 | 1.7968990768738 | ||
| 2024-02-07 | 97.389999389648 | 99.279998779297 | 96.639999389648 | 99.139999389648 | 97.832176208496 | 28886300 | 2.731787465151 | 8.0088788483847 | ||
| 2024-02-08 | 107.08000183105 | 112.76999664307 | 106.80000305176 | 110.54000091553 | 109.08179473877 | 60558400 | 5.5898814800739 | 3.2312280774254 | ||
| 2024-02-08 | 13.502414630138 | |||||||||
| 2024-02-08 | 107.08000183105 | 112.76999664307 | 106.80000305176 | 110.54000091553 | 109.08179473877 | 60558400 | 5.5898814800739 | -0.85037310803406 | ||
| 2024-02-09 | 109.59999847412 | 110.15000152588 | 107.69000244141 | 108.38999938965 | 106.96015167236 | 21509100 | -2.2333173403495 | -1.1040137785753 | ||
| 2024-02-09 | 109.59999847412 | 110.15000152588 | 107.69000244141 | 108.38999938965 | 106.96015167236 | 21509100 | -2.2333173403495 | -0.47052508451179 | ||
| 2024-02-12 | -2.406372028296 | |||||||||
| 2024-02-12 | 107.87999725342 | 111.05999755859 | 107.83000183105 | 109.29000091553 | 107.84827423096 | 13424000 | 2.9954517969866 | 1.3070112143192 | ||
| 2024-02-12 | 1.3070112143192 | |||||||||
| 2024-02-12 | 107.87999725342 | 111.05999755859 | 107.83000183105 | 109.29000091553 | 107.84827423096 | 13424000 | 2.9954517969866 | -0.92414871238872 | ||
| 2024-02-13 | -0.92414871238872 | |||||||||
| 2024-02-13 | 108.2799987793 | 110.65000152588 | 108.20999908447 | 110.45999908447 | 109.00283813477 | 14594500 | 2.2548770557714 | 2.0132991593574 | ||
| 2024-02-13 | 108.2799987793 | 110.65000152588 | 108.20999908447 | 110.45999908447 | 109.00283813477 | 14594500 | 2.2548770557714 | 0.10863909793288 | ||
| 2024-02-14 | 110.58000183105 | 111.68000030518 | 109.66999816895 | 111.55999755859 | 110.08833312988 | 11405500 | 1.8327730188653 | 0.88623233072134 | ||
| 2024-02-14 | 3.0291825048709 | |||||||||
| 2024-02-14 | 110.58000183105 | 111.68000030518 | 109.66999816895 | 111.55999755859 | 110.08833312988 | 11405500 | 1.8327730188653 | -0.43025792223325 | ||
| 2024-02-15 | -0.43025792223325 | |||||||||
| 2024-02-15 | 111.08000183105 | 112.91999816895 | 111.08000183105 | 112.44999694824 | 110.96659088135 | 9961900 | 1.65646048574 | 1.2333409206017 | ||
| 2024-02-15 | 1.2333409206017 | |||||||||
| 2024-02-15 | 111.08000183105 | 112.91999816895 | 111.08000183105 | 112.44999694824 | 110.96659088135 | 9961900 | 1.65646048574 | -0.38239245606534 | ||
| 2024-02-16 | 112.01999664307 | 112.55999755859 | 111.16000366211 | 111.59999847412 | 110.12780761719 | 8782200 | -1.2437756990494 | -0.37493142432736 | ||
| 2024-02-16 | 112.01999664307 | 112.55999755859 | 111.16000366211 | 111.59999847412 | 110.12780761719 | 8782200 | -1.2437756990494 | -0.67204301994136 | ||
| 2024-02-20 | 110.84999847412 | 111.12999725342 | 109.34999847412 | 109.44000244141 | 107.99629974365 | 9770900 | -1.6017266474306 | -1.2719856131022 | ||
| 2024-02-20 | 110.84999847412 | 111.12999725342 | 109.34999847412 | 109.44000244141 | 107.99629974365 | 9770900 | -1.6017266474306 | -0.87719212633117 | ||
| 2024-02-21 | 108.48000335693 | 109.2200012207 | 107.23999786377 | 107.66999816895 | 106.24964141846 | 10427500 | -1.8128578417909 | -0.74668617526044 | ||
| 2024-02-21 | -4.2507771534196 | |||||||||
| 2024-02-21 | 108.48000335693 | 109.2200012207 | 107.23999786377 | 107.66999816895 | 106.24964141846 | 10427500 | -1.8128578417909 | 0.29720414253385 | ||
| 2024-02-22 | 0.29720414253385 | |||||||||
| 2024-02-22 | 107.98999786377 | 108.48999786377 | 107.41000366211 | 107.63999938965 | 106.22004699707 | 9266200 | -0.99547812971321 | -0.3241026771411 | ||
| 2024-02-22 | 107.98999786377 | 108.48999786377 | 107.41000366211 | 107.63999938965 | 106.22004699707 | 9266200 | -0.99547812971321 | -0.065031303624241 | ||
| 2024-02-23 | -0.38892321256932 | |||||||||
| 2024-02-23 | 107.56999969482 | 108 | 105.83000183105 | 107.73999786377 | 106.31871795654 | 11724000 | 2.050456516489 | 0.15803492556252 | ||
| 2024-02-23 | 0.15803492556252 | |||||||||
| 2024-02-23 | 107.56999969482 | 108 | 105.83000183105 | 107.73999786377 | 106.31871795654 | 11724000 | 2.050456516489 | -0.20419642200226 | ||
| 2024-02-26 | -0.20419642200226 | |||||||||
| 2024-02-26 | 107.51999664307 | 108.76000213623 | 107.37999725342 | 107.68000030518 | 106.25952148438 | 8694200 | 1.2851601025428 | 0.14881293443538 | ||
| 2024-02-26 | 107.51999664307 | 108.76000213623 | 107.37999725342 | 107.68000030518 | 106.25952148438 | 8694200 | 1.2851601025428 | 0.092866339002318 | ||
| 2024-02-27 | 107.7799987793 | 109.58000183105 | 107.7799987793 | 109.41999816895 | 107.97655487061 | 7595000 | 1.6700715087627 | 1.5216175619065 | ||
| 2024-02-27 | 1.7671145695682 | |||||||||
| 2024-02-27 | 107.7799987793 | 109.58000183105 | 107.7799987793 | 109.41999816895 | 107.97655487061 | 7595000 | 1.6700715087627 | -0.58490166364312 | ||
| 2024-02-28 | -0.58490166364312 | |||||||||
| 2024-02-28 | 108.7799987793 | 111.04000091553 | 108.66000366211 | 110.80000305176 | 109.33836364746 | 10773000 | 2.1903158229396 | 1.8569629482708 | ||
| 2024-02-28 | 108.7799987793 | 111.04000091553 | 108.66000366211 | 110.80000305176 | 109.33836364746 | 10773000 | 2.1903158229396 | 0.30685589217159 | ||
| 2024-02-29 | 111.13999938965 | 112.75 | 110.9700012207 | 111.58000183105 | 110.10807037354 | 11658300 | 1.6040360094768 | 0.39589926563131 | ||
| 2024-02-29 | 2.5740054083276 | |||||||||
| 2024-02-29 | 111.13999938965 | 112.75 | 110.9700012207 | 111.58000183105 | 110.10807037354 | 11658300 | 1.6040360094768 | -0.12546996536208 | ||
| 2024-03-01 | -0.12546996536208 | |||||||||
| 2024-03-01 | 111.44000244141 | 112.15000152588 | 111.0299987793 | 111.94999694824 | 110.47318267822 | 7242400 | 1.0087388623757 | 0.45764043042271 | ||
| 2024-03-01 | 111.44000244141 | 112.15000152588 | 111.0299987793 | 111.94999694824 | 110.47318267822 | 7242400 | 1.0087388623757 | 0.64314536876318 | ||
| 2024-03-04 | 112.66999816895 | 114.12999725342 | 111.80000305176 | 113.69000244141 | 112.19023895264 | 11558900 | 2.0840734687471 | 0.90530246652838 | ||
| 2024-03-04 | 2.0190236456456 | |||||||||
| 2024-03-04 | 112.66999816895 | 114.12999725342 | 111.80000305176 | 113.69000244141 | 112.19023895264 | 11558900 | 2.0840734687471 | -0.070368395933429 | ||
| 2024-03-05 | 113.61000061035 | 115.19000244141 | 112.26999664307 | 112.87000274658 | 111.38105773926 | 14929600 | -2.5349472492851 | -0.65134922964001 | ||
| 2024-03-05 | -0.72125928156861 | |||||||||
| 2024-03-05 | 113.61000061035 | 115.19000244141 | 112.26999664307 | 112.87000274658 | 111.38105773926 | 14929600 | -2.5349472492851 | 0.18605393759417 | ||
| 2024-03-06 | 0.18605393759417 | |||||||||
| 2024-03-06 | 113.08000183105 | 113.30000305176 | 109.25 | 110.05999755859 | 108.6081237793 | 14743900 | -3.5745833562844 | -2.6706793628929 | ||
| 2024-03-06 | -2.6706793628929 | |||||||||
| 2024-03-06 | 113.08000183105 | 113.30000305176 | 109.25 | 110.05999755859 | 108.6081237793 | 14743900 | -3.5745833562844 | 0.58150045779142 | ||
| 2024-03-07 | 0.58150045779142 | |||||||||
| 2024-03-07 | 110.69999694824 | 111.08000183105 | 109.19999694824 | 110.18000030518 | 108.72653961182 | 8609300 | -1.692478260553 | -0.46973501120288 | ||
| 2024-03-07 | -0.46973501120288 | |||||||||
| 2024-03-07 | 110.69999694824 | 111.08000183105 | 109.19999694824 | 110.18000030518 | 108.72653961182 | 8609300 | -1.692478260553 | 0 | ||
| 2024-03-08 | 110.18000030518 | 111.30999755859 | 109.33999633789 | 110.31999969482 | 108.86469268799 | 10009200 | 1.8017205841267 | 0.12706424873903 | ||
| 2024-03-08 | 0.12706424873903 | |||||||||
| 2024-03-08 | 110.18000030518 | 111.30999755859 | 109.33999633789 | 110.31999969482 | 108.86469268799 | 10009200 | 1.8017205841267 | -0.20848745247448 | ||
| 2024-03-11 | -0.20848745247448 | |||||||||
| 2024-03-11 | 110.08999633789 | 112.91000366211 | 110.0299987793 | 112.30999755859 | 110.82843780518 | 8794300 | 2.6174724300319 | 2.0165331043244 | ||
| 2024-03-11 | 110.08999633789 | 112.91000366211 | 110.0299987793 | 112.30999755859 | 110.82843780518 | 8794300 | 2.6174724300319 | 0.18698164815034 | ||
| 2024-03-12 | 2.2072852993087 | |||||||||
| 2024-03-12 | 112.51999664307 | 112.94999694824 | 111.63999938965 | 112.45999908447 | 110.97645568848 | 8085000 | -1.1598030933937 | -0.053321685374796 | ||
| 2024-03-12 | -0.053321685374796 | |||||||||
| 2024-03-12 | 112.51999664307 | 112.94999694824 | 111.63999938965 | 112.45999908447 | 110.97645568848 | 8085000 | -1.1598030933937 | 0.24897633076322 | ||
| 2024-03-13 | 0.24897633076322 | |||||||||
| 2024-03-13 | 112.73999786377 | 114.12999725342 | 112.44000244141 | 112.5 | 111.01593017578 | 7267900 | -1.480763035733 | -0.21287730026351 | ||
| 2024-03-13 | 112.73999786377 | 114.12999725342 | 112.44000244141 | 112.5 | 111.01593017578 | 7267900 | -1.480763035733 | -0.67555745442708 | ||
| 2024-03-14 | -0.88699664621988 | |||||||||
| 2024-03-14 | 111.73999786377 | 112.34999847412 | 109.51000213623 | 112.05999755859 | 110.58173370361 | 10520500 | 2.5933670737744 | 0.28637882668867 | ||
| 2024-03-14 | 0.28637882668867 | |||||||||
| 2024-03-14 | 111.73999786377 | 112.34999847412 | 109.51000213623 | 112.05999755859 | 110.58173370361 | 10520500 | 2.5933670737744 | -0.41049356995758 | ||
| 2024-03-15 | -0.41049356995758 | |||||||||
| 2024-03-15 | 111.59999847412 | 112.95999908447 | 111.40000152588 | 111.94999694824 | 110.47318267822 | 15364200 | 1.4003568556786 | 0.31361870869762 | ||
| 2024-03-15 | 111.59999847412 | 112.95999908447 | 111.40000152588 | 111.94999694824 | 110.47318267822 | 15364200 | 1.4003568556786 | 0.30371056413905 | ||
| 2024-03-18 | 112.29000091553 | 114.43000030518 | 112.29000091553 | 113.84999847412 | 112.34811401367 | 11820800 | 1.9057791185328 | 1.3892577663859 | ||
| 2024-03-18 | 2.0161290598241 | |||||||||
| 2024-03-18 | 112.29000091553 | 114.43000030518 | 112.29000091553 | 113.84999847412 | 112.34811401367 | 11820800 | 1.9057791185328 | -0.38646887826856 | ||
| 2024-03-19 | -0.38646887826856 | |||||||||
| 2024-03-19 | 113.41000366211 | 115.16999816895 | 113.23999786377 | 114.51000213623 | 112.99942016602 | 10999700 | 1.7043450561502 | 0.96993072797917 | ||
| 2024-03-19 | 113.41000366211 | 115.16999816895 | 113.23999786377 | 114.51000213623 | 112.99942016602 | 10999700 | 1.7043450561502 | 0.087327283429905 | ||
| 2024-03-20 | 114.61000061035 | 116.51000213623 | 114.36000061035 | 116.45999908447 | 114.92369842529 | 11699600 | 1.8800293060547 | 1.6141684532493 | ||
| 2024-03-20 | 114.61000061035 | 116.51000213623 | 114.36000061035 | 116.45999908447 | 114.92369842529 | 11699600 | 1.8800293060547 | 0.45509083244319 | ||
| 2024-03-21 | 3.1566829080848 | |||||||||
| 2024-03-21 | 116.98999786377 | 117.36000061035 | 115.86000061035 | 116.69999694824 | 115.16052246094 | 10353500 | -1.2781186027599 | -0.24788522166231 | ||
| 2024-03-21 | -0.24788522166231 | |||||||||
| 2024-03-21 | 116.98999786377 | 117.36000061035 | 115.86000061035 | 116.69999694824 | 115.16052246094 | 10353500 | -1.2781186027599 | 0.18851861735754 | ||
| 2024-03-22 | 0.18851861735754 | |||||||||
| 2024-03-22 | 116.91999816895 | 117.66000366211 | 115.83999633789 | 115.87000274658 | 114.34147644043 | 7144800 | -1.5468360254733 | -0.89804604755986 | ||
| 2024-03-22 | -0.89804604755986 | |||||||||
| 2024-03-22 | 116.91999816895 | 117.66000366211 | 115.83999633789 | 115.87000274658 | 114.34147644043 | 7144800 | -1.5468360254733 | 0.94933843794489 | ||
| 2024-03-25 | 116.9700012207 | 119.41000366211 | 116.87000274658 | 119.36000061035 | 117.78544616699 | 12103600 | 2.173355742136 | 2.0432584121624 | ||
| 2024-03-25 | 116.9700012207 | 119.41000366211 | 116.87000274658 | 119.36000061035 | 117.78544616699 | 12103600 | 2.173355742136 | 0.22620362071528 | ||
| 2024-03-26 | 119.62999725342 | 120.40000152588 | 118.19000244141 | 119.93000030518 | 118.34792327881 | 11870000 | 1.8698697341751 | 0.25077577417503 | ||
| 2024-03-26 | 119.62999725342 | 120.40000152588 | 118.19000244141 | 119.93000030518 | 118.34792327881 | 11870000 | 1.8698697341751 | 0.85883329998826 | ||
| 2024-03-27 | 120.95999908447 | 122.0299987793 | 120.01999664307 | 120.98000335693 | 119.3840713501 | 10782800 | 1.6747227065904 | 0.016537923786664 | ||
| 2024-03-27 | 120.95999908447 | 122.0299987793 | 120.01999664307 | 120.98000335693 | 119.3840713501 | 10782800 | 1.6747227065904 | 0.22317460371515 | ||
| 2024-03-28 | 121.25 | 123.73999786377 | 121.19999694824 | 122.36000061035 | 120.74586486816 | 15367400 | 2.0957103791117 | 0.91546442090851 | ||
| 2024-03-28 | 5.6011027098737 | |||||||||
| 2024-03-28 | 121.25 | 123.73999786377 | 121.19999694824 | 122.36000061035 | 120.74586486816 | 15367400 | 2.0957103791117 | -0.24518065565654 | ||
| 2024-04-01 | 122.05999755859 | 122.40000152588 | 120.7799987793 | 121.5299987793 | 119.92681121826 | 8419700 | -1.3235316392047 | -0.43421169088788 | ||
| 2024-04-01 | 122.05999755859 | 122.40000152588 | 120.7799987793 | 121.5299987793 | 119.92681121826 | 8419700 | -1.3235316392047 | -1.0779211484835 | ||
| 2024-04-02 | -1.7489370537543 | |||||||||
| 2024-04-02 | 120.2200012207 | 123.5299987793 | 120.16000366211 | 122.81999969482 | 121.19979858398 | 15517100 | 2.8045897257659 | 2.1627004223265 | ||
| 2024-04-02 | 2.1627004223265 | |||||||||
| 2024-04-02 | 120.2200012207 | 123.5299987793 | 120.16000366211 | 122.81999969482 | 121.19979858398 | 15517100 | 2.8045897257659 | -0.44781228881651 | ||
| 2024-04-03 | 122.26999664307 | 123.69000244141 | 118.37999725342 | 118.98000335693 | 117.41044616699 | 22480400 | -4.2929946504801 | -2.6907609196531 | ||
| 2024-04-03 | -3.1265236504088 | |||||||||
| 2024-04-03 | 122.26999664307 | 123.69000244141 | 118.37999725342 | 118.98000335693 | 117.41044616699 | 22480400 | -4.2929946504801 | 0.20171277273338 | ||
| 2024-04-04 | 0.20171277273338 | |||||||||
| 2024-04-04 | 119.2200012207 | 120.19000244141 | 116.95999908447 | 117.08999633789 | 115.54537963867 | 13815400 | -2.6874143367359 | -1.7866170617373 | ||
| 2024-04-04 | 119.2200012207 | 120.19000244141 | 116.95999908447 | 117.08999633789 | 115.54537963867 | 13815400 | -2.6874143367359 | -0.41847969860339 | ||
| 2024-04-05 | -2.1976201306455 | |||||||||
| 2024-04-05 | 116.59999847412 | 118.86000061035 | 116.30000305176 | 118.37999725342 | 116.818359375 | 9653900 | 2.2012016263271 | 1.5265855939886 | ||
| 2024-04-05 | 1.5265855939886 | |||||||||
| 2024-04-05 | 116.59999847412 | 118.86000061035 | 116.30000305176 | 118.37999725342 | 116.818359375 | 9653900 | 2.2012016263271 | -0.30410594585579 | ||
| 2024-04-08 | 118.01999664307 | 118.51999664307 | 116.81999969482 | 117.34999847412 | 115.80194854736 | 6266000 | -1.4343545362745 | -0.56769885443364 | ||
| 2024-04-08 | -0.87007839431855 | |||||||||
| 2024-04-08 | 118.01999664307 | 118.51999664307 | 116.81999969482 | 117.34999847412 | 115.80194854736 | 6266000 | -1.4343545362745 | 0.02556351059817 | ||
| 2024-04-09 | 117.37999725342 | 118.51000213623 | 116.88999938965 | 117.9700012207 | 116.41377258301 | 7451100 | 1.3859207417581 | 0.50264438668486 | ||
| 2024-04-09 | 0.52833639083409 | |||||||||
| 2024-04-09 | 117.37999725342 | 118.51000213623 | 116.88999938965 | 117.9700012207 | 116.41377258301 | 7451100 | 1.3859207417581 | -1.1613145142035 | ||
| 2024-04-10 | -1.1613145142035 | |||||||||
| 2024-04-10 | 116.59999847412 | 117.55999755859 | 116.37000274658 | 117.19000244141 | 115.64406585693 | 6746300 | 1.0225958442256 | 0.50600683962796 | ||
| 2024-04-10 | 116.59999847412 | 117.55999755859 | 116.37000274658 | 117.19000244141 | 115.64406585693 | 6746300 | 1.0225958442256 | 0.34132083637797 | ||
| 2024-04-11 | 0.84905478278307 | |||||||||
| 2024-04-11 | 117.58999633789 | 118.2799987793 | 116.37000274658 | 117.15000152588 | 115.60459136963 | 6559400 | -1.6148089722919 | -0.37417707774002 | ||
| 2024-04-11 | 117.58999633789 | 118.2799987793 | 116.37000274658 | 117.15000152588 | 115.60459136963 | 6559400 | -1.6148089722919 | -0.64874274548138 | ||
| 2024-04-12 | 116.38999938965 | 116.69999694824 | 113.73000335693 | 114.01000213623 | 112.50601196289 | 12155200 | -2.5449817214869 | -2.0448468647639 | ||
| 2024-04-12 | -3.0444717349707 | |||||||||
| 2024-04-12 | 116.38999938965 | 116.69999694824 | 113.73000335693 | 114.01000213623 | 112.50601196289 | 12155200 | -2.5449817214869 | 0.7630866598423 | ||
| 2024-04-15 | 0.7630866598423 | |||||||||
| 2024-04-15 | 114.87999725342 | 115.55000305176 | 112.76999664307 | 112.94999694824 | 111.45999145508 | 9637100 | -2.4058903810207 | -1.6800142333903 | ||
| 2024-04-15 | 114.87999725342 | 115.55000305176 | 112.76999664307 | 112.94999694824 | 111.45999145508 | 9637100 | -2.4058903810207 | -0.11509274628625 | ||
| 2024-04-16 | -1.7931734051573 | |||||||||
| 2024-04-16 | 112.81999969482 | 114.5 | 112.51999664307 | 113.87999725342 | 112.37772369385 | 9291400 | 1.7596902026353 | 0.93954756378392 | ||
| 2024-04-16 | 112.81999969482 | 114.5 | 112.51999664307 | 113.87999725342 | 112.37772369385 | 9291400 | 1.7596902026353 | 0.10537649233955 | ||
| 2024-04-17 | 1.04591411839 | |||||||||
| 2024-04-17 | 114 | 114.20999908447 | 112.88999938965 | 112.94000244141 | 111.45013427734 | 7379000 | -1.1557654368318 | -0.92982241981908 | ||
| 2024-04-17 | -0.92982241981908 | |||||||||
| 2024-04-17 | 114 | 114.20999908447 | 112.88999938965 | 112.94000244141 | 111.45013427734 | 7379000 | -1.1557654368318 | 0.21250031749738 | ||
| 2024-04-18 | 0.21250031749738 | |||||||||
| 2024-04-18 | 113.18000030518 | 114.25 | 112.19000244141 | 112.43000030518 | 110.9468536377 | 8235600 | -1.8030613204322 | -0.66266124578346 | ||
| 2024-04-18 | 113.18000030518 | 114.25 | 112.19000244141 | 112.43000030518 | 110.9468536377 | 8235600 | -1.8030613204322 | -0.63150323093966 | ||
| 2024-04-19 | -1.2899797495458 | |||||||||
| 2024-04-19 | 111.7200012207 | 112.7200012207 | 111.08000183105 | 112.61000061035 | 111.12448120117 | 9436000 | 1.4764128219432 | 0.79663388822404 | ||
| 2024-04-19 | 111.7200012207 | 112.7200012207 | 111.08000183105 | 112.61000061035 | 111.12448120117 | 9436000 | 1.4764128219432 | 0.43512819564313 | ||
| 2024-04-22 | 1.2352284625309 | |||||||||
| 2024-04-22 | 113.09999847412 | 113.63999938965 | 111.75 | 111.98999786377 | 110.51265716553 | 6901700 | -1.6631462511435 | -0.98143291364018 | ||
| 2024-04-22 | -0.98143291364018 | |||||||||
| 2024-04-22 | 113.09999847412 | 113.63999938965 | 111.75 | 111.98999786377 | 110.51265716553 | 6901700 | -1.6631462511435 | 0.75007052710814 | ||
| 2024-04-23 | 112.83000183105 | 114.23999786377 | 112.80000305176 | 113.70999908447 | 112.20996856689 | 6839300 | 1.2765911108628 | 0.77993196768322 | ||
| 2024-04-23 | 1.5358525346124 | |||||||||
| 2024-04-23 | 112.83000183105 | 114.23999786377 | 112.80000305176 | 113.70999908447 | 112.20996856689 | 6839300 | 1.2765911108628 | -0.50127490934265 | ||
| 2024-04-24 | -0.50127490934265 | |||||||||
| 2024-04-24 | 113.13999938965 | 114.18000030518 | 113.13999938965 | 113.91999816895 | 112.41719818115 | 6157200 | 0.91921594585274 | 0.68941027355904 | ||
| 2024-04-24 | 0.68941027355904 | |||||||||
| 2024-04-24 | 113.13999938965 | 114.18000030518 | 113.13999938965 | 113.91999816895 | 112.41719818115 | 6157200 | 0.91921594585274 | -2.3700816288972 | ||
| 2024-04-25 | -2.3700816288972 | |||||||||
| 2024-04-25 | 111.2200012207 | 112.88999938965 | 110.38999938965 | 112.76999664307 | 111.282371521 | 8045900 | 2.2646979018232 | 1.3936301073109 | ||
| 2024-04-25 | 1.3936301073109 | |||||||||
| 2024-04-25 | 111.2200012207 | 112.88999938965 | 110.38999938965 | 112.76999664307 | 111.282371521 | 8045900 | 2.2646979018232 | -0.8158182108112 | ||
| 2024-04-26 | -0.8158182108112 | |||||||||
| 2024-04-26 | 111.84999847412 | 113.01999664307 | 111.31999969482 | 112.73000335693 | 111.24289703369 | 6304800 | 1.5271262602431 | 0.78677236908153 | ||
| 2024-04-26 | 111.84999847412 | 113.01999664307 | 111.31999969482 | 112.73000335693 | 111.24289703369 | 6304800 | 1.5271262602431 | 0.27499117303511 | ||
| 2024-04-29 | 1.0639270966835 | |||||||||
| 2024-04-29 | 113.04000091553 | 113.87999725342 | 110.33999633789 | 112.08000183105 | 110.60147857666 | 7151200 | -3.1085361792289 | -0.84925608341957 | ||
| 2024-04-29 | 113.04000091553 | 113.87999725342 | 110.33999633789 | 112.08000183105 | 110.60147857666 | 7151200 | -3.1085361792289 | -0.071379219974743 | ||
| 2024-04-30 | 112 | 112.04000091553 | 110.80000305176 | 111.09999847412 | 109.63439941406 | 8156600 | -1.106745674435 | -0.80357279096331 | ||
| 2024-04-30 | -1.7162087983845 | |||||||||
| 2024-04-30 | 112 | 112.04000091553 | 110.80000305176 | 111.09999847412 | 109.63439941406 | 8156600 | -1.106745674435 | 0.17101930154437 | ||
| 2024-05-01 | 0.17101930154437 | |||||||||
| 2024-05-01 | 111.29000091553 | 111.98999786377 | 110.20999908447 | 110.48000335693 | 109.02258300781 | 6338400 | -1.5894265677745 | -0.72782599688229 | ||
| 2024-05-01 | -0.72782599688229 | |||||||||
| 2024-05-01 | 111.29000091553 | 111.98999786377 | 110.20999908447 | 110.48000335693 | 109.02258300781 | 6338400 | -1.5894265677745 | 0.85988135352693 | ||
| 2024-05-02 | 111.43000030518 | 112.87000274658 | 110.55999755859 | 112.62000274658 | 111.1343460083 | 6799800 | 2.0893679802806 | 1.0679372145268 | ||
| 2024-05-02 | 111.43000030518 | 112.87000274658 | 110.55999755859 | 112.62000274658 | 111.1343460083 | 6799800 | 2.0893679802806 | 0.81690476514682 | ||
| 2024-05-03 | 113.54000091553 | 114.11000061035 | 112.80000305176 | 113.66000366211 | 112.16062927246 | 7411100 | 1.1613453219435 | 0.10569204299313 | ||
| 2024-05-03 | 113.54000091553 | 114.11000061035 | 112.80000305176 | 113.66000366211 | 112.16062927246 | 7411100 | 1.1613453219435 | 1.0029908084795 | ||
| 2024-05-06 | 114.80000305176 | 116.94000244141 | 114.15000152588 | 116.4700012207 | 114.93356323242 | 16303200 | 2.4441532003789 | 1.4547021990865 | ||
| 2024-05-06 | 5.4217937018135 | |||||||||
| 2024-05-06 | 114.80000305176 | 116.94000244141 | 114.15000152588 | 116.4700012207 | 114.93356323242 | 16303200 | 2.4441532003789 | -7.9162025620931 | ||
| 2024-05-07 | 107.25 | 107.87999725342 | 104.20999908447 | 105.38999938965 | 103.9997253418 | 55084600 | -3.4019264575287 | -1.7342663033581 | ||
| 2024-05-07 | 107.25 | 107.87999725342 | 104.20999908447 | 105.38999938965 | 103.9997253418 | 55084600 | -3.4019264575287 | -0.46493772332032 | ||
| 2024-05-08 | -9.9338881888563 | |||||||||
| 2024-05-08 | 104.90000152588 | 106.48000335693 | 104.44000244141 | 105.44000244141 | 104.04906463623 | 15238100 | 1.9532754383761 | 0.51477684239511 | ||
| 2024-05-08 | 0.51477684239511 | |||||||||
| 2024-05-08 | 104.90000152588 | 106.48000335693 | 104.44000244141 | 105.44000244141 | 104.04906463623 | 15238100 | 1.9532754383761 | -0.77769316752425 | ||
| 2024-05-09 | -0.77769316752425 | |||||||||
| 2024-05-09 | 104.62000274658 | 106.12999725342 | 104.38999938965 | 105.80000305176 | 104.40431976318 | 15096000 | 1.6668242877125 | 1.127891678644 | ||
| 2024-05-09 | 104.62000274658 | 106.12999725342 | 104.38999938965 | 105.80000305176 | 104.40431976318 | 15096000 | 1.6668242877125 | 1.058596488546 | ||
| 2024-05-10 | 2.1984279888947 | |||||||||
| 2024-05-10 | 106.91999816895 | 107.01999664307 | 105.41999816895 | 105.79000091553 | 104.39444732666 | 15884600 | -1.4950462757511 | -1.0568623950334 | ||
| 2024-05-10 | 106.91999816895 | 107.01999664307 | 105.41999816895 | 105.79000091553 | 104.39444732666 | 15884600 | -1.4950462757511 | -0.18905811126367 | ||
| 2024-05-13 | -1.2439224222144 | |||||||||
| 2024-05-13 | 105.58999633789 | 106.63999938965 | 105.58999633789 | 105.83000183105 | 104.43392181396 | 9666400 | 0.99441527433886 | 0.2272994615854 | ||
| 2024-05-13 | 0.2272994615854 | |||||||||
| 2024-05-13 | 105.58999633789 | 106.63999938965 | 105.58999633789 | 105.83000183105 | 104.43392181396 | 9666400 | 0.99441527433886 | -0.50080201278174 | ||
| 2024-05-14 | -0.50080201278174 | |||||||||
| 2024-05-14 | 105.30000305176 | 105.98999786377 | 104.94999694824 | 105.34999847412 | 103.96025085449 | 11278400 | 0.990948971671 | 0.047479032207343 | ||
| 2024-05-14 | 105.30000305176 | 105.98999786377 | 104.94999694824 | 105.34999847412 | 103.96025085449 | 11278400 | 0.990948971671 | 0.25629262114062 | ||
| 2024-05-15 | 0.3038933386041 | |||||||||
| 2024-05-15 | 105.62000274658 | 105.87999725342 | 101.38999938965 | 102.76999664307 | 101.41428375244 | 20745600 | -4.2406478846264 | -2.6983582933185 | ||
| 2024-05-15 | -2.6983582933185 | |||||||||
| 2024-05-15 | 105.62000274658 | 105.87999725342 | 101.38999938965 | 102.76999664307 | 101.41428375244 | 20745600 | -4.2406478846264 | 0.26272675029726 | ||
| 2024-05-16 | 103.04000091553 | 104.0299987793 | 102.83999633789 | 103.37000274658 | 102.00637817383 | 9476700 | 1.1571397158518 | 0.32026574934256 | ||
| 2024-05-16 | 103.04000091553 | 104.0299987793 | 102.83999633789 | 103.37000274658 | 102.00637817383 | 9476700 | 1.1571397158518 | 0.25151833213484 | ||
| 2024-05-17 | 0.83682070491688 | |||||||||
| 2024-05-17 | 103.62999725342 | 103.81999969482 | 103.04000091553 | 103.25 | 101.88795471191 | 7356000 | -0.75129915391029 | -0.36668654201421 | ||
| 2024-05-17 | -0.36668654201421 | |||||||||
| 2024-05-17 | 103.62999725342 | 103.81999969482 | 103.04000091553 | 103.25 | 101.88795471191 | 7356000 | -0.75129915391029 | 0.077483613612284 | ||
| 2024-05-20 | 0.077483613612284 | |||||||||
| 2024-05-20 | 103.33000183105 | 103.66999816895 | 102.51999664307 | 102.90000152588 | 101.54257202148 | 7667400 | -1.1092905818372 | -0.41614274417495 | ||
| 2024-05-20 | -0.41614274417495 | |||||||||
| 2024-05-20 | 103.33000183105 | 103.66999816895 | 102.51999664307 | 102.90000152588 | 101.54257202148 | 7667400 | -1.1092905818372 | 0.087459996653161 | ||
| 2024-05-21 | 102.98999786377 | 103.69999694824 | 102.7200012207 | 103.01000213623 | 101.65112304688 | 7333300 | 0.95404567357185 | 0.019423509928984 | ||
| 2024-05-21 | 0.10690049438328 | |||||||||
| 2024-05-21 | 102.98999786377 | 103.69999694824 | 102.7200012207 | 103.01000213623 | 101.65112304688 | 7333300 | 0.95404567357185 | -0.029122200441467 | ||
| 2024-05-22 | -0.029122200441467 | |||||||||
| 2024-05-22 | 102.98000335693 | 103.83000183105 | 102.75 | 103.01999664307 | 101.66098022461 | 7190300 | 1.0510966725593 | 0.038835972838536 | ||
| 2024-05-22 | 0.038835972838536 | |||||||||
| 2024-05-22 | 102.98000335693 | 103.83000183105 | 102.75 | 103.01999664307 | 101.66098022461 | 7190300 | 1.0510966725593 | -0.038820896365754 | ||
| 2024-05-23 | 102.98000335693 | 103.01000213623 | 100.26999664307 | 100.66000366211 | 99.332130432129 | 10504000 | -2.6599412060398 | -2.2528642641261 | ||
| 2024-05-23 | -2.2908105783906 | |||||||||
| 2024-05-23 | 102.98000335693 | 103.01000213623 | 100.26999664307 | 100.66000366211 | 99.332130432129 | 10504000 | -2.6599412060398 | 0.18874906129498 | ||
| 2024-05-24 | 100.84999847412 | 102.08999633789 | 100.69000244141 | 101.76000213623 | 100.41761779785 | 6451600 | 1.3904001018364 | 0.90233383825276 | ||
| 2024-05-24 | 1.0927860461972 | |||||||||
| 2024-05-24 | 100.84999847412 | 102.08999633789 | 100.69000244141 | 101.76000213623 | 100.41761779785 | 6451600 | 1.3904001018364 | -0.39308325224228 | ||
| 2024-05-28 | -0.39308325224228 | |||||||||
| 2024-05-28 | 101.36000061035 | 102.86000061035 | 100.94999694824 | 102.44000244141 | 101.08864593506 | 7813100 | 1.8920294401679 | 1.0655108766292 | ||
| 2024-05-28 | 1.0655108766292 | |||||||||
| 2024-05-28 | 101.36000061035 | 102.86000061035 | 100.94999694824 | 102.44000244141 | 101.08864593506 | 7813100 | 1.8920294401679 | -0.66380348396099 | ||
| 2024-05-29 | 101.76000213623 | 102.08000183105 | 100.76999664307 | 100.87999725342 | 99.549217224121 | 7376300 | -1.2833122692889 | -0.8647846544209 | ||
| 2024-05-29 | -1.5228476677171 | |||||||||
| 2024-05-29 | 101.76000213623 | 102.08000183105 | 100.76999664307 | 100.87999725342 | 99.549217224121 | 7376300 | -1.2833122692889 | 0.25773408337564 | ||
| 2024-05-30 | 101.13999938965 | 102.06999969482 | 100.9700012207 | 101.69999694824 | 100.3583984375 | 7300600 | 1.0894309803133 | 0.55368554674033 | ||
| 2024-05-30 | 0.81284666648465 | |||||||||
| 2024-05-30 | 101.13999938965 | 102.06999969482 | 100.9700012207 | 101.69999694824 | 100.3583984375 | 7300600 | 1.0894309803133 | -0.17699145582806 | ||
| 2024-05-31 | -0.17699145582806 | |||||||||
| 2024-05-31 | 101.51999664307 | 104.08000183105 | 101.41000366211 | 103.91000366211 | 102.53925323486 | 14735800 | 2.6328745414915 | 2.3542229098431 | ||
| 2024-05-31 | 101.51999664307 | 104.08000183105 | 101.41000366211 | 103.91000366211 | 102.53925323486 | 14735800 | 2.6328745414915 | 0.25021123825708 | ||
| 2024-06-03 | 2.6103246783942 | |||||||||
| 2024-06-03 | 104.16999816895 | 104.2200012207 | 102.48000335693 | 102.76999664307 | 101.41428375244 | 6908600 | -1.6695431235745 | -1.3439584817966 | ||
| 2024-06-03 | 104.16999816895 | 104.2200012207 | 102.48000335693 | 102.76999664307 | 101.41428375244 | 6908600 | -1.6695431235745 | -0.64220692251952 | ||
| 2024-06-04 | -1.9775344099102 | |||||||||
| 2024-06-04 | 102.11000061035 | 103.48999786377 | 101.62999725342 | 103.33000183105 | 101.96691131592 | 7269100 | 1.8301689074276 | 1.1947911207626 | ||
| 2024-06-04 | 1.1947911207626 | |||||||||
| 2024-06-04 | 102.11000061035 | 103.48999786377 | 101.62999725342 | 103.33000183105 | 101.96691131592 | 7269100 | 1.8301689074276 | -0.31936690719724 | ||
| 2024-06-05 | 103 | 103.08000183105 | 101.0299987793 | 101.5 | 100.16104125977 | 10796900 | -1.9887495298241 | -1.4563106796116 | ||
| 2024-06-05 | 103 | 103.08000183105 | 101.0299987793 | 101.5 | 100.16104125977 | 10796900 | -1.9887495298241 | -0.44334674703663 | ||
| 2024-06-06 | -2.2065215705935 | |||||||||
| 2024-06-06 | 101.05000305176 | 101.93000030518 | 100.80999755859 | 101.20999908447 | 99.874870300293 | 10294700 | 1.1110036441882 | 0.15833352586134 | ||
| 2024-06-06 | 0.15833352586134 | |||||||||
| 2024-06-06 | 101.05000305176 | 101.93000030518 | 100.80999755859 | 101.20999908447 | 99.874870300293 | 10294700 | 1.1110036441882 | -0.34581412635818 | ||
| 2024-06-07 | -0.34581412635818 | |||||||||
| 2024-06-07 | 100.86000061035 | 102.26999664307 | 100.55000305176 | 101.54000091553 | 100.20051574707 | 6047800 | 1.7105853198465 | 0.67420216246359 | ||
| 2024-06-07 | 0.67420216246359 | |||||||||
| 2024-06-07 | 100.86000061035 | 102.26999664307 | 100.55000305176 | 101.54000091553 | 100.20051574707 | 6047800 | 1.7105853198465 | -0.28560263237402 | ||
| 2024-06-10 | -0.28560263237402 | |||||||||
| 2024-06-10 | 101.25 | 102.84999847412 | 100.63999938965 | 102.73999786377 | 101.38468170166 | 7621900 | 2.1959450495585 | 1.4716028284143 | ||
| 2024-06-10 | 1.4716028284143 | |||||||||
| 2024-06-10 | 101.25 | 102.84999847412 | 100.63999938965 | 102.73999786377 | 101.38468170166 | 7621900 | 2.1959450495585 | -0.0973315906174 | ||
| 2024-06-11 | 102.63999938965 | 102.87999725342 | 100.73999786377 | 100.87000274658 | 99.539360046387 | 9134200 | -2.0800927748638 | -1.7244706289865 | ||
| 2024-06-11 | -1.820123764911 | |||||||||
| 2024-06-11 | 102.63999938965 | 102.87999725342 | 100.73999786377 | 100.87000274658 | 99.539360046387 | 9134200 | -2.0800927748638 | 0.327148005031 | ||
| 2024-06-12 | 0.327148005031 | |||||||||
| 2024-06-12 | 101.19999694824 | 101.69000244141 | 100.25 | 100.80000305176 | 99.470283508301 | 9041800 | -1.4160708101428 | -0.39525089777319 | ||
| 2024-06-12 | 101.19999694824 | 101.69000244141 | 100.25 | 100.80000305176 | 99.470283508301 | 9041800 | -1.4160708101428 | -0.18849447981534 | ||
| 2024-06-13 | 100.61000061035 | 101.06999969482 | 99.610000610352 | 100.08999633789 | 98.769638061523 | 10164600 | -1.444542484299 | -0.51685147530696 | ||
| 2024-06-13 | 100.61000061035 | 101.06999969482 | 99.610000610352 | 100.08999633789 | 98.769638061523 | 10164600 | -1.444542484299 | -0.27974701722602 | ||
| 2024-06-14 | -1.3735172248665 | |||||||||
| 2024-06-14 | 99.809997558594 | 100.37999725342 | 99.25 | 99.970001220703 | 98.651222229004 | 7087600 | 1.1385362754841 | 0.16030825170139 | ||
| 2024-06-14 | 99.809997558594 | 100.37999725342 | 99.25 | 99.970001220703 | 98.651222229004 | 7087600 | 1.1385362754841 | 1.0103052154623 | ||
| 2024-06-17 | 100.98000335693 | 101.91999816895 | 100.62000274658 | 101.51999664307 | 100.18077087402 | 10389000 | 1.2919850793857 | 0.53475269180185 | ||
| 2024-06-17 | 1.7132543094882 | |||||||||
| 2024-06-17 | 100.98000335693 | 101.91999816895 | 100.62000274658 | 101.51999664307 | 100.18077087402 | 10389000 | 1.2919850793857 | -0.39400503320612 | ||
| 2024-06-18 | -0.39400503320612 | |||||||||
| 2024-06-18 | 101.12000274658 | 101.76000213623 | 100.61000061035 | 101.5 | 100.16104125977 | 7044700 | 1.1430290417477 | 0.37578841287247 | ||
| 2024-06-18 | 0.37578841287247 | |||||||||
| 2024-06-18 | 101.12000274658 | 101.76000213623 | 100.61000061035 | 101.5 | 100.16104125977 | 7044700 | 1.1430290417477 | -0.91625645830127 | ||
| 2024-06-20 | -0.91625645830127 | |||||||||
| 2024-06-20 | 100.56999969482 | 101.94000244141 | 100.37999725342 | 101.83999633789 | 100.49655914307 | 7886900 | 1.5540996519953 | 1.2627986943623 | ||
| 2024-06-20 | 1.2627986943623 | |||||||||
| 2024-06-20 | 100.56999969482 | 101.94000244141 | 100.37999725342 | 101.83999633789 | 100.49655914307 | 7886900 | 1.5540996519953 | -0.03927070657006 | ||
| 2024-06-21 | -0.03927070657006 | |||||||||
| 2024-06-21 | 101.80000305176 | 102.54000091553 | 101.58999633789 | 102.26999664307 | 100.92088317871 | 14137300 | 0.93513595027308 | 0.46168327821134 | ||
| 2024-06-21 | 0.46168327821134 | |||||||||
| 2024-06-21 | 101.80000305176 | 102.54000091553 | 101.58999633789 | 102.26999664307 | 100.92088317871 | 14137300 | 0.93513595027308 | -0.01955279527015 | ||
| 2024-06-24 | 102.25 | 103.08000183105 | 101.91000366211 | 101.98000335693 | 100.63471221924 | 7393600 | -1.1350389485469 | -0.26405539664196 | ||
| 2024-06-24 | -0.28355656170101 | |||||||||
| 2024-06-24 | 102.25 | 103.08000183105 | 101.91000366211 | 101.98000335693 | 100.63471221924 | 7393600 | -1.1350389485469 | 0.66679768855837 | ||
| 2024-06-25 | 0.66679768855837 | |||||||||
| 2024-06-25 | 102.66000366211 | 103.68000030518 | 101.76999664307 | 102.19999694824 | 100.85180664062 | 10296100 | -1.8422103168281 | -0.44808756814507 | ||
| 2024-06-25 | 102.66000366211 | 103.68000030518 | 101.76999664307 | 102.19999694824 | 100.85180664062 | 10296100 | -1.8422103168281 | -0.29353760403262 | ||
| 2024-06-26 | -0.74030986666619 | |||||||||
| 2024-06-26 | 101.90000152588 | 102.37000274658 | 101.43000030518 | 102.18000030518 | 100.83207702637 | 10122300 | 0.92674991479644 | 0.27477799323268 | ||
| 2024-06-26 | 0.27477799323268 | |||||||||
| 2024-06-26 | 101.90000152588 | 102.37000274658 | 101.43000030518 | 102.18000030518 | 100.83207702637 | 10122300 | 0.92674991479644 | -0.13701251637337 | ||
| 2024-06-27 | -0.13701251637337 | |||||||||
| 2024-06-27 | 102.04000091553 | 102.2799987793 | 101.80999755859 | 102.16999816895 | 100.82220458984 | 8365200 | 0.46164544934071 | 0.12739832639319 | ||
| 2024-06-27 | 0.12739832639319 | |||||||||
| 2024-06-27 | 102.04000091553 | 102.2799987793 | 101.80999755859 | 102.16999816895 | 100.82220458984 | 8365200 | 0.46164544934071 | -0.146815629409 | ||
| 2024-06-28 | 102.01999664307 | 102.58000183105 | 98.379997253418 | 99.290000915527 | 97.980194091797 | 21439400 | -4.0943697627867 | -2.6759417931471 | ||
| 2024-06-28 | -2.8188287217699 | |||||||||
| 2024-06-28 | 102.01999664307 | 102.58000183105 | 98.379997253418 | 99.290000915527 | 97.980194091797 | 21439400 | -4.0943697627867 | 0.11078719844624 | ||
| 2024-07-01 | 0.11078719844624 | |||||||||
| 2024-07-01 | 99.400001525879 | 99.73999786377 | 97.879997253418 | 98.040000915527 | 96.746688842773 | 15299000 | -1.8648492582605 | -1.3682098485657 | ||
| 2024-07-01 | 99.400001525879 | 99.73999786377 | 97.879997253418 | 98.040000915527 | 96.746688842773 | 15299000 | -1.8648492582605 | -0.10199762667001 | ||
| 2024-07-02 | -1.4688119336623 | |||||||||
| 2024-07-02 | 97.940002441406 | 97.98999786377 | 96.949996948242 | 97.98999786377 | 96.697341918945 | 13340300 | 1.0727188739186 | 0.051046989092329 | ||
| 2024-07-02 | 0.051046989092329 | |||||||||
| 2024-07-02 | 97.940002441406 | 97.98999786377 | 96.949996948242 | 97.98999786377 | 96.697341918945 | 13340300 | 1.0727188739186 | -0.15307840509134 | ||
| 2024-07-03 | -0.15307840509134 | |||||||||
| 2024-07-03 | 97.839996337891 | 99.080001831055 | 97.830001831055 | 98.610000610352 | 97.309173583984 | 5030000 | 1.2777266447962 | 0.78700357857917 | ||
| 2024-07-03 | 0.78700357857917 | |||||||||
| 2024-07-03 | 97.839996337891 | 99.080001831055 | 97.830001831055 | 98.610000610352 | 97.309173583984 | 5030000 | 1.2777266447962 | -0.30423187293472 | ||
| 2024-07-05 | 98.309997558594 | 98.309997558594 | 97.580001831055 | 97.98999786377 | 96.697341918945 | 8550800 | -0.74254475197599 | -0.32550066399248 | ||
| 2024-07-05 | 98.309997558594 | 98.309997558594 | 97.580001831055 | 97.98999786377 | 96.697341918945 | 8550800 | -0.74254475197599 | -0.30614902429159 | ||
| 2024-07-08 | 97.690002441406 | 98.290000915527 | 96.889999389648 | 97.370002746582 | 96.528816223145 | 8167600 | -1.4243580352411 | -0.327566472338 | ||
| 2024-07-08 | -1.2574767833835 | |||||||||
| 2024-07-08 | 97.690002441406 | 98.290000915527 | 96.889999389648 | 97.370002746582 | 96.528816223145 | 8167600 | -1.4243580352411 | 0.10269946729009 | ||
| 2024-07-09 | 0.10269946729009 | |||||||||
| 2024-07-09 | 97.470001220703 | 97.529998779297 | 96.150001525879 | 97.050003051758 | 96.211578369141 | 9044400 | -1.4149464479547 | -0.43089993196399 | ||
| 2024-07-09 | 97.470001220703 | 97.529998779297 | 96.150001525879 | 97.050003051758 | 96.211578369141 | 9044400 | -1.4149464479547 | -0.10304595607513 | ||
| 2024-07-10 | -0.5335018630845 | |||||||||
| 2024-07-10 | 96.949996948242 | 97.279998779297 | 96.25 | 96.970001220703 | 96.132263183594 | 7761100 | 1.0701286018669 | 0.020633597824271 | ||
| 2024-07-10 | 96.949996948242 | 97.279998779297 | 96.25 | 96.970001220703 | 96.132263183594 | 7761100 | 1.0701286018669 | 0.041250814709493 | ||
| 2024-07-11 | 0.06189292406097 | |||||||||
| 2024-07-11 | 97.01000213623 | 97.580001831055 | 96.300003051758 | 96.599998474121 | 95.765464782715 | 7422600 | -1.3117429342879 | -0.42264060723719 | ||
| 2024-07-11 | -0.42264060723719 | |||||||||
| 2024-07-11 | 97.01000213623 | 97.580001831055 | 96.300003051758 | 96.599998474121 | 95.765464782715 | 7422600 | -1.3117429342879 | 0.5175983518612 | ||
| 2024-07-12 | 97.099998474121 | 97.830001831055 | 96.980003356934 | 97.129997253418 | 96.290878295898 | 6465700 | 0.87646777139478 | 0.030894726846853 | ||
| 2024-07-12 | 97.099998474121 | 97.830001831055 | 96.980003356934 | 97.129997253418 | 96.290878295898 | 6465700 | 0.87646777139478 | 0.20591432440269 | ||
| 2024-07-15 | 0.75569706880396 | |||||||||
| 2024-07-15 | 97.330001831055 | 97.48999786377 | 96.599998474121 | 96.870002746582 | 96.033134460449 | 7417700 | -0.91291353897874 | -0.47261797577187 | ||
| 2024-07-15 | -0.47261797577187 | |||||||||
| 2024-07-15 | 97.330001831055 | 97.48999786377 | 96.599998474121 | 96.870002746582 | 96.033134460449 | 7417700 | -0.91291353897874 | 0.15484039664659 | ||
| 2024-07-16 | 97.019996643066 | 98.720001220703 | 96.540000915527 | 98.470001220703 | 97.619316101074 | 10755500 | 2.258131639219 | 1.494541978775 | ||
| 2024-07-16 | 1.6516965301496 | |||||||||
| 2024-07-16 | 97.019996643066 | 98.720001220703 | 96.540000915527 | 98.470001220703 | 97.619316101074 | 10755500 | 2.258131639219 | -0.17263955198324 | ||
| 2024-07-17 | 98.300003051758 | 98.610000610352 | 96.529998779297 | 97.309997558594 | 96.469329833984 | 9456100 | -2.109321385438 | -1.007126614882 | ||
| 2024-07-17 | -1.1780274679894 | |||||||||
| 2024-07-17 | 98.300003051758 | 98.610000610352 | 96.529998779297 | 97.309997558594 | 96.469329833984 | 9456100 | -2.109321385438 | 0.051385318068387 | ||
| 2024-07-18 | 0.051385318068387 | |||||||||
| 2024-07-18 | 97.360000610352 | 98.059997558594 | 96.680000305176 | 96.790000915527 | 95.953826904297 | 7529400 | -1.4072988861675 | -0.58545572232013 | ||
| 2024-07-18 | -0.58545572232013 | |||||||||
| 2024-07-18 | 97.360000610352 | 98.059997558594 | 96.680000305176 | 96.790000915527 | 95.953826904297 | 7529400 | -1.4072988861675 | 0.030993676013136 | ||
| 2024-07-19 | 0.030993676013136 | |||||||||
| 2024-07-19 | 96.819999694824 | 96.819999694824 | 95.440002441406 | 95.73999786377 | 94.912895202637 | 9301000 | -1.4253225137035 | -1.115473904626 | ||
| 2024-07-19 | 96.819999694824 | 96.819999694824 | 95.440002441406 | 95.73999786377 | 94.912895202637 | 9301000 | -1.4253225137035 | -0.65802931635157 | ||
| 2024-07-22 | 95.110000610352 | 95.160003662109 | 93.48999786377 | 94.129997253418 | 93.316802978516 | 13377000 | -1.7549450757375 | -1.0303893919089 | ||
| 2024-07-22 | 95.110000610352 | 95.160003662109 | 93.48999786377 | 94.129997253418 | 93.316802978516 | 13377000 | -1.7549450757375 | -3.6438971690836 | ||
| 2024-07-23 | -6.3210109129025 | |||||||||
| 2024-07-23 | 90.699996948242 | 91.690002441406 | 89.830001831055 | 90.940002441406 | 90.154357910156 | 22534700 | 2.0705783952334 | 0.26461466509313 | ||
| 2024-07-23 | 0.26461466509313 | |||||||||
| 2024-07-23 | 90.699996948242 | 91.690002441406 | 89.830001831055 | 90.940002441406 | 90.154357910156 | 22534700 | 2.0705783952334 | -0.79173213258602 | ||
| 2024-07-24 | 90.220001220703 | 90.75 | 89.580001831055 | 89.800003051758 | 89.024215698242 | 11768500 | -1.289254180656 | -0.46552667176082 | ||
| 2024-07-24 | -1.2535730801008 | |||||||||
| 2024-07-24 | 90.220001220703 | 90.75 | 89.580001831055 | 89.800003051758 | 89.024215698242 | 11768500 | -1.289254180656 | 0.31180263895481 | ||
| 2024-07-25 | 0.31180263895481 | |||||||||
| 2024-07-25 | 90.080001831055 | 90.5 | 89.209999084473 | 89.209999084473 | 88.439300537109 | 10765300 | -1.4254153762733 | -0.96581119993062 | ||
| 2024-07-25 | -0.96581119993062 | |||||||||
| 2024-07-25 | 90.080001831055 | 90.5 | 89.209999084473 | 89.209999084473 | 88.439300537109 | 10765300 | -1.4254153762733 | 0.8855519825522 | ||
| 2024-07-26 | 0.8855519825522 | |||||||||
| 2024-07-26 | 90 | 90.550003051758 | 89.339996337891 | 89.930000305176 | 89.153091430664 | 11301900 | -1.3362856687874 | -0.077777438693571 | ||
| 2024-07-26 | -0.077777438693571 | |||||||||
| 2024-07-26 | 90 | 90.550003051758 | 89.339996337891 | 89.930000305176 | 89.153091430664 | 11301900 | -1.3362856687874 | 0.51150793162644 | ||
| 2024-07-29 | 90.389999389648 | 92.550003051758 | 90.190002441406 | 92.139999389648 | 91.343994140625 | 13024800 | 2.616698687734 | 1.9360548863998 | ||
| 2024-07-29 | 2.4574658923308 | |||||||||
| 2024-07-29 | 90.389999389648 | 92.550003051758 | 90.190002441406 | 92.139999389648 | 91.343994140625 | 13024800 | 2.616698687734 | -0.51009466444161 | ||
| 2024-07-30 | -0.51009466444161 | |||||||||
| 2024-07-30 | 91.669998168945 | 94.040000915527 | 91.669998168945 | 93.790000915527 | 92.979736328125 | 9896100 | 2.5853635801478 | 2.3126462189679 | ||
| 2024-07-30 | 91.669998168945 | 94.040000915527 | 91.669998168945 | 93.790000915527 | 92.979736328125 | 9896100 | 2.5853635801478 | 0 | ||
| 2024-07-31 | 2.3126462189679 | |||||||||
| 2024-07-31 | 93.790000915527 | 94.839996337891 | 93.639999389648 | 93.690002441406 | 92.88060760498 | 10241800 | -1.265285738695 | -0.10661954701456 | ||
| 2024-07-31 | -0.10661954701456 | |||||||||
| 2024-07-31 | 93.790000915527 | 94.839996337891 | 93.639999389648 | 93.690002441406 | 92.88060760498 | 10241800 | -1.265285738695 | 0.18144750188434 | ||
| 2024-08-01 | 0.18144750188434 | |||||||||
| 2024-08-01 | 93.860000610352 | 93.949996948242 | 92.599998474121 | 93.050003051758 | 92.246131896973 | 9263600 | -1.436932962185 | -0.86298482135788 | ||
| 2024-08-01 | 93.860000610352 | 93.949996948242 | 92.599998474121 | 93.050003051758 | 92.246131896973 | 9263600 | -1.436932962185 | -0.95647432612483 | ||
| 2024-08-02 | 92.160003662109 | 92.199996948242 | 89 | 89.569999694824 | 88.796195983887 | 15433600 | -3.4707126400867 | -2.8103340542184 | ||
| 2024-08-02 | 92.160003662109 | 92.199996948242 | 89 | 89.569999694824 | 88.796195983887 | 15433600 | -3.4707126400867 | -2.992073589714 | ||
| 2024-08-05 | -7.4259548001051 | |||||||||
| 2024-08-05 | 86.889999389648 | 89.559997558594 | 86.419998168945 | 87.779998779297 | 87.021659851074 | 19103200 | 3.6334175609561 | 1.0242828816897 | ||
| 2024-08-05 | 86.889999389648 | 89.559997558594 | 86.419998168945 | 87.779998779297 | 87.021659851074 | 19103200 | 3.6334175609561 | 0.51265047151363 | ||
| 2024-08-06 | 88.230003356934 | 91.910003662109 | 87.959999084473 | 89.970001220703 | 89.192741394043 | 21717500 | 4.490682831685 | 1.972115830859 | ||
| 2024-08-06 | 3.5447138366784 | |||||||||
| 2024-08-06 | 88.230003356934 | 91.910003662109 | 87.959999084473 | 89.970001220703 | 89.192741394043 | 21717500 | 4.490682831685 | -2.18962008889 | ||
| 2024-08-07 | 88 | 89.23999786377 | 85.75 | 85.959999084473 | 85.217384338379 | 30581900 | -3.9108000306065 | -2.3181828585538 | ||
| 2024-08-07 | 88 | 89.23999786377 | 85.75 | 85.959999084473 | 85.217384338379 | 30581900 | -3.9108000306065 | -0.94229591347222 | ||
| 2024-08-08 | -5.3573409241158 | |||||||||
| 2024-08-08 | 85.150001525879 | 86.330001831055 | 83.910003662109 | 85.959999084473 | 85.217384338379 | 21890500 | 2.8840401183752 | 0.95125959375064 | ||
| 2024-08-08 | 85.150001525879 | 86.330001831055 | 83.910003662109 | 85.959999084473 | 85.217384338379 | 21890500 | 2.8840401183752 | 0.19776427496032 | ||
| 2024-08-09 | 86.129997253418 | 86.25 | 84.709999084473 | 86.209999084473 | 85.465225219727 | 16008400 | 1.8179682825774 | 0.092884980385288 | ||
| 2024-08-09 | 1.2448591187301 | |||||||||
| 2024-08-09 | 86.129997253418 | 86.25 | 84.709999084473 | 86.209999084473 | 85.465225219727 | 16008400 | 1.8179682825774 | -0.40598361888178 | ||
| 2024-08-12 | -0.40598361888178 | |||||||||
| 2024-08-12 | 85.860000610352 | 86.379997253418 | 85.480003356934 | 85.949996948242 | 85.207466125488 | 11754600 | 1.0528706845346 | 0.10481753697982 | ||
| 2024-08-12 | 85.860000610352 | 86.379997253418 | 85.480003356934 | 85.949996948242 | 85.207466125488 | 11754600 | 1.0528706845346 | 0.59337074384957 | ||
| 2024-08-13 | 0.69881023742825 | |||||||||
| 2024-08-13 | 86.459999084473 | 86.459999084473 | 85.309997558594 | 85.599998474121 | 84.860496520996 | 14615200 | -1.3300966204676 | -0.99468033710171 | ||
| 2024-08-13 | -0.99468033710171 | |||||||||
| 2024-08-13 | 86.459999084473 | 86.459999084473 | 85.309997558594 | 85.599998474121 | 84.860496520996 | 14615200 | -1.3300966204676 | 0.47897624932005 | ||
| 2024-08-14 | 86.01000213623 | 86.540000915527 | 85.559997558594 | 86.300003051758 | 85.55445098877 | 9475100 | 1.1453990005814 | 0.33717115256899 | ||
| 2024-08-14 | 86.01000213623 | 86.540000915527 | 85.559997558594 | 86.300003051758 | 85.55445098877 | 9475100 | 1.1453990005814 | 1.1008075488392 | ||
| 2024-08-15 | 87.25 | 88.930000305176 | 87.209999084473 | 88.790000915527 | 88.022933959961 | 12401000 | 1.9722523090926 | 1.7650440292577 | ||
| 2024-08-15 | 87.25 | 88.930000305176 | 87.209999084473 | 88.790000915527 | 88.022933959961 | 12401000 | 1.9722523090926 | 0.19146093838545 | ||
| 2024-08-16 | 88.959999084473 | 89.669998168945 | 88.339996337891 | 89.300003051758 | 88.528533935547 | 10277700 | 1.5055488863364 | 0.3821987081658 | ||
| 2024-08-16 | 88.959999084473 | 89.669998168945 | 88.339996337891 | 89.300003051758 | 88.528533935547 | 10277700 | 1.5055488863364 | 0.1231809704282 | ||
| 2024-08-19 | 89.410003662109 | 90.949996948242 | 89.410003662109 | 90.819999694824 | 90.03539276123 | 9723600 | 1.7223948362116 | 1.5770003075309 | ||
| 2024-08-19 | 6.09813237588 | |||||||||
| 2024-08-19 | 89.410003662109 | 90.949996948242 | 89.410003662109 | 90.819999694824 | 90.03539276123 | 9723600 | 1.7223948362116 | -0.47346433232843 | ||
| 2024-08-20 | 90.389999389648 | 90.669998168945 | 89.309997558594 | 89.73999786377 | 88.964721679688 | 8863400 | -1.4999455584167 | -0.71910778876866 | ||
| 2024-08-20 | -1.1891674022063 | |||||||||
| 2024-08-20 | 90.389999389648 | 90.669998168945 | 89.309997558594 | 89.73999786377 | 88.964721679688 | 8863400 | -1.4999455584167 | 0.53488229146412 | ||
| 2024-08-21 | 90.220001220703 | 90.779998779297 | 89.430000305176 | 90.720001220703 | 89.936264038086 | 7637600 | 1.5095588387726 | 0.55420083488678 | ||
| 2024-08-21 | 90.220001220703 | 90.779998779297 | 89.430000305176 | 90.720001220703 | 89.936264038086 | 7637600 | 1.5095588387726 | 0.2976153432908 | ||
| 2024-08-22 | 1.3929128925293 | |||||||||
| 2024-08-22 | 90.98999786377 | 91.379997253418 | 89.699996948242 | 89.919998168945 | 89.143173217773 | 7613000 | -1.838477079964 | -1.1759530936864 | ||
| 2024-08-22 | -1.1759530936864 | |||||||||
| 2024-08-22 | 90.98999786377 | 91.379997253418 | 89.699996948242 | 89.919998168945 | 89.143173217773 | 7613000 | -1.838477079964 | 0.25578665660275 | ||
| 2024-08-23 | 90.150001525879 | 90.75 | 89.680000305176 | 90.559997558594 | 89.777641296387 | 7369200 | 1.1931307885628 | 0.45479315116501 | ||
| 2024-08-23 | 90.150001525879 | 90.75 | 89.680000305176 | 90.559997558594 | 89.777641296387 | 7369200 | 1.1931307885628 | 0.39752718645849 | ||
| 2024-08-26 | 90.919998168945 | 91.800003051758 | 90.919998168945 | 91.779998779297 | 90.987106323242 | 8043800 | 0.96788924387932 | 0.94588718397632 | ||
| 2024-08-26 | 2.0685060589714 | |||||||||
| 2024-08-26 | 90.919998168945 | 91.800003051758 | 90.919998168945 | 91.779998779297 | 90.987106323242 | 8043800 | 0.96788924387932 | -0.3813450411595 | ||
| 2024-08-27 | 91.430000305176 | 91.720001220703 | 90.75 | 90.900001525879 | 90.114707946777 | 7237400 | -1.0575678235863 | -0.5796771054663 | ||
| 2024-08-27 | 91.430000305176 | 91.720001220703 | 90.75 | 90.900001525879 | 90.114707946777 | 7237400 | -1.0575678235863 | -0.62706236001761 | ||
| 2024-08-28 | 90.330001831055 | 90.620002746582 | 88.76000213623 | 89.48999786377 | 88.716888427734 | 8569700 | -2.0525276472933 | -0.92992798655781 | ||
| 2024-08-28 | -2.495098001727 | |||||||||
| 2024-08-28 | 90.330001831055 | 90.620002746582 | 88.76000213623 | 89.48999786377 | 88.716888427734 | 8569700 | -2.0525276472933 | 1.0727445607207 | ||
| 2024-08-29 | 1.0727445607207 | |||||||||
| 2024-08-29 | 90.449996948242 | 90.699996948242 | 89.629997253418 | 89.809997558594 | 89.034118652344 | 6181800 | -1.1797130439098 | -0.70757259396554 | ||
| 2024-08-29 | -0.70757259396554 | |||||||||
| 2024-08-29 | 90.449996948242 | 90.699996948242 | 89.629997253418 | 89.809997558594 | 89.034118652344 | 6181800 | -1.1797130439098 | 0.18929495931557 | ||
| 2024-08-30 | 89.980003356934 | 90.449996948242 | 89.400001525879 | 90.379997253418 | 89.599197387695 | 8403600 | 1.1744915038501 | 0.44453643205333 | ||
| 2024-08-30 | 0.6346728764271 | |||||||||
| 2024-08-30 | 89.980003356934 | 90.449996948242 | 89.400001525879 | 90.379997253418 | 89.599197387695 | 8403600 | 1.1744915038501 | -0.85195470952206 | ||
| 2024-09-03 | 89.610000610352 | 90.48999786377 | 88.540000915527 | 89.129997253418 | 88.360000610352 | 8465500 | -2.1549309252696 | -0.53565824535676 | ||
| 2024-09-03 | 89.610000610352 | 90.48999786377 | 88.540000915527 | 89.129997253418 | 88.360000610352 | 8465500 | -2.1549309252696 | -0.20195255326217 | ||
| 2024-09-04 | -1.5822088389383 | |||||||||
| 2024-09-04 | 88.949996948242 | 90.019996643066 | 88.819999694824 | 89.25 | 88.478958129883 | 6317200 | 1.3510436302243 | 0.33727157060206 | ||
| 2024-09-04 | 88.949996948242 | 90.019996643066 | 88.819999694824 | 89.25 | 88.478958129883 | 6317200 | 1.3510436302243 | 0.47058618369222 | ||
| 2024-09-05 | 0.80944490770706 | |||||||||
| 2024-09-05 | 89.669998168945 | 89.669998168945 | 88.339996337891 | 88.650001525879 | 87.884147644043 | 6234100 | -1.4832183095943 | -1.1375004615754 | ||
| 2024-09-05 | 89.669998168945 | 89.669998168945 | 88.339996337891 | 88.650001525879 | 87.884147644043 | 6234100 | -1.4832183095943 | -0.22561147681236 | ||
| 2024-09-06 | 88.449996948242 | 89.089996337891 | 87.720001220703 | 87.940002441406 | 87.180282592773 | 7791500 | -1.5377653760267 | -0.57659075684804 | ||
| 2024-09-06 | -1.9292915834342 | |||||||||
| 2024-09-06 | 88.449996948242 | 89.089996337891 | 87.720001220703 | 87.940002441406 | 87.180282592773 | 7791500 | -1.5377653760267 | 0.31839751139811 | ||
| 2024-09-09 | 88.220001220703 | 88.889999389648 | 87.809997558594 | 88.339996337891 | 87.576820373535 | 8750200 | 1.2299303736275 | 0.13601804072447 | ||
| 2024-09-09 | 0.4548486301793 | |||||||||
| 2024-09-09 | 88.220001220703 | 88.889999389648 | 87.809997558594 | 88.339996337891 | 87.576820373535 | 8750200 | 1.2299303736275 | -0.011313682646885 | ||
| 2024-09-10 | -0.011313682646885 | |||||||||
| 2024-09-10 | 88.330001831055 | 88.889999389648 | 87.980003356934 | 88.400001525879 | 87.636306762695 | 6858300 | 1.0343214344094 | 0.07924792638192 | ||
| 2024-09-10 | 0.07924792638192 | |||||||||
| 2024-09-10 | 88.330001831055 | 88.889999389648 | 87.980003356934 | 88.400001525879 | 87.636306762695 | 6858300 | 1.0343214344094 | -0.39592586886849 | ||
| 2024-09-11 | -0.39592586886849 | |||||||||
| 2024-09-11 | 88.050003051758 | 88.430000305176 | 86.589996337891 | 88.319999694824 | 87.556999206543 | 10779000 | 2.1249613640184 | 0.30664012914081 | ||
| 2024-09-11 | 0.30664012914081 | |||||||||
| 2024-09-11 | 88.050003051758 | 88.430000305176 | 86.589996337891 | 88.319999694824 | 87.556999206543 | 10779000 | 2.1249613640184 | -0.11322291040152 | ||
| 2024-09-12 | -0.11322291040152 | |||||||||
| 2024-09-12 | 88.220001220703 | 89.330001831055 | 88.180000305176 | 89.300003051758 | 88.528533935547 | 7173300 | 1.3041523269437 | 1.2242142553964 | ||
| 2024-09-12 | 88.220001220703 | 89.330001831055 | 88.180000305176 | 89.300003051758 | 88.528533935547 | 7173300 | 1.3041523269437 | 0.16796628371607 | ||
| 2024-09-13 | 89.449996948242 | 90.720001220703 | 89.389999389648 | 90.550003051758 | 89.767738342285 | 7084200 | 1.4878642355251 | 1.2297441487361 | ||
| 2024-09-13 | 89.449996948242 | 90.720001220703 | 89.389999389648 | 90.550003051758 | 89.767738342285 | 7084200 | 1.4878642355251 | 0.60739415110667 | ||
| 2024-09-16 | 91.099998474121 | 92.370002746582 | 90.949996948242 | 91.849998474121 | 91.056495666504 | 9028600 | 1.561303843856 | 0.82327114441507 | ||
| 2024-09-16 | 91.099998474121 | 92.370002746582 | 90.949996948242 | 91.849998474121 | 91.056495666504 | 9028600 | 1.561303843856 | 0.56614510734854 | ||
| 2024-09-17 | 92.370002746582 | 93.25 | 92.169998168945 | 92.860000610352 | 92.057777404785 | 8193100 | 1.1717498671043 | 0.53047293406914 | ||
| 2024-09-17 | 92.370002746582 | 93.25 | 92.169998168945 | 92.860000610352 | 92.057777404785 | 8193100 | 1.1717498671043 | 0.71074308461858 | ||
| 2024-09-18 | 93.519996643066 | 94.069999694824 | 92.690002441406 | 93.580001831055 | 92.771553039551 | 10289800 | 1.4888307444919 | 0.064162949253843 | ||
| 2024-09-18 | 93.519996643066 | 94.069999694824 | 92.690002441406 | 93.580001831055 | 92.771553039551 | 10289800 | 1.4888307444919 | 1.3250671505737 | ||
| 2024-09-19 | 7.4812949249566 | |||||||||
| 2024-09-19 | 94.819999694824 | 95.290000915527 | 93.319999694824 | 93.449996948242 | 92.642677307129 | 10912400 | -2.0673745427387 | -1.4448457614336 | ||
| 2024-09-19 | 94.819999694824 | 95.290000915527 | 93.319999694824 | 93.449996948242 | 92.642677307129 | 10912400 | -2.0673745427387 | -0.26752274816924 | ||
| 2024-09-20 | -1.7085032185151 | |||||||||
| 2024-09-20 | 93.199996948242 | 94.01000213623 | 92.819999694824 | 93.75 | 92.940086364746 | 19251500 | 1.2820539165253 | 0.59013204910645 | ||
| 2024-09-20 | 0.59013204910645 | |||||||||
| 2024-09-20 | 93.199996948242 | 94.01000213623 | 92.819999694824 | 93.75 | 92.940086364746 | 19251500 | 1.2820539165253 | -0.053336588541664 | ||
| 2024-09-23 | 93.699996948242 | 93.699996948242 | 92.160003662109 | 92.970001220703 | 92.166831970215 | 7338700 | -1.6435361113015 | -0.77907764281177 | ||
| 2024-09-23 | -0.83199869791666 | |||||||||
| 2024-09-23 | 93.699996948242 | 93.699996948242 | 92.160003662109 | 92.970001220703 | 92.166831970215 | 7338700 | -1.6435361113015 | 0.39797258505909 | ||
| 2024-09-24 | 93.339996337891 | 93.790000915527 | 92.459999084473 | 93.690002441406 | 92.88060760498 | 7860300 | 1.4384618691588 | 0.37497976992478 | ||
| 2024-09-24 | 0.77444467166769 | |||||||||
| 2024-09-24 | 93.339996337891 | 93.790000915527 | 92.459999084473 | 93.690002441406 | 92.88060760498 | 7860300 | 1.4384618691588 | -0.053370744428238 | ||
| 2024-09-25 | -0.053370744428238 | |||||||||
| 2024-09-25 | 93.639999389648 | 94.440002441406 | 93.349998474121 | 93.919998168945 | 93.108619689941 | 8408200 | 1.1676529031624 | 0.29901621221906 | ||
| 2024-09-25 | 93.639999389648 | 94.440002441406 | 93.349998474121 | 93.919998168945 | 93.108619689941 | 8408200 | 1.1676529031624 | 0.57495839656638 | ||
| 2024-09-26 | 94.459999084473 | 95.790000915527 | 94.180000305176 | 95.199996948242 | 94.377563476562 | 10061600 | 1.7094931037743 | 0.78339812718797 | ||
| 2024-09-26 | 94.459999084473 | 95.790000915527 | 94.180000305176 | 95.199996948242 | 94.377563476562 | 10061600 | 1.7094931037743 | 0.30462282019295 | ||
| 2024-09-27 | 95.48999786377 | 96.900001525879 | 95.279998779297 | 96.01000213623 | 95.180564880371 | 10155400 | 1.7002547935948 | 0.54456412618502 | ||
| 2024-09-27 | 95.48999786377 | 96.900001525879 | 95.279998779297 | 96.01000213623 | 95.180564880371 | 10155400 | 1.7002547935948 | 0.87490502989338 | ||
| 2024-09-30 | 3.428021257364 | |||||||||
| 2024-09-30 | 96.849998474121 | 97.569999694824 | 95.440002441406 | 96.190002441406 | 95.359016418457 | 7982300 | -2.1830452598956 | -0.68146209923916 | ||
| 2024-09-30 | 96.849998474121 | 97.569999694824 | 95.440002441406 | 96.190002441406 | 95.359016418457 | 7982300 | -2.1830452598956 | -1.0396090805894 | ||
| 2024-10-01 | 95.190002441406 | 95.849998474121 | 93.319999694824 | 94.050003051758 | 93.237503051758 | 10099200 | -2.6395397178644 | -1.1976041185104 | ||
| 2024-10-01 | 95.190002441406 | 95.849998474121 | 93.319999694824 | 94.050003051758 | 93.237503051758 | 10099200 | -2.6395397178644 | -0.48910866447717 | ||
| 2024-10-02 | -3.3660322019536 | |||||||||
| 2024-10-02 | 93.589996337891 | 94.580001831055 | 93.589996337891 | 94.150001525879 | 93.336631774902 | 6144200 | 1.0578112318648 | 0.59836009178424 | ||
| 2024-10-02 | 0.59836009178424 | |||||||||
| 2024-10-02 | 93.589996337891 | 94.580001831055 | 93.589996337891 | 94.150001525879 | 93.336631774902 | 6144200 | 1.0578112318648 | -0.57355380432884 | ||
| 2024-10-03 | -0.57355380432884 | |||||||||
| 2024-10-03 | 93.610000610352 | 94.089996337891 | 93.129997253418 | 93.629997253418 | 92.82112121582 | 6180300 | 1.0308161846718 | 0.021361652532881 | ||
| 2024-10-03 | 93.610000610352 | 94.089996337891 | 93.129997253418 | 93.629997253418 | 92.82112121582 | 6180300 | 1.0308161846718 | 0.71558882622458 | ||
| 2024-10-04 | 94.300003051758 | 95.339996337891 | 93.889999389648 | 95.150001525879 | 94.327987670898 | 6308900 | 1.5443571814551 | 0.90137693172136 | ||
| 2024-10-04 | 1.6451243515504 | |||||||||
| 2024-10-04 | 94.300003051758 | 95.339996337891 | 93.889999389648 | 95.150001525879 | 94.327987670898 | 6308900 | 1.5443571814551 | -0.063063780374151 | ||
| 2024-10-07 | 95.089996337891 | 95.139999389648 | 91.76000213623 | 92.389999389648 | 91.591827392578 | 11043600 | -3.5526563749229 | -2.8394121907925 | ||
| 2024-10-07 | -2.9006853304987 | |||||||||
| 2024-10-07 | 95.089996337891 | 95.139999389648 | 91.76000213623 | 92.389999389648 | 91.591827392578 | 11043600 | -3.5526563749229 | 0.14070489693339 | ||
| 2024-10-08 | 0.14070489693339 | |||||||||
| 2024-10-08 | 92.519996643066 | 93.73999786377 | 91.690002441406 | 92.51000213623 | 91.710800170898 | 10209100 | -2.1868951024967 | -0.010802536963439 | ||
| 2024-10-08 | 92.519996643066 | 93.73999786377 | 91.690002441406 | 92.51000213623 | 91.710800170898 | 10209100 | -2.1868951024967 | -0.70262837625029 | ||
| 2024-10-09 | -0.71335501152367 | |||||||||
| 2024-10-09 | 91.860000610352 | 94.01000213623 | 91.459999084473 | 93.599998474121 | 92.791381835938 | 8654500 | 2.7881074538418 | 1.894184467895 | ||
| 2024-10-09 | 91.860000610352 | 94.01000213623 | 91.459999084473 | 93.599998474121 | 92.791381835938 | 8654500 | 2.7881074538418 | 0.1282080646777 | ||
| 2024-10-10 | 2.0248210298204 | |||||||||
| 2024-10-10 | 93.720001220703 | 93.879997253418 | 92.690002441406 | 92.98999786377 | 92.186653137207 | 6698000 | -1.2675701393551 | -0.77891949149093 | ||
| 2024-10-10 | 93.720001220703 | 93.879997253418 | 92.690002441406 | 92.98999786377 | 92.186653137207 | 6698000 | -1.2675701393551 | -0.15055317008775 | ||
| 2024-10-11 | -0.92829997359181 | |||||||||
| 2024-10-11 | 92.849998474121 | 94.610000610352 | 92.800003051758 | 94.129997253418 | 93.316802978516 | 8089100 | 1.9504283395166 | 1.3785662900723 | ||
| 2024-10-11 | 92.849998474121 | 94.610000610352 | 92.800003051758 | 94.129997253418 | 93.316802978516 | 8089100 | 1.9504283395166 | 0.053121271875956 | ||
| 2024-10-14 | 94.180000305176 | 95.190002441406 | 93.800003051758 | 94.970001220703 | 94.149551391602 | 6262000 | 1.4818756337156 | 0.83882025161124 | ||
| 2024-10-14 | 94.180000305176 | 95.190002441406 | 93.800003051758 | 94.970001220703 | 94.149551391602 | 6262000 | 1.4818756337156 | 0.29482865715267 | ||
| 2024-10-15 | 2.5848159023372 | |||||||||
| 2024-10-15 | 95.25 | 95.650001525879 | 93.680000305176 | 94.220001220703 | 93.406028747559 | 6535800 | -2.059593506823 | -1.0813635478182 | ||
| 2024-10-15 | 95.25 | 95.650001525879 | 93.680000305176 | 94.220001220703 | 93.406028747559 | 6535800 | -2.059593506823 | -0.52005716134703 | ||
| 2024-10-16 | -1.5957970005946 | |||||||||
| 2024-10-16 | 93.730003356934 | 96.790000915527 | 93.629997253418 | 96.75 | 95.914169311523 | 9936300 | 3.3749906598379 | 3.2220170008593 | ||
| 2024-10-16 | 93.730003356934 | 96.790000915527 | 93.629997253418 | 96.75 | 95.914169311523 | 9936300 | 3.3749906598379 | 0.18604682705508 | ||
| 2024-10-17 | 3.4140582883117 | |||||||||
| 2024-10-17 | 96.930000305176 | 97.330001831055 | 95.610000610352 | 96.540000915527 | 95.705986022949 | 9542500 | -1.7671850286089 | -0.40235158198758 | ||
| 2024-10-17 | -0.40235158198758 | |||||||||
| 2024-10-17 | 96.930000305176 | 97.330001831055 | 95.610000610352 | 96.540000915527 | 95.705986022949 | 9542500 | -1.7671850286089 | 0.48684609099432 | ||
| 2024-10-18 | 97.01000213623 | 97.540000915527 | 96.050003051758 | 97.279998779297 | 96.439590454102 | 8609700 | 1.5512731040379 | 0.27831835596421 | ||
| 2024-10-18 | 0.76651942899506 | |||||||||
| 2024-10-18 | 97.01000213623 | 97.540000915527 | 96.050003051758 | 97.279998779297 | 96.439590454102 | 8609700 | 1.5512731040379 | -0.082238725389161 | ||
| 2024-10-21 | 97.199996948242 | 97.449996948242 | 95.949996948242 | 96.620002746582 | 95.785293579102 | 8189900 | -1.5392509460998 | -0.59670187229429 | ||
| 2024-10-21 | 97.199996948242 | 97.449996948242 | 95.949996948242 | 96.620002746582 | 95.785293579102 | 8189900 | -1.5392509460998 | -0.43469859904832 | ||
| 2024-10-22 | -1.1101992646042 | |||||||||
| 2024-10-22 | 96.199996948242 | 97.26000213623 | 96.199996948242 | 96.73999786377 | 95.904251098633 | 5344300 | 1.1018765297452 | 0.56133153082933 | ||
| 2024-10-22 | 96.199996948242 | 97.26000213623 | 96.199996948242 | 96.73999786377 | 95.904251098633 | 5344300 | 1.1018765297452 | 0.19640525697946 | ||
| 2024-10-23 | 0.75883927244443 | |||||||||
| 2024-10-23 | 96.930000305176 | 97.139999389648 | 95.98999786377 | 96.23999786377 | 95.408576965332 | 5388500 | -1.1838599270173 | -0.71185643168662 | ||
| 2024-10-23 | -0.71185643168662 | |||||||||
| 2024-10-23 | 96.930000305176 | 97.139999389648 | 95.98999786377 | 96.23999786377 | 95.408576965332 | 5388500 | -1.1838599270173 | 0.37406548040573 | ||
| 2024-10-24 | 0.37406548040573 | |||||||||
| 2024-10-24 | 96.599998474121 | 96.800003051758 | 95.25 | 95.400001525879 | 94.575828552246 | 5015300 | -1.6012427715824 | -1.2422328852973 | ||
| 2024-10-24 | -1.2422328852973 | |||||||||
| 2024-10-24 | 96.599998474121 | 96.800003051758 | 95.25 | 95.400001525879 | 94.575828552246 | 5015300 | -1.6012427715824 | 0.42976522657983 | ||
| 2024-10-25 | 0.42976522657983 | |||||||||
| 2024-10-25 | 95.809997558594 | 96.849998474121 | 95.01000213623 | 95.029998779297 | 94.209022521973 | 6638100 | -1.899841370036 | -0.81411000853001 | ||
| 2024-10-25 | -0.81411000853001 | |||||||||
| 2024-10-25 | 95.809997558594 | 96.849998474121 | 95.01000213623 | 95.029998779297 | 94.209022521973 | 6638100 | -1.899841370036 | 0.19993943370191 | ||
| 2024-10-28 | 95.220001220703 | 96.690002441406 | 95.209999084473 | 96.199996948242 | 95.368919372559 | 8146400 | 1.5544621060447 | 1.0291910470234 | ||
| 2024-10-28 | 95.220001220703 | 96.690002441406 | 95.209999084473 | 96.199996948242 | 95.368919372559 | 8146400 | 1.5544621060447 | 0.062375457268016 | ||
| 2024-10-29 | 1.2943316560387 | |||||||||
| 2024-10-29 | 96.26000213623 | 96.620002746582 | 95.680000305176 | 96.129997253418 | 95.299522399902 | 6834400 | -0.97288596013779 | -0.13505597332993 | ||
| 2024-10-29 | 96.26000213623 | 96.620002746582 | 95.680000305176 | 96.129997253418 | 95.299522399902 | 6834400 | -0.97288596013779 | -0.44731126335332 | ||
| 2024-10-30 | 95.699996948242 | 96.709999084473 | 94.940002441406 | 95.080001831055 | 94.258598327637 | 7718200 | -1.8302105881734 | -0.64785280768903 | ||
| 2024-10-30 | -1.22584695511 | |||||||||
| 2024-10-30 | 95.699996948242 | 96.709999084473 | 94.940002441406 | 95.080001831055 | 94.258598327637 | 7718200 | -1.8302105881734 | 0.19982626036263 | ||
| 2024-10-31 | 95.269996643066 | 96.629997253418 | 95 | 96.199996948242 | 95.368919372559 | 8147700 | 1.7157865825452 | 0.97617333677471 | ||
| 2024-10-31 | 1.1779502478109 | |||||||||
| 2024-10-31 | 95.269996643066 | 96.629997253418 | 95 | 96.199996948242 | 95.368919372559 | 8147700 | 1.7157865825452 | -0.51975053623859 | ||
| 2024-11-01 | -0.51975053623859 | |||||||||
| 2024-11-01 | 95.699996948242 | 96.389999389648 | 94.830001831055 | 95.809997558594 | 94.982284545898 | 7944900 | 1.6450464288432 | 0.11494317017695 | ||
| 2024-11-01 | 95.699996948242 | 96.389999389648 | 94.830001831055 | 95.809997558594 | 94.982284545898 | 7944900 | 1.6450464288432 | 0.020879107578198 | ||
| 2024-11-04 | 0.1358462768633 | |||||||||
| 2024-11-04 | 95.830001831055 | 96.019996643066 | 95.029998779297 | 95.790000915527 | 94.962463378906 | 6088000 | -1.0310330122689 | -0.04174153684966 | ||
| 2024-11-04 | 95.830001831055 | 96.019996643066 | 95.029998779297 | 95.790000915527 | 94.962463378906 | 6088000 | -1.0310330122689 | -0.19835310532443 | ||
| 2024-11-05 | -0.24001184653954 | |||||||||
| 2024-11-05 | 95.599998474121 | 96.669998168945 | 95.25 | 96.629997253418 | 95.795204162598 | 6561700 | 1.4908117259268 | 1.077404598051 | ||
| 2024-11-05 | 95.599998474121 | 96.669998168945 | 95.25 | 96.629997253418 | 95.795204162598 | 6561700 | 1.4908117259268 | 1.6351049114811 | ||
| 2024-11-06 | 98.209999084473 | 99.550003051758 | 98.209999084473 | 98.889999389648 | 98.035682678223 | 11325100 | 1.3644272271427 | 0.69239416710605 | ||
| 2024-11-06 | 3.4414236067357 | |||||||||
| 2024-11-06 | 98.209999084473 | 99.550003051758 | 98.209999084473 | 98.889999389648 | 98.035682678223 | 11325100 | 1.3644272271427 | -0.11123532311709 | ||
| 2024-11-07 | -0.11123532311709 | |||||||||
| 2024-11-07 | 98.779998779297 | 99.519996643066 | 98.129997253418 | 98.930000305176 | 98.075332641602 | 7805100 | 1.4164877494685 | 0.15185414834238 | ||
| 2024-11-07 | 0.15185414834238 | |||||||||
| 2024-11-07 | 98.779998779297 | 99.519996643066 | 98.129997253418 | 98.930000305176 | 98.075332641602 | 7805100 | 1.4164877494685 | -0.20216006027013 | ||
| 2024-11-08 | -0.20216006027013 | |||||||||
| 2024-11-08 | 98.730003356934 | 99.26000213623 | 97.610000610352 | 99.019996643066 | 98.16455078125 | 7982100 | 1.6904021263821 | 0.29372356555526 | ||
| 2024-11-08 | 0.29372356555526 | |||||||||
| 2024-11-08 | 98.730003356934 | 99.26000213623 | 97.610000610352 | 99.019996643066 | 98.16455078125 | 7982100 | 1.6904021263821 | -0.020194550337638 | ||
| 2024-11-11 | -0.020194550337638 | |||||||||
| 2024-11-11 | 99 | 100.90000152588 | 99 | 100.86000061035 | 99.988662719727 | 9137900 | 1.9191934604837 | 1.8787884953046 | ||
| 2024-11-11 | 1.8787884953046 | |||||||||
| 2024-11-11 | 99 | 100.90000152588 | 99 | 100.86000061035 | 99.988662719727 | 9137900 | 1.9191934604837 | -0.30735430965477 | ||
| 2024-11-12 | -0.30735430965477 | |||||||||
| 2024-11-12 | 100.55000305176 | 101.29000091553 | 99.5 | 100.98999786377 | 100.11753845215 | 9366200 | 1.7989958950024 | 0.43758806430392 | ||
| 2024-11-12 | 0.43758806430392 | |||||||||
| 2024-11-12 | 100.55000305176 | 101.29000091553 | 99.5 | 100.98999786377 | 100.11753845215 | 9366200 | 1.7989958950024 | -0.19803639219002 | ||
| 2024-11-13 | -0.19803639219002 | |||||||||
| 2024-11-13 | 100.79000091553 | 103.19999694824 | 100.34999847412 | 102.7200012207 | 101.8325958252 | 17701300 | 2.8400583133602 | 1.9148727925832 | ||
| 2024-11-13 | 100.79000091553 | 103.19999694824 | 100.34999847412 | 102.7200012207 | 101.8325958252 | 17701300 | 2.8400583133602 | 7.4084896027219 | ||
| 2024-11-14 | 9.4652255470489 | |||||||||
| 2024-11-14 | 110.33000183105 | 114.80999755859 | 108.40000152588 | 109.12000274658 | 108.17730712891 | 47436100 | -5.5831340205747 | -1.0967090223795 | ||
| 2024-11-14 | -1.0967090223795 | |||||||||
| 2024-11-14 | 110.33000183105 | 114.80999755859 | 108.40000152588 | 109.12000274658 | 108.17730712891 | 47436100 | -5.5831340205747 | 1.0355546416565 | ||
| 2024-11-15 | 110.25 | 115.19000244141 | 110.25 | 115.08000183105 | 114.08581542969 | 32048000 | 4.4807278380102 | 4.380954041773 | ||
| 2024-11-15 | 5.4618758563579 | |||||||||
| 2024-11-15 | 110.25 | 115.19000244141 | 110.25 | 115.08000183105 | 114.08581542969 | 32048000 | 4.4807278380102 | -1.520681241011 | ||
| 2024-11-18 | -1.520681241011 | |||||||||
| 2024-11-18 | 113.33000183105 | 115.44000244141 | 112.88999938965 | 113.54000091553 | 112.55912017822 | 14226200 | 2.2588387505932 | 0.18529875679849 | ||
| 2024-11-18 | 0.18529875679849 | |||||||||
| 2024-11-18 | 113.33000183105 | 115.44000244141 | 112.88999938965 | 113.54000091553 | 112.55912017822 | 14226200 | 2.2588387505932 | -1.3123109492293 | ||
| 2024-11-19 | -1.3123109492293 | |||||||||
| 2024-11-19 | 112.05000305176 | 112.5 | 110.81999969482 | 112.41999816895 | 111.44879150391 | 12166800 | 1.5159721257915 | 0.33020536109811 | ||
| 2024-11-19 | 0.33020536109811 | |||||||||
| 2024-11-19 | 112.05000305176 | 112.5 | 110.81999969482 | 112.41999816895 | 111.44879150391 | 12166800 | 1.5159721257915 | -0.14231990332753 | ||
| 2024-11-20 | -0.14231990332753 | |||||||||
| 2024-11-20 | 112.26000213623 | 114.37000274658 | 111.4700012207 | 114.26000213623 | 113.27289581299 | 9319300 | 2.6015981825793 | 1.7815784446298 | ||
| 2024-11-20 | 1.7815784446298 | |||||||||
| 2024-11-20 | 112.26000213623 | 114.37000274658 | 111.4700012207 | 114.26000213623 | 113.27289581299 | 9319300 | 2.6015981825793 | -0.096272193501634 | ||
| 2024-11-21 | -0.096272193501634 | |||||||||
| 2024-11-21 | 114.15000152588 | 116.25 | 113.83000183105 | 114.7200012207 | 113.7289276123 | 10261000 | 2.1259756918365 | 0.49934269575547 | ||
| 2024-11-21 | 0.49934269575547 | |||||||||
| 2024-11-21 | 114.15000152588 | 116.25 | 113.83000183105 | 114.7200012207 | 113.7289276123 | 10261000 | 2.1259756918365 | -0.75837058692868 | ||
| 2024-11-22 | -0.75837058692868 | |||||||||
| 2024-11-22 | 113.84999847412 | 116.33999633789 | 113.59999847412 | 115.65000152588 | 114.65089416504 | 10098000 | 2.411969982899 | 1.5810303696815 | ||
| 2024-11-22 | 113.84999847412 | 116.33999633789 | 113.59999847412 | 115.65000152588 | 114.65089416504 | 10098000 | 2.411969982899 | 0.025939281367116 | ||
| 2024-11-25 | 115.68000030518 | 116.58000183105 | 114.93000030518 | 116 | 114.99787139893 | 10397800 | 1.4356578104043 | 0.27662490835065 | ||
| 2024-11-25 | 115.68000030518 | 116.58000183105 | 114.93000030518 | 116 | 114.99787139893 | 10397800 | 1.4356578104043 | 0 | ||
| 2024-11-26 | 1.8884510801005 | |||||||||
| 2024-11-26 | 116 | 116.41999816895 | 115.44000244141 | 115.44999694824 | 114.45261383057 | 6808100 | -0.84177610629826 | -0.47414056186018 | ||
| 2024-11-26 | -0.47414056186018 | |||||||||
| 2024-11-26 | 116 | 116.41999816895 | 115.44000244141 | 115.44999694824 | 114.45261383057 | 6808100 | -0.84177610629826 | 0 | ||
| 2024-11-27 | 115.44999694824 | 118.19999694824 | 115.44999694824 | 117.59999847412 | 116.58403778076 | 8142400 | 2.3819836056235 | 1.8622794133488 | ||
| 2024-11-27 | 1.8622794133488 | |||||||||
| 2024-11-27 | 115.44999694824 | 118.19999694824 | 115.44999694824 | 117.59999847412 | 116.58403778076 | 8142400 | 2.3819836056235 | -0.2891125359712 | ||
| 2024-11-29 | -0.2891125359712 | |||||||||
| 2024-11-29 | 117.26000213623 | 117.73999786377 | 116.73000335693 | 117.4700012207 | 116.45516967773 | 5095200 | 0.8652398507585 | 0.17908841944987 | ||
| 2024-11-29 | 117.26000213623 | 117.73999786377 | 116.73000335693 | 117.4700012207 | 116.45516967773 | 5095200 | 0.8652398507585 | 0.2638950841682 | ||
| 2024-12-02 | 0.44345610915331 | |||||||||
| 2024-12-02 | 117.7799987793 | 118.62999725342 | 116.55000305176 | 117.16000366211 | 116.14785003662 | 8390500 | -1.7533459072892 | -0.52640102191653 | ||
| 2024-12-02 | 117.7799987793 | 118.62999725342 | 116.55000305176 | 117.16000366211 | 116.14785003662 | 8390500 | -1.7533459072892 | -0.13656850214073 | ||
| 2024-12-03 | 117 | 117.23000335693 | 115.44999694824 | 116.44999694824 | 115.44396972656 | 9194000 | -1.5183880898406 | -0.47008807842548 | ||
| 2024-12-03 | 117 | 117.23000335693 | 115.44999694824 | 116.44999694824 | 115.44396972656 | 9194000 | -1.5183880898406 | -0.4121904165892 | ||
| 2024-12-04 | -1.5367614003677 | |||||||||
| 2024-12-04 | 115.9700012207 | 117.29000091553 | 115.83999633789 | 116.98999786377 | 115.97931671143 | 7996200 | 1.2517305105978 | 0.87953490758808 | ||
| 2024-12-04 | 0.87953490758808 | |||||||||
| 2024-12-04 | 115.9700012207 | 117.29000091553 | 115.83999633789 | 116.98999786377 | 115.97931671143 | 7996200 | 1.2517305105978 | -0.37609609372253 | ||
| 2024-12-05 | 116.55000305176 | 117.26999664307 | 116.05999755859 | 116.5 | 115.49355316162 | 9823600 | -1.0318061900825 | -0.042902660187494 | ||
| 2024-12-05 | -0.41883739868096 | |||||||||
| 2024-12-05 | 116.55000305176 | 117.26999664307 | 116.05999755859 | 116.5 | 115.49355316162 | 9823600 | -1.0318061900825 | 0.042921074470215 | ||
| 2024-12-06 | 116.55000305176 | 117.26000213623 | 116.2200012207 | 116.73000335693 | 115.72156524658 | 6677900 | 0.89485536448444 | 0.15444041223736 | ||
| 2024-12-06 | 0.19742777419192 | |||||||||
| 2024-12-06 | 116.55000305176 | 117.26000213623 | 116.2200012207 | 116.73000335693 | 115.72156524658 | 6677900 | 0.89485536448444 | -0.29127384349121 | ||
| 2024-12-09 | 116.38999938965 | 117.18000030518 | 113.91000366211 | 114.61000061035 | 113.61987304688 | 8666100 | -2.7905757249959 | -1.5293399678935 | ||
| 2024-12-09 | -1.8161592440802 | |||||||||
| 2024-12-09 | 116.38999938965 | 117.18000030518 | 113.91000366211 | 114.61000061035 | 113.61987304688 | 8666100 | -2.7905757249959 | 0.034901767135787 | ||
| 2024-12-10 | 114.65000152588 | 114.94999694824 | 113.7200012207 | 114.73000335693 | 113.7388458252 | 7526400 | 1.0816001708899 | 0.069779180104623 | ||
| 2024-12-10 | 0.10470530140736 | |||||||||
| 2024-12-10 | 114.65000152588 | 114.94999694824 | 113.7200012207 | 114.73000335693 | 113.7388458252 | 7526400 | 1.0816001708899 | -0.078448500524442 | ||
| 2024-12-11 | 114.63999938965 | 115.05000305176 | 113.98000335693 | 114.61000061035 | 113.61987304688 | 6426800 | -0.93003013163142 | -0.026167811807909 | ||
| 2024-12-11 | -0.10459578407637 | |||||||||
| 2024-12-11 | 114.63999938965 | 115.05000305176 | 113.98000335693 | 114.61000061035 | 113.61987304688 | 6426800 | -0.93003013163142 | 0.078523983431955 | ||
| 2024-12-12 | 114.69999694824 | 115.01000213623 | 114.16000366211 | 114.90000152588 | 113.907371521 | 5285100 | 0.74456766542941 | 0.1743719119077 | ||
| 2024-12-12 | 0.25303281911087 | |||||||||
| 2024-12-12 | 114.69999694824 | 115.01000213623 | 114.16000366211 | 114.90000152588 | 113.907371521 | 5285100 | 0.74456766542941 | -0.5047883580089 | ||
| 2024-12-13 | 114.31999969482 | 114.95999908447 | 113.30000305176 | 113.33999633789 | 112.36083984375 | 6864500 | -1.4439770754479 | -0.85724576587622 | ||
| 2024-12-13 | 114.31999969482 | 114.95999908447 | 113.30000305176 | 113.33999633789 | 112.36083984375 | 6864500 | -1.4439770754479 | -0.29997913258883 | ||
| 2024-12-16 | 113 | 113.06999969482 | 111.73000335693 | 112.11000061035 | 111.63394927979 | 10528500 | -1.1851033355508 | -0.7876100793349 | ||
| 2024-12-16 | 113 | 113.06999969482 | 111.73000335693 | 112.11000061035 | 111.63394927979 | 10528500 | -1.1851033355508 | -0.96334120522248 | ||
| 2024-12-17 | -3.3681485597808 | |||||||||
| 2024-12-17 | 111.0299987793 | 114.04000091553 | 110.80000305176 | 113.01999664307 | 112.54007720947 | 12238600 | 2.9241857170853 | 1.7923064808144 | ||
| 2024-12-17 | 111.0299987793 | 114.04000091553 | 110.80000305176 | 113.01999664307 | 112.54007720947 | 12238600 | 2.9241857170853 | 0.28313546658014 | ||
| 2024-12-18 | 2.0805166027116 | |||||||||
| 2024-12-18 | 113.33999633789 | 116.12000274658 | 111.23999786377 | 111.34999847412 | 110.87717437744 | 12292800 | -4.2025531927195 | -1.7557772437516 | ||
| 2024-12-18 | -1.7557772437516 | |||||||||
| 2024-12-18 | 113.33999633789 | 116.12000274658 | 111.23999786377 | 111.34999847412 | 110.87717437744 | 12292800 | -4.2025531927195 | 0.278406099898 | ||
| 2024-12-19 | 0.278406099898 | |||||||||
| 2024-12-19 | 111.66000366211 | 112.91000366211 | 111.25 | 111.37000274658 | 110.89709472656 | 9468500 | -1.4702006981392 | -0.25971780943596 | ||
| 2024-12-19 | 111.66000366211 | 112.91000366211 | 111.25 | 111.37000274658 | 110.89709472656 | 9468500 | -1.4702006981392 | -0.68241188604423 | ||
| 2024-12-20 | -0.94035735027842 | |||||||||
| 2024-12-20 | 110.61000061035 | 112.9700012207 | 110.43000030518 | 112.0299987793 | 111.55428314209 | 17955300 | 2.3001004333134 | 1.2837882299156 | ||
| 2024-12-20 | 1.2837882299156 | |||||||||
| 2024-12-20 | 110.61000061035 | 112.9700012207 | 110.43000030518 | 112.0299987793 | 111.55428314209 | 17955300 | 2.3001004333134 | -0.37489795012202 | ||
| 2024-12-23 | 111.61000061035 | 111.84999847412 | 110.30999755859 | 111.40000152588 | 110.92696380615 | 6037200 | -1.3768448247978 | -0.18815436190687 | ||
| 2024-12-23 | 111.61000061035 | 111.84999847412 | 110.30999755859 | 111.40000152588 | 110.92696380615 | 6037200 | -1.3768448247978 | -0.13465127811876 | ||
| 2024-12-24 | -0.69624099597957 | |||||||||
| 2024-12-24 | 111.25 | 112.73999786377 | 111.19000244141 | 112.55999755859 | 112.08203125 | 2475000 | 1.3940061051623 | 1.1775258953652 | ||
| 2024-12-24 | 1.1775258953652 | |||||||||
| 2024-12-24 | 111.25 | 112.73999786377 | 111.19000244141 | 112.55999755859 | 112.08203125 | 2475000 | 1.3940061051623 | -0.39089802910015 | ||
| 2024-12-26 | -0.39089802910015 | |||||||||
| 2024-12-26 | 112.12000274658 | 113.31999969482 | 111.86000061035 | 112.55000305176 | 112.07208251953 | 4781400 | 1.3052021066568 | 0.38351792244216 | ||
| 2024-12-26 | 0.38351792244216 | |||||||||
| 2024-12-26 | 112.12000274658 | 113.31999969482 | 111.86000061035 | 112.55000305176 | 112.07208251953 | 4781400 | 1.3052021066568 | -0.64860358697448 | ||
| 2024-12-27 | 111.81999969482 | 112.12000274658 | 110.86000061035 | 111.55000305176 | 111.07633209229 | 4523800 | -1.1237978107068 | -0.24145648703566 | ||
| 2024-12-27 | 111.81999969482 | 112.12000274658 | 110.86000061035 | 111.55000305176 | 111.07633209229 | 4523800 | -1.1237978107068 | -1.0040365001715 | ||
| 2024-12-30 | -1.883609674899 | |||||||||
| 2024-12-30 | 110.43000030518 | 111.54000091553 | 109.83000183105 | 110.80000305176 | 110.3295135498 | 5716300 | 1.5569507930111 | 0.3350563665304 | ||
| 2024-12-30 | 0.3350563665304 | |||||||||
| 2024-12-30 | 110.43000030518 | 111.54000091553 | 109.83000183105 | 110.80000305176 | 110.3295135498 | 5716300 | 1.5569507930111 | -0.018054397030653 | ||
| 2024-12-31 | -0.018054397030653 | |||||||||
| 2024-12-31 | 110.7799987793 | 111.58999633789 | 110.66999816895 | 111.34999847412 | 110.87717437744 | 4757500 | 0.83129862127662 | 0.51453303945219 | ||
| 2024-12-31 | 110.7799987793 | 111.58999633789 | 110.66999816895 | 111.34999847412 | 110.87717437744 | 4757500 | 0.83129862127662 | 0.31432283692616 | ||
| 2025-01-02 | 0.83047317122488 | |||||||||
| 2025-01-02 | 111.69999694824 | 112.19999694824 | 110.16999816895 | 110.81999969482 | 110.34942626953 | 5688100 | -1.8092681234504 | -0.78782209262345 | ||
| 2025-01-02 | -0.78782209262345 | |||||||||
| 2025-01-02 | 111.69999694824 | 112.19999694824 | 110.16999816895 | 110.81999969482 | 110.34942626953 | 5688100 | -1.8092681234504 | 0.49630306196753 | ||
| 2025-01-03 | 0.49630306196753 | |||||||||
| 2025-01-03 | 111.37000274658 | 111.54000091553 | 110.18000030518 | 111.16000366211 | 110.68798828125 | 5393100 | -1.219294064182 | -0.1885598269675 | ||
| 2025-01-03 | -0.1885598269675 | |||||||||
| 2025-01-03 | 111.37000274658 | 111.54000091553 | 110.18000030518 | 111.16000366211 | 110.68798828125 | 5393100 | -1.219294064182 | 0.27887508850399 | ||
| 2025-01-06 | 0.27887508850399 | |||||||||
| 2025-01-06 | 111.4700012207 | 112.84999847412 | 110.87000274658 | 111.05000305176 | 110.57845306396 | 6274400 | -1.7545376644317 | -0.37678134416967 | ||
| 2025-01-06 | -0.37678134416967 | |||||||||
| 2025-01-06 | 111.4700012207 | 112.84999847412 | 110.87000274658 | 111.05000305176 | 110.57845306396 | 6274400 | -1.7545376644317 | 0.99054339837201 | ||
| 2025-01-07 | 0.99054339837201 | |||||||||
| 2025-01-07 | 112.15000152588 | 113.73999786377 | 111.29000091553 | 111.38999938965 | 110.91700744629 | 7878800 | -2.1540328769626 | -0.67766573864477 | ||
| 2025-01-07 | 112.15000152588 | 113.73999786377 | 111.29000091553 | 111.38999938965 | 110.91700744629 | 7878800 | -2.1540328769626 | -0.35012064977593 | ||
| 2025-01-08 | 111 | 111.11000061035 | 108.63999938965 | 109.76000213623 | 109.29393005371 | 7805300 | -2.2230233166545 | -1.1171151925852 | ||
| 2025-01-08 | -2.1310738806338 | |||||||||
| 2025-01-08 | 111 | 111.11000061035 | 108.63999938965 | 109.76000213623 | 109.29393005371 | 7805300 | -2.2230233166545 | 0.21865694159851 | ||
| 2025-01-10 | 0.21865694159851 | |||||||||
| 2025-01-10 | 110 | 110.54000091553 | 107.62000274658 | 108.65000152588 | 108.18864440918 | 8835500 | -2.6415760310846 | -1.2272713401101 | ||
| 2025-01-10 | 110 | 110.54000091553 | 107.62000274658 | 108.65000152588 | 108.18864440918 | 8835500 | -2.6415760310846 | -0.66267943910855 | ||
| 2025-01-13 | -1.8818179043856 | |||||||||
| 2025-01-13 | 107.93000030518 | 108.61000061035 | 106.7200012207 | 108.08000183105 | 107.62106323242 | 6690200 | 1.7709889130715 | 0.13898038122373 | ||
| 2025-01-13 | 107.93000030518 | 108.61000061035 | 106.7200012207 | 108.08000183105 | 107.62106323242 | 6690200 | 1.7709889130715 | 0.55514291631766 | ||
| 2025-01-14 | 0.69489483728283 | |||||||||
| 2025-01-14 | 108.68000030518 | 108.95999908447 | 107.61000061035 | 108.12000274658 | 107.66089630127 | 5501600 | -1.2389853941486 | -0.5152719516206 | ||
| 2025-01-14 | -0.5152719516206 | |||||||||
| 2025-01-14 | 108.68000030518 | 108.95999908447 | 107.61000061035 | 108.12000274658 | 107.66089630127 | 5501600 | -1.2389853941486 | 0.97113891573266 | ||
| 2025-01-15 | 0.97113891573266 | |||||||||
| 2025-01-15 | 109.16999816895 | 109.59999847412 | 107.98999786377 | 108.18000030518 | 107.72063446045 | 6296900 | -1.4689786795314 | -0.90684059757651 | ||
| 2025-01-15 | -0.90684059757651 | |||||||||
| 2025-01-15 | 109.16999816895 | 109.59999847412 | 107.98999786377 | 108.18000030518 | 107.72063446045 | 6296900 | -1.4689786795314 | 0.10168294512964 | ||
| 2025-01-16 | 0.10168294512964 | |||||||||
| 2025-01-16 | 108.29000091553 | 108.59999847412 | 106.16000366211 | 106.45999908447 | 106.00794219971 | 7872800 | -2.2467724183193 | -1.689908408517 | ||
| 2025-01-16 | -1.689908408517 | |||||||||
| 2025-01-16 | 108.29000091553 | 108.59999847412 | 106.16000366211 | 106.45999908447 | 106.00794219971 | 7872800 | -2.2467724183193 | 0.34755095788461 | ||
| 2025-01-17 | 106.83000183105 | 107.73999786377 | 106.54000091553 | 107.01999664307 | 106.56555938721 | 7144300 | 1.1263346517085 | 0.17784780375851 | ||
| 2025-01-17 | 106.83000183105 | 107.73999786377 | 106.54000091553 | 107.01999664307 | 106.56555938721 | 7144300 | 1.1263346517085 | 0.074754096023288 | ||
| 2025-01-21 | 107.09999847412 | 109.44999694824 | 106.80000305176 | 108.69999694824 | 108.2384262085 | 8643700 | 2.4812676224364 | 1.4939295022564 | ||
| 2025-01-21 | 107.09999847412 | 109.44999694824 | 106.80000305176 | 108.69999694824 | 108.2384262085 | 8643700 | 2.4812676224364 | 0.7819743582149 | ||
| 2025-01-22 | 2.9025023425309 | |||||||||
| 2025-01-22 | 109.55000305176 | 109.55000305176 | 108.23000335693 | 108.80999755859 | 108.34796142578 | 8781700 | -1.2049289439094 | -0.67549563902288 | ||
| 2025-01-22 | 109.55000305176 | 109.55000305176 | 108.23000335693 | 108.80999755859 | 108.34796142578 | 8781700 | -1.2049289439094 | -0.28489804755929 | ||
| 2025-01-23 | -0.95846921269525 | |||||||||
| 2025-01-23 | 108.5 | 111.06999969482 | 108.48999786377 | 111.04000091553 | 110.56848907471 | 7608300 | 2.3781010985864 | 2.3410146686888 | ||
| 2025-01-23 | 108.5 | 111.06999969482 | 108.48999786377 | 111.04000091553 | 110.56848907471 | 7608300 | 2.3781010985864 | 0.10807163688096 | ||
| 2025-01-24 | 111.16000366211 | 113.38999938965 | 110.62999725342 | 112.16000366211 | 111.6837387085 | 8304500 | 2.4948044877089 | 0.89960414452637 | ||
| 2025-01-24 | 3.3732752646169 | |||||||||
| 2025-01-24 | 111.16000366211 | 113.38999938965 | 110.62999725342 | 112.16000366211 | 111.6837387085 | 8304500 | 2.4948044877089 | -0.42796303607446 | ||
| 2025-01-27 | -0.42796303607446 | |||||||||
| 2025-01-27 | 111.68000030518 | 114.08000183105 | 111.45999908447 | 113.33999633789 | 112.85871887207 | 10176900 | 2.3506215396578 | 1.4863861283835 | ||
| 2025-01-27 | 1.4863861283835 | |||||||||
| 2025-01-27 | 111.68000030518 | 114.08000183105 | 111.45999908447 | 113.33999633789 | 112.85871887207 | 10176900 | 2.3506215396578 | -0.4323256393169 | ||
| 2025-01-28 | 112.84999847412 | 112.95999908447 | 111.55999755859 | 112.13999938965 | 111.66381835938 | 6516800 | -1.2393781313967 | -0.6291529411367 | ||
| 2025-01-28 | -1.0587585909786 | |||||||||
| 2025-01-28 | 112.84999847412 | 112.95999908447 | 111.55999755859 | 112.13999938965 | 111.66381835938 | 6516800 | -1.2393781313967 | 1.2127703029728 | ||
| 2025-01-29 | 1.2127703029728 | |||||||||
| 2025-01-29 | 113.5 | 114.37999725342 | 112.76000213623 | 113.19000244141 | 112.70936584473 | 7607100 | -1.4163272915615 | -0.27312560228524 | ||
| 2025-01-29 | -0.27312560228524 | |||||||||
| 2025-01-29 | 113.5 | 114.37999725342 | 112.76000213623 | 113.19000244141 | 112.70936584473 | 7607100 | -1.4163272915615 | 0.79511783467825 | ||
| 2025-01-30 | 0.79511783467825 | |||||||||
| 2025-01-30 | 114.08999633789 | 115.18000030518 | 113.12000274658 | 113.43000030518 | 112.94834136963 | 6236200 | -1.7885028243928 | -0.57848720650335 | ||
| 2025-01-30 | 114.08999633789 | 115.18000030518 | 113.12000274658 | 113.43000030518 | 112.94834136963 | 6236200 | -1.7885028243928 | -0.11460570666333 | ||
| 2025-01-31 | 113.30000305176 | 114.01000213623 | 112.76000213623 | 113.05999755859 | 112.57991027832 | 7793400 | -1.0963950325221 | -0.21183185057323 | ||
| 2025-01-31 | 113.30000305176 | 114.01000213623 | 112.76000213623 | 113.05999755859 | 112.57991027832 | 7793400 | -1.0963950325221 | -1.5124704770902 | ||
| 2025-02-03 | -2.4016109665344 | |||||||||
| 2025-02-03 | 111.34999847412 | 114.59999847412 | 110.86000061035 | 114 | 113.51592254639 | 8870700 | 3.3736224455877 | 2.3798846539677 | ||
| 2025-02-03 | 2.3798846539677 | |||||||||
| 2025-02-03 | 111.34999847412 | 114.59999847412 | 110.86000061035 | 114 | 113.51592254639 | 8870700 | 3.3736224455877 | -0.17543591951069 | ||
| 2025-02-04 | 113.80000305176 | 114.66000366211 | 112.51000213623 | 113.30000305176 | 112.81890106201 | 13521100 | -1.875110288863 | -0.43936729928961 | ||
| 2025-02-04 | -0.61403241073876 | |||||||||
| 2025-02-04 | 113.80000305176 | 114.66000366211 | 112.51000213623 | 113.30000305176 | 112.81890106201 | 13521100 | -1.875110288863 | 2.1182646353399 | ||
| 2025-02-05 | 2.1182646353399 | |||||||||
| 2025-02-05 | 115.69999694824 | 118.58999633789 | 110.23000335693 | 110.54000091553 | 110.07061767578 | 23310000 | -7.0494925702986 | -4.4598065417609 | ||
| 2025-02-05 | -4.4598065417609 | |||||||||
| 2025-02-05 | 115.69999694824 | 118.58999633789 | 110.23000335693 | 110.54000091553 | 110.07061767578 | 23310000 | -7.0494925702986 | 1.2122275436877 | ||
| 2025-02-06 | 111.87999725342 | 112.68000030518 | 109.15000152588 | 112.08999633789 | 111.61402893066 | 12470800 | 3.2340803755829 | 0.18770029462638 | ||
| 2025-02-06 | 1.4022031929851 | |||||||||
| 2025-02-06 | 111.87999725342 | 112.68000030518 | 109.15000152588 | 112.08999633789 | 111.61402893066 | 12470800 | 3.2340803755829 | -0.4282235196905 | ||
| 2025-02-07 | 111.61000061035 | 112.55000305176 | 110.80999755859 | 110.86000061035 | 110.38925933838 | 8669300 | -1.5459844033624 | -0.67198279356558 | ||
| 2025-02-07 | -1.0973287248858 | |||||||||
| 2025-02-07 | 111.61000061035 | 112.55000305176 | 110.80999755859 | 110.86000061035 | 110.38925933838 | 8669300 | -1.5459844033624 | 0.25256970751877 | ||
| 2025-02-10 | 0.25256970751877 | |||||||||
| 2025-02-10 | 111.13999938965 | 111.37999725342 | 108.69000244141 | 109.2799987793 | 108.81596374512 | 8239500 | -2.4151507257549 | -1.6735654314974 | ||
| 2025-02-10 | 111.13999938965 | 111.37999725342 | 108.69000244141 | 109.2799987793 | 108.81596374512 | 8239500 | -2.4151507257549 | -0.82357387987948 | ||
| 2025-02-11 | -2.4833562636204 | |||||||||
| 2025-02-11 | 108.37999725342 | 109.05000305176 | 107.69000244141 | 109.01999664307 | 108.55706787109 | 7456700 | 1.2628847427982 | 0.59051430694537 | ||
| 2025-02-11 | 0.59051430694537 | |||||||||
| 2025-02-11 | 108.37999725342 | 109.05000305176 | 107.69000244141 | 109.01999664307 | 108.55706787109 | 7456700 | 1.2628847427982 | -0.70628936596594 | ||
| 2025-02-12 | -0.70628936596594 | |||||||||
| 2025-02-12 | 108.25 | 109.5299987793 | 107.75 | 109.23000335693 | 108.7661819458 | 6521200 | 1.6519710248695 | 0.90531487938439 | ||
| 2025-02-12 | 0.90531487938439 | |||||||||
| 2025-02-12 | 108.25 | 109.5299987793 | 107.75 | 109.23000335693 | 108.7661819458 | 6521200 | 1.6519710248695 | -0.28380955640481 | ||
| 2025-02-13 | -0.28380955640481 | |||||||||
| 2025-02-13 | 108.91999816895 | 109.76000213623 | 108.55999755859 | 109.58999633789 | 109.12464141846 | 6553200 | 1.1053837551802 | 0.61512870015485 | ||
| 2025-02-13 | 108.91999816895 | 109.76000213623 | 108.55999755859 | 109.58999633789 | 109.12464141846 | 6553200 | 1.1053837551802 | 0.24637675105714 | ||
| 2025-02-14 | 109.86000061035 | 110.51000213623 | 109.58999633789 | 110.37999725342 | 109.91129302979 | 5964500 | 0.83949797343112 | 0.47332663405921 | ||
| 2025-02-14 | 1.3404325275585 | |||||||||
| 2025-02-14 | 109.86000061035 | 110.51000213623 | 109.58999633789 | 110.37999725342 | 109.91129302979 | 5964500 | 0.83949797343112 | -0.54357536605439 | ||
| 2025-02-18 | 109.7799987793 | 109.91999816895 | 108.70999908447 | 109.55999755859 | 109.09477233887 | 8362900 | -1.1007997676755 | -0.20040191578561 | ||
| 2025-02-18 | 109.7799987793 | 109.91999816895 | 108.70999908447 | 109.55999755859 | 109.09477233887 | 8362900 | -1.1007997676755 | -0.38334992543304 | ||
| 2025-02-19 | -1.1233900114372 | |||||||||
| 2025-02-19 | 109.13999938965 | 111.76000213623 | 109.13999938965 | 111.34999847412 | 110.87717437744 | 8452100 | 2.4005889327781 | 2.0249212908483 | ||
| 2025-02-19 | 2.0249212908483 | |||||||||
| 2025-02-19 | 109.13999938965 | 111.76000213623 | 109.13999938965 | 111.34999847412 | 110.87717437744 | 8452100 | 2.4005889327781 | -0.098788156137364 | ||
| 2025-02-20 | 111.23999786377 | 111.51999664307 | 109.37999725342 | 110.55000305176 | 110.08057403564 | 5970100 | -1.918937817491 | -0.62027582278159 | ||
| 2025-02-20 | -0.71845121987066 | |||||||||
| 2025-02-20 | 111.23999786377 | 111.51999664307 | 109.37999725342 | 110.55000305176 | 110.08057403564 | 5970100 | -1.918937817491 | 0.40705285917677 | ||
| 2025-02-21 | 0.40705285917677 | |||||||||
| 2025-02-21 | 111 | 111.76000213623 | 107.91999816895 | 108.66000366211 | 108.19860076904 | 9082100 | -3.4359376287452 | -2.1081048089105 | ||
| 2025-02-21 | -2.1081048089105 | |||||||||
| 2025-02-21 | 111 | 111.76000213623 | 107.91999816895 | 108.66000366211 | 108.19860076904 | 9082100 | -3.4359376287452 | 0.16564758854689 | ||
| 2025-02-24 | 108.83999633789 | 111.55999755859 | 108.65000152588 | 111.19999694824 | 110.72780609131 | 7093300 | 2.6783212074063 | 2.1683211041509 | ||
| 2025-02-24 | 108.83999633789 | 111.55999755859 | 108.65000152588 | 111.19999694824 | 110.72780609131 | 7093300 | 2.6783212074063 | 0.20683755687569 | ||
| 2025-02-25 | 2.5492329741494 | |||||||||
| 2025-02-25 | 111.43000030518 | 111.90000152588 | 109.06999969482 | 110.5299987793 | 110.06065368652 | 7289000 | -2.5290453909424 | -0.80768331994441 | ||
| 2025-02-25 | 111.43000030518 | 111.90000152588 | 109.06999969482 | 110.5299987793 | 110.06065368652 | 7289000 | -2.5290453909424 | -0.42522503021248 | ||
| 2025-02-26 | -1.2294738785156 | |||||||||
| 2025-02-26 | 110.05999755859 | 113.25 | 110.05999755859 | 111.83000183105 | 111.35514068604 | 7831600 | 2.8984213267022 | 1.6082176192296 | ||
| 2025-02-26 | 110.05999755859 | 113.25 | 110.05999755859 | 111.83000183105 | 111.35514068604 | 7831600 | 2.8984213267022 | 0.43816315456187 | ||
| 2025-02-27 | 2.0534273908441 | |||||||||
| 2025-02-27 | 112.31999969482 | 113.12000274658 | 111.05999755859 | 111.30999755859 | 110.83734130859 | 7854700 | -1.8210795066927 | -0.89921842857431 | ||
| 2025-02-27 | -0.89921842857431 | |||||||||
| 2025-02-27 | 112.31999969482 | 113.12000274658 | 111.05999755859 | 111.30999755859 | 110.83734130859 | 7854700 | -1.8210795066927 | 0.13476015557359 | ||
| 2025-02-28 | 111.45999908447 | 113.98999786377 | 111 | 113.80000305176 | 113.31677246094 | 14609400 | 2.6936917691617 | 2.0994114359464 | ||
| 2025-02-28 | 111.45999908447 | 113.98999786377 | 111 | 113.80000305176 | 113.31677246094 | 14609400 | 2.6936917691617 | 0.23725539176269 | ||
| 2025-03-03 | 2.4795635583206 | |||||||||
| 2025-03-03 | 114.06999969482 | 115.55000305176 | 112 | 112.79000091553 | 112.31105804443 | 7884700 | -3.0722656495021 | -1.1221169305876 | ||
| 2025-03-03 | 114.06999969482 | 115.55000305176 | 112 | 112.79000091553 | 112.31105804443 | 7884700 | -3.0722656495021 | -0.96640123985946 | ||
| 2025-03-04 | 111.69999694824 | 112.25 | 108.26999664307 | 109.01000213623 | 108.54711151123 | 12658000 | -3.5456600061769 | -2.4082317685811 | ||
| 2025-03-04 | -4.4358705813369 | |||||||||
| 2025-03-04 | 111.69999694824 | 112.25 | 108.26999664307 | 109.01000213623 | 108.54711151123 | 12658000 | -3.5456600061769 | 0.30271919566405 | ||
| 2025-03-05 | 0.30271919566405 | |||||||||
| 2025-03-05 | 109.33999633789 | 110.94000244141 | 108.2200012207 | 109.30999755859 | 108.84583282471 | 9956100 | -2.4517767810035 | -0.027436235871248 | ||
| 2025-03-05 | 109.33999633789 | 110.94000244141 | 108.2200012207 | 109.30999755859 | 108.84583282471 | 9956100 | -2.4517767810035 | -0.85079162560339 | ||
| 2025-03-06 | 108.37999725342 | 108.83000183105 | 105.01999664307 | 105.43000030518 | 104.98231506348 | 11618800 | -3.5008776292248 | -2.7219016635924 | ||
| 2025-03-06 | 108.37999725342 | 108.83000183105 | 105.01999664307 | 105.43000030518 | 104.98231506348 | 11618800 | -3.5008776292248 | -0.40785384039752 | ||
| 2025-03-07 | -3.9692669501093 | |||||||||
| 2025-03-07 | 105 | 105.76999664307 | 103.30999755859 | 105.51000213623 | 105.06197357178 | 12715900 | 2.3811820178172 | 0.4857163202195 | ||
| 2025-03-07 | 0.4857163202195 | |||||||||
| 2025-03-07 | 105 | 105.76999664307 | 103.30999755859 | 105.51000213623 | 105.06197357178 | 12715900 | 2.3811820178172 | -1.0236013735079 | ||
| 2025-03-10 | 104.43000030518 | 104.80000305176 | 102.11000061035 | 103.08000183105 | 102.6422958374 | 10947100 | -2.5667961479712 | -1.2927305086431 | ||
| 2025-03-10 | 104.43000030518 | 104.80000305176 | 102.11000061035 | 103.08000183105 | 102.6422958374 | 10947100 | -2.5667961479712 | -3.1916966017517 | ||
| 2025-03-11 | 99.790000915527 | 101.04000091553 | 97.449996948242 | 97.900001525879 | 97.48429107666 | 16906000 | -3.5530521919596 | -1.8939767234278 | ||
| 2025-03-11 | -7.2125869171397 | |||||||||
| 2025-03-11 | 99.790000915527 | 101.04000091553 | 97.449996948242 | 97.900001525879 | 97.48429107666 | 16906000 | -3.5530521919596 | 0.79673009922343 | ||
| 2025-03-12 | 98.680000305176 | 99.48999786377 | 96.379997253418 | 98.76000213623 | 98.340637207031 | 11891800 | 3.2268112668381 | 0.081071980955882 | ||
| 2025-03-12 | 0.87844800505363 | |||||||||
| 2025-03-12 | 98.680000305176 | 99.48999786377 | 96.379997253418 | 98.76000213623 | 98.340637207031 | 11891800 | 3.2268112668381 | -1.0024356741087 | ||
| 2025-03-13 | 97.769996643066 | 98.650001525879 | 95.930000305176 | 96.870002746582 | 96.45866394043 | 11059500 | -2.7572236985618 | -0.92052155813201 | ||
| 2025-03-13 | -1.9137295957541 | |||||||||
| 2025-03-13 | 97.769996643066 | 98.650001525879 | 95.930000305176 | 96.870002746582 | 96.45866394043 | 11059500 | -2.7572236985618 | 0.58841713498798 | ||
| 2025-03-14 | 97.440002441406 | 99.099998474121 | 97.419998168945 | 98.639999389648 | 98.221145629883 | 10199800 | 1.7244922364527 | 1.2315239308043 | ||
| 2025-03-14 | 97.440002441406 | 99.099998474121 | 97.419998168945 | 98.639999389648 | 98.221145629883 | 10199800 | 1.7244922364527 | 0.1013772047241 | ||
| 2025-03-17 | 98.73999786377 | 100.12000274658 | 98.660003662109 | 99.360000610352 | 98.938087463379 | 8332100 | 1.4798287353332 | 0.62791448247492 | ||
| 2025-03-17 | 2.5704529711675 | |||||||||
| 2025-03-17 | 98.73999786377 | 100.12000274658 | 98.660003662109 | 99.360000610352 | 98.938087463379 | 8332100 | 1.4798287353332 | -0.090583702427816 | ||
| 2025-03-18 | -0.090583702427816 | |||||||||
| 2025-03-18 | 99.269996643066 | 99.730003356934 | 98.480003356934 | 99.349998474121 | 98.928131103516 | 6727000 | 1.2692932142472 | 0.080590141795156 | ||
| 2025-03-18 | 99.269996643066 | 99.730003356934 | 98.480003356934 | 99.349998474121 | 98.928131103516 | 6727000 | 1.2692932142472 | 0.31203340991397 | ||
| 2025-03-19 | 99.660003662109 | 100.95999908447 | 99.470001220703 | 100.29000091553 | 99.864143371582 | 8614600 | 1.4979369111131 | 0.63214652846486 | ||
| 2025-03-19 | 1.0275050941408 | |||||||||
| 2025-03-19 | 99.660003662109 | 100.95999908447 | 99.470001220703 | 100.29000091553 | 99.864143371582 | 8614600 | 1.4979369111131 | -0.71791924831028 | ||
| 2025-03-20 | 99.569999694824 | 100.05000305176 | 98.639999389648 | 98.860000610352 | 98.440208435059 | 7836500 | -1.4092989696162 | -0.71306526729814 | ||
| 2025-03-20 | 99.569999694824 | 100.05000305176 | 98.639999389648 | 98.860000610352 | 98.440208435059 | 7836500 | -1.4092989696162 | -0.48553849278788 | ||
| 2025-03-21 | -1.9044806507861 | |||||||||
| 2025-03-21 | 98.379997253418 | 99.889999389648 | 97.75 | 99.459999084473 | 99.037666320801 | 15089900 | 2.1892576876199 | 1.0977859943142 | ||
| 2025-03-21 | 98.379997253418 | 99.889999389648 | 97.75 | 99.459999084473 | 99.037666320801 | 15089900 | 2.1892576876199 | 0.76412843678491 | ||
| 2025-03-24 | 1.8703029260567 | |||||||||
| 2025-03-24 | 100.2200012207 | 100.44000244141 | 98.860000610352 | 100.18000030518 | 99.754608154297 | 8224400 | -1.5730802395952 | -0.039913106206468 | ||
| 2025-03-24 | -0.039913106206468 | |||||||||
| 2025-03-24 | 100.2200012207 | 100.44000244141 | 98.860000610352 | 100.18000030518 | 99.754608154297 | 8224400 | -1.5730802395952 | 0.46915673714452 | ||
| 2025-03-25 | 100.65000152588 | 101.76000213623 | 100.41000366211 | 101.61000061035 | 101.17853546143 | 7365200 | 1.3444860321527 | 0.95379937398792 | ||
| 2025-03-25 | 100.65000152588 | 101.76000213623 | 100.41000366211 | 101.61000061035 | 101.17853546143 | 7365200 | 1.3444860321527 | 0.088570354640316 | ||
| 2025-03-26 | 1.5172655604273 | |||||||||
| 2025-03-26 | 101.69999694824 | 102.26999664307 | 100.26000213623 | 100.7799987793 | 100.35205841064 | 6314000 | -1.9653804368949 | -0.90461966229313 | ||
| 2025-03-26 | 101.69999694824 | 102.26999664307 | 100.26000213623 | 100.7799987793 | 100.35205841064 | 6314000 | -1.9653804368949 | -0.069457923865934 | ||
| 2025-03-27 | 100.70999908447 | 101.0299987793 | 99.580001831055 | 100.44999694824 | 100.02346038818 | 6598800 | -1.4352142588953 | -0.25816913771629 | ||
| 2025-03-27 | 100.70999908447 | 101.0299987793 | 99.580001831055 | 100.44999694824 | 100.02346038818 | 6598800 | -1.4352142588953 | -0.39820199963816 | ||
| 2025-03-28 | 100.05000305176 | 100.38999938965 | 97.73999786377 | 98.069999694824 | 97.653564453125 | 7679700 | -2.6397066859153 | -1.9790137896441 | ||
| 2025-03-28 | 100.05000305176 | 100.38999938965 | 97.73999786377 | 98.069999694824 | 97.653564453125 | 7679700 | -2.6397066859153 | -1.2644008031286 | ||
| 2025-03-31 | -4.7885892461393 | |||||||||
| 2025-03-31 | 96.830001831055 | 98.849998474121 | 95.699996948242 | 98.699996948242 | 98.280891418457 | 10554000 | 3.2915377495597 | 1.9312145841432 | ||
| 2025-03-31 | 1.9312145841432 | |||||||||
| 2025-03-31 | 96.830001831055 | 98.849998474121 | 95.699996948242 | 98.699996948242 | 98.280891418457 | 10554000 | 3.2915377495597 | -0.38500229500233 | ||
| 2025-04-01 | 98.319999694824 | 98.589996337891 | 96.839996337891 | 97.680000305176 | 97.26522064209 | 8762700 | -1.7750279592286 | -0.6509351013374 | ||
| 2025-04-01 | 98.319999694824 | 98.589996337891 | 96.839996337891 | 97.680000305176 | 97.26522064209 | 8762700 | -1.7750279592286 | -1.0851735823936 | ||
| 2025-04-02 | -2.1073903403978 | |||||||||
| 2025-04-02 | 96.620002746582 | 98.309997558594 | 96.449996948242 | 97.879997253418 | 97.464370727539 | 7959900 | 1.9284610359808 | 1.3040721082783 | ||
| 2025-04-02 | 1.3040721082783 | |||||||||
| 2025-04-02 | 96.620002746582 | 98.309997558594 | 96.449996948242 | 97.879997253418 | 97.464370727539 | 7959900 | 1.9284610359808 | -3.4429865261054 | ||
| 2025-04-03 | 94.51000213623 | 94.779998779297 | 88.610000610352 | 88.839996337891 | 88.462753295898 | 19353400 | -6.5098103486081 | -5.9993711461004 | ||
| 2025-04-03 | 94.51000213623 | 94.779998779297 | 88.610000610352 | 88.839996337891 | 88.462753295898 | 19353400 | -6.5098103486081 | -3.1967542266538 | ||
| 2025-04-04 | 86 | 87.540000915527 | 83.080001831055 | 83.529998779297 | 83.175308227539 | 22580900 | -5.0948127002836 | -2.8720944426781 | ||
| 2025-04-04 | 86 | 87.540000915527 | 83.080001831055 | 83.529998779297 | 83.175308227539 | 22580900 | -5.0948127002836 | -3.040824796656 | ||
| 2025-04-07 | -17.255823317934 | |||||||||
| 2025-04-07 | 80.98999786377 | 86.629997253418 | 80.099998474121 | 83.300003051758 | 82.9462890625 | 20456000 | 8.1523082443086 | 2.8522104567454 | ||
| 2025-04-07 | 80.98999786377 | 86.629997253418 | 80.099998474121 | 83.300003051758 | 82.9462890625 | 20456000 | 8.1523082443086 | 3.181265065306 | ||
| 2025-04-08 | 6.1242118969008 | |||||||||
| 2025-04-08 | 85.949996948242 | 86.949996948242 | 80.849998474121 | 81.720001220703 | 81.372993469238 | 14845600 | -7.0155246557998 | -4.9214611724609 | ||
| 2025-04-08 | 85.949996948242 | 86.949996948242 | 80.849998474121 | 81.720001220703 | 81.372993469238 | 14845600 | -7.0155246557998 | -0.52618734551223 | ||
| 2025-04-09 | -5.4217524120693 | |||||||||
| 2025-04-09 | 81.290000915527 | 92.25 | 81.190002441406 | 91.440002441406 | 91.051719665527 | 24970900 | 13.622363869955 | 12.486162395823 | ||
| 2025-04-09 | 12.486162395823 | |||||||||
| 2025-04-09 | 81.290000915527 | 92.25 | 81.190002441406 | 91.440002441406 | 91.051719665527 | 24970900 | 13.622363869955 | -2.7559101106496 | ||
| 2025-04-10 | 88.919998168945 | 89.01000213623 | 83.069999694824 | 85.230003356934 | 84.868095397949 | 16377000 | -6.6734100649891 | -4.1497918218586 | ||
| 2025-04-10 | 88.919998168945 | 89.01000213623 | 83.069999694824 | 85.230003356934 | 84.868095397949 | 16377000 | -6.6734100649891 | -0.14079871155169 | ||
| 2025-04-11 | 85.110000610352 | 85.669998168945 | 83.349998474121 | 84.889999389648 | 84.52953338623 | 10204400 | -2.7080655356722 | -0.25849044662839 | ||
| 2025-04-11 | -7.1631702503015 | |||||||||
| 2025-04-11 | 85.110000610352 | 85.669998168945 | 83.349998474121 | 84.889999389648 | 84.52953338623 | 10204400 | -2.7080655356722 | 1.1073182332015 | ||
| 2025-04-14 | 1.1073182332015 | |||||||||
| 2025-04-14 | 85.830001831055 | 86.449996948242 | 84.029998779297 | 84.660003662109 | 84.300514221191 | 10841300 | -2.7993039379679 | -1.3631575719272 | ||
| 2025-04-14 | -1.3631575719272 | |||||||||
| 2025-04-14 | 85.830001831055 | 86.449996948242 | 84.029998779297 | 84.660003662109 | 84.300514221191 | 10841300 | -2.7993039379679 | 0.10630325300931 | ||
| 2025-04-15 | 84.75 | 85.980003356934 | 84.519996643066 | 85.01000213623 | 84.649024963379 | 7840500 | 1.7274098105243 | 0.30678718139288 | ||
| 2025-04-15 | 0.41341655915582 | |||||||||
| 2025-04-15 | 84.75 | 85.980003356934 | 84.519996643066 | 85.01000213623 | 84.649024963379 | 7840500 | 1.7274098105243 | -0.8587264305249 | ||
| 2025-04-16 | 84.279998779297 | 84.800003051758 | 82.01000213623 | 82.769996643066 | 82.418533325195 | 10144300 | -3.2900953008509 | -1.7916494519473 | ||
| 2025-04-16 | -2.634990515086 | |||||||||
| 2025-04-16 | 84.279998779297 | 84.800003051758 | 82.01000213623 | 82.769996643066 | 82.418533325195 | 10144300 | -3.2900953008509 | 0.72490772967295 | ||
| 2025-04-17 | 83.370002746582 | 85.779998779297 | 83.360000610352 | 84.809997558594 | 84.449867248535 | 14810900 | 2.9030687994558 | 1.7272337346429 | ||
| 2025-04-17 | 83.370002746582 | 85.779998779297 | 83.360000610352 | 84.809997558594 | 84.449867248535 | 14810900 | 2.9030687994558 | 0.11791782383501 | ||
| 2025-04-21 | 2.5854864151698 | |||||||||
| 2025-04-21 | 84.910003662109 | 85.230003356934 | 82.980003356934 | 84 | 83.643310546875 | 14166800 | -2.6399154187256 | -1.0717272675322 | ||
| 2025-04-21 | -1.0717272675322 | |||||||||
| 2025-04-21 | 84.910003662109 | 85.230003356934 | 82.980003356934 | 84 | 83.643310546875 | 14166800 | -2.6399154187256 | 1.2023834955125 | ||
| 2025-04-22 | 85.01000213623 | 86.559997558594 | 84.599998474121 | 86.089996337891 | 85.724433898926 | 9578500 | 2.3167838295792 | 1.2704319192105 | ||
| 2025-04-22 | 85.01000213623 | 86.559997558594 | 84.599998474121 | 86.089996337891 | 85.724433898926 | 9578500 | 2.3167838295792 | 3.415033762886 | ||
| 2025-04-23 | 5.9880937848773 | |||||||||
| 2025-04-23 | 89.029998779297 | 89.870002746582 | 87.029998779297 | 87.290000915527 | 86.919342041016 | 12089100 | -3.1601244914763 | -1.9543950214836 | ||
| 2025-04-23 | -1.9543950214836 | |||||||||
| 2025-04-23 | 89.029998779297 | 89.870002746582 | 87.029998779297 | 87.290000915527 | 86.919342041016 | 12089100 | -3.1601244914763 | 0.18329250892055 | ||
| 2025-04-24 | 87.449996948242 | 90.23999786377 | 86.769996643066 | 90.01000213623 | 89.627792358398 | 10310000 | 3.9990795838995 | 2.9273931130077 | ||
| 2025-04-24 | 87.449996948242 | 90.23999786377 | 86.769996643066 | 90.01000213623 | 89.627792358398 | 10310000 | 3.9990795838995 | 0.066656546128008 | ||
| 2025-04-25 | 90.069999694824 | 90.339996337891 | 89.069999694824 | 90.279998779297 | 89.896644592285 | 7749600 | 1.4258410771502 | 0.23315097722236 | ||
| 2025-04-25 | 90.069999694824 | 90.339996337891 | 89.069999694824 | 90.279998779297 | 89.896644592285 | 7749600 | 1.4258410771502 | 0.18830103150633 | ||
| 2025-04-28 | 3.6201122689561 | |||||||||
| 2025-04-28 | 90.449996948242 | 91.370002746582 | 89.639999389648 | 90.160003662109 | 89.777160644531 | 8491800 | -1.8934040767535 | -0.32061171466788 | ||
| 2025-04-28 | 90.449996948242 | 91.370002746582 | 89.639999389648 | 90.160003662109 | 89.777160644531 | 8491800 | -1.8934040767535 | -0.36601798763388 | ||
| 2025-04-29 | -0.68545620575562 | |||||||||
| 2025-04-29 | 89.830001831055 | 91.660003662109 | 89.76000213623 | 91.169998168945 | 90.782859802246 | 6359900 | 2.1167574428031 | 1.4917024497125 | ||
| 2025-04-29 | 1.4917024497125 | |||||||||
| 2025-04-29 | 89.830001831055 | 91.660003662109 | 89.76000213623 | 91.169998168945 | 90.782859802246 | 6359900 | 2.1167574428031 | -1.403969293632 | ||
| 2025-04-30 | -1.403969293632 | |||||||||
| 2025-04-30 | 89.889999389648 | 91.190002441406 | 88.559997558594 | 90.949996948242 | 90.56379699707 | 8474800 | 2.9697436261473 | 1.1792163375138 | ||
| 2025-04-30 | 89.889999389648 | 91.190002441406 | 88.559997558594 | 90.949996948242 | 90.56379699707 | 8474800 | 2.9697436261473 | 0.35184134751134 | ||
| 2025-05-01 | 1.5352066556771 | |||||||||
| 2025-05-01 | 91.269996643066 | 91.610000610352 | 90.360000610352 | 90.809997558594 | 90.424392700195 | 7790600 | -1.3644798511864 | -0.50399813891918 | ||
| 2025-05-01 | -0.50399813891918 | |||||||||
| 2025-05-01 | 91.269996643066 | 91.610000610352 | 90.360000610352 | 90.809997558594 | 90.424392700195 | 7790600 | -1.3644798511864 | 1.1342350038412 | ||
| 2025-05-02 | 91.839996337891 | 93.190002441406 | 91.839996337891 | 92.48999786377 | 92.097259521484 | 7594000 | 1.4699544396199 | 0.70775430291554 | ||
| 2025-05-02 | 1.8500169038016 | |||||||||
| 2025-05-02 | 91.839996337891 | 93.190002441406 | 91.839996337891 | 92.48999786377 | 92.097259521484 | 7594000 | 1.4699544396199 | -3.0165433884395 | ||
| 2025-05-05 | -3.0165433884395 | |||||||||
| 2025-05-05 | 89.699996948242 | 93.080001831055 | 89.610000610352 | 92.110000610352 | 91.718872070312 | 10231000 | 3.8723370126864 | 2.6867377303256 | ||
| 2025-05-05 | 2.6867377303256 | |||||||||
| 2025-05-05 | 89.699996948242 | 93.080001831055 | 89.610000610352 | 92.110000610352 | 91.718872070312 | 10231000 | 3.8723370126864 | -0.98795316043794 | ||
| 2025-05-06 | -0.98795316043794 | |||||||||
| 2025-05-06 | 91.199996948242 | 92.73999786377 | 91 | 92.169998168945 | 91.778617858887 | 11839400 | 1.9120855645819 | 1.0635978653087 | ||
| 2025-05-06 | 91.199996948242 | 92.73999786377 | 91 | 92.169998168945 | 91.778617858887 | 11839400 | 1.9120855645819 | 11.120755347322 | ||
| 2025-05-07 | 12.302633329112 | |||||||||
| 2025-05-07 | 102.41999816895 | 103.30999755859 | 100.13999938965 | 102.08999633789 | 101.65649414062 | 36155300 | -3.068433107984 | -0.32220448833667 | ||
| 2025-05-07 | -0.32220448833667 | |||||||||
| 2025-05-07 | 102.41999816895 | 103.30999755859 | 100.13999938965 | 102.08999633789 | 101.65649414062 | 36155300 | -3.068433107984 | 1.8415172399362 | ||
| 2025-05-08 | 103.9700012207 | 106.19000244141 | 103.86000061035 | 105.12000274658 | 104.67362976074 | 19265400 | 2.2434063329116 | 1.1060897493285 | ||
| 2025-05-08 | 103.9700012207 | 106.19000244141 | 103.86000061035 | 105.12000274658 | 104.67362976074 | 19265400 | 2.2434063329116 | 0.13318054222844 | ||
| 2025-05-09 | 105.26000213623 | 106.19000244141 | 104.76000213623 | 105.94000244141 | 105.49015045166 | 10438200 | 1.3650250821074 | 0.64601965739628 | ||
| 2025-05-09 | 105.26000213623 | 106.19000244141 | 104.76000213623 | 105.94000244141 | 105.49015045166 | 10438200 | 1.3650250821074 | 3.7096471725583 | ||
| 2025-05-12 | 109.87000274658 | 110.94000244141 | 108.66000366211 | 110.48999786377 | 110.02082824707 | 18366600 | 2.0982870444094 | 0.56429880921869 | ||
| 2025-05-12 | 8.2280358773617 | |||||||||
| 2025-05-12 | 109.87000274658 | 110.94000244141 | 108.66000366211 | 110.48999786377 | 110.02082824707 | 18366600 | 2.0982870444094 | -0.2172122983163 | ||
| 2025-05-13 | -0.2172122983163 | |||||||||
| 2025-05-13 | 110.25 | 112.19999694824 | 110.15000152588 | 111.37999725342 | 110.90704345703 | 14076700 | 1.8610943204405 | 1.0249408194267 | ||
| 2025-05-13 | 110.25 | 112.19999694824 | 110.15000152588 | 111.37999725342 | 110.90704345703 | 14076700 | 1.8610943204405 | 0 | ||
| 2025-05-14 | 111.37999725342 | 113.41000366211 | 110.83000183105 | 112.94000244141 | 112.46042633057 | 15352200 | 2.3278911742576 | 1.4006152149913 | ||
| 2025-05-14 | 2.4399115114796 | |||||||||
| 2025-05-14 | 111.37999725342 | 113.41000366211 | 110.83000183105 | 112.94000244141 | 112.46042633057 | 15352200 | 2.3278911742576 | -0.62865155757457 | ||
| 2025-05-15 | 112.23000335693 | 112.84999847412 | 111.58000183105 | 112.2200012207 | 111.74348449707 | 8322400 | -1.125384723295 | -0.0089121767186118 | ||
| 2025-05-15 | 112.23000335693 | 112.84999847412 | 111.58000183105 | 112.2200012207 | 111.74348449707 | 8322400 | -1.125384723295 | -0.26733474291075 | ||
| 2025-05-16 | -0.90313817107461 | |||||||||
| 2025-05-16 | 111.91999816895 | 113.44000244141 | 111.41999816895 | 113.41999816895 | 112.93838500977 | 10961000 | 1.8129638356285 | 1.3402430526631 | ||
| 2025-05-16 | 1.3402430526631 | |||||||||
| 2025-05-16 | 111.91999816895 | 113.44000244141 | 111.41999816895 | 113.41999816895 | 112.93838500977 | 10961000 | 1.8129638356285 | -1.1461783136576 | ||
| 2025-05-19 | -1.1461783136576 | |||||||||
| 2025-05-19 | 112.12000274658 | 112.98999786377 | 111.90000152588 | 112.66000366211 | 112.18161773682 | 7209700 | 0.97408071762943 | 0.48162763316004 | ||
| 2025-05-19 | 0.48162763316004 | |||||||||
| 2025-05-19 | 112.12000274658 | 112.98999786377 | 111.90000152588 | 112.66000366211 | 112.18161773682 | 7209700 | 0.97408071762943 | -0.19527890427108 | ||
| 2025-05-20 | 112.44000244141 | 113.40000152588 | 111.80999755859 | 112.36000061035 | 111.88288879395 | 6433300 | -1.4021198817377 | -0.071150684202781 | ||
| 2025-05-20 | 112.44000244141 | 113.40000152588 | 111.80999755859 | 112.36000061035 | 111.88288879395 | 6433300 | -1.4021198817377 | -0.59629598193824 | ||
| 2025-05-21 | 111.69000244141 | 112.48999786377 | 110.12999725342 | 110.45999908447 | 109.99095153809 | 10150600 | -2.0979648459142 | -1.1012654042862 | ||
| 2025-05-21 | 111.69000244141 | 112.48999786377 | 110.12999725342 | 110.45999908447 | 109.99095153809 | 10150600 | -2.0979648459142 | -0.43454257787201 | ||
| 2025-05-22 | -2.3788391781112 | |||||||||
| 2025-05-22 | 109.98000335693 | 111.80000305176 | 109.98000335693 | 111.12999725342 | 110.65810394287 | 7903700 | 1.6548460077033 | 1.0456390810902 | ||
| 2025-05-22 | 1.0456390810902 | |||||||||
| 2025-05-22 | 109.98000335693 | 111.80000305176 | 109.98000335693 | 111.12999725342 | 110.65810394287 | 7903700 | 1.6548460077033 | -1.3767648853693 | ||
| 2025-05-23 | -1.3767648853693 | |||||||||
| 2025-05-23 | 109.59999847412 | 110.34999847412 | 108.7799987793 | 109.7200012207 | 109.25409698486 | 8086100 | 1.4432797503607 | 0.10949155862476 | ||
| 2025-05-23 | 109.59999847412 | 110.34999847412 | 108.7799987793 | 109.7200012207 | 109.25409698486 | 8086100 | 1.4432797503607 | 1.1939459934553 | ||
| 2025-05-27 | 111.0299987793 | 112.88999938965 | 110.15000152588 | 112.36000061035 | 111.88288879395 | 10201100 | 2.4875150484004 | 1.1978761106703 | ||
| 2025-05-27 | 2.5182501593576 | |||||||||
| 2025-05-27 | 111.0299987793 | 112.88999938965 | 110.15000152588 | 112.36000061035 | 111.88288879395 | 10201100 | 2.4875150484004 | -0.14240268889304 | ||
| 2025-05-28 | 112.19999694824 | 112.4700012207 | 111.16999816895 | 111.51999664307 | 111.04644775391 | 5787900 | -1.1558664867503 | -0.6060608945377 | ||
| 2025-05-28 | -0.74760053642059 | |||||||||
| 2025-05-28 | 112.19999694824 | 112.4700012207 | 111.16999816895 | 111.51999664307 | 111.04644775391 | 5787900 | -1.1558664867503 | 0.43938800924859 | ||
| 2025-05-29 | 112.01000213623 | 112.26000213623 | 110.51999664307 | 112.01999664307 | 111.54432678223 | 9682100 | 1.57438069672 | 0.0089228699627908 | ||
| 2025-05-29 | 0.44835008523208 | |||||||||
| 2025-05-29 | 112.01000213623 | 112.26000213623 | 110.51999664307 | 112.01999664307 | 111.54432678223 | 9682100 | 1.57438069672 | -0.0089220738577422 | ||
| 2025-05-30 | -0.0089220738577422 | |||||||||
| 2025-05-30 | 112.01000213623 | 113.34999847412 | 111.37000274658 | 113.04000091553 | 112.55999755859 | 12881100 | 1.7778537116897 | 0.91955964615031 | ||
| 2025-05-30 | 0.91955964615031 | |||||||||
| 2025-05-30 | 112.01000213623 | 113.34999847412 | 111.37000274658 | 113.04000091553 | 112.55999755859 | 12881100 | 1.7778537116897 | -0.31847187494326 | ||
| 2025-06-02 | -0.31847187494326 | |||||||||
| 2025-06-02 | 112.68000030518 | 113.59999847412 | 112.25 | 112.94999694824 | 112.47037506104 | 7546800 | 1.2026712464331 | 0.23961363359528 | ||
| 2025-06-02 | 0.23961363359528 | |||||||||
| 2025-06-02 | 112.68000030518 | 113.59999847412 | 112.25 | 112.94999694824 | 112.47037506104 | 7546800 | 1.2026712464331 | -0.19477078110006 | ||
| 2025-06-03 | -0.19477078110006 | |||||||||
| 2025-06-03 | 112.73000335693 | 114.69000244141 | 112.51999664307 | 113.59999847412 | 113.11762237549 | 9738800 | 1.9285512469606 | 0.77175116763979 | ||
| 2025-06-03 | 112.73000335693 | 114.69000244141 | 112.51999664307 | 113.59999847412 | 113.11762237549 | 9738800 | 1.9285512469606 | 0.22887512299545 | ||
| 2025-06-04 | 1.0023926370694 | |||||||||
| 2025-06-04 | 113.86000061035 | 114.05000305176 | 112.98000335693 | 113.48999786377 | 113.0080871582 | 5614900 | -0.93818471389135 | -0.32496288828264 | ||
| 2025-06-04 | -0.32496288828264 | |||||||||
| 2025-06-04 | 113.86000061035 | 114.05000305176 | 112.98000335693 | 113.48999786377 | 113.0080871582 | 5614900 | -0.93818471389135 | 0.21147722062005 | ||
| 2025-06-05 | 0.21147722062005 | |||||||||
| 2025-06-05 | 113.73000335693 | 114.33999633789 | 111.83999633789 | 112.5299987793 | 112.05216217041 | 8547200 | -2.1864615008489 | -1.055134566268 | ||
| 2025-06-05 | -1.055134566268 | |||||||||
| 2025-06-05 | 113.73000335693 | 114.33999633789 | 111.83999633789 | 112.5299987793 | 112.05216217041 | 8547200 | -2.1864615008489 | 0.73758272465865 | ||
| 2025-06-06 | 113.36000061035 | 114.2200012207 | 113.20999908447 | 113.90000152588 | 113.41635131836 | 5790700 | 0.8921492309852 | 0.47635930894485 | ||
| 2025-06-06 | 113.36000061035 | 114.2200012207 | 113.20999908447 | 113.90000152588 | 113.41635131836 | 5790700 | 0.8921492309852 | 0.070238656701438 | ||
| 2025-06-09 | 113.98000335693 | 116.11000061035 | 113.98000335693 | 115.66000366211 | 115.16887664795 | 7960400 | 1.8687464385729 | 1.4739430213164 | ||
| 2025-06-09 | 2.7814848633841 | |||||||||
| 2025-06-09 | 113.98000335693 | 116.11000061035 | 113.98000335693 | 115.66000366211 | 115.16887664795 | 7960400 | 1.8687464385729 | -0.11240262726629 | ||
| 2025-06-10 | -0.11240262726629 | |||||||||
| 2025-06-10 | 115.5299987793 | 120.5 | 115.5299987793 | 118.73000335693 | 118.22583770752 | 18948400 | 4.3019140251162 | 2.7698473222958 | ||
| 2025-06-10 | 2.7698473222958 | |||||||||
| 2025-06-10 | 115.5299987793 | 120.5 | 115.5299987793 | 118.73000335693 | 118.22583770752 | 18948400 | 4.3019140251162 | -0.29479162268986 | ||
| 2025-06-11 | -0.29479162268986 | |||||||||
| 2025-06-11 | 118.37999725342 | 119.55000305176 | 117.65000152588 | 119.51999664307 | 119.01248168945 | 10439200 | 1.6149609020285 | 0.96300001359859 | ||
| 2025-06-11 | 0.96300001359859 | |||||||||
| 2025-06-11 | 118.37999725342 | 119.55000305176 | 117.65000152588 | 119.51999664307 | 119.01248168945 | 10439200 | 1.6149609020285 | -0.54383694339074 | ||
| 2025-06-12 | 118.87000274658 | 119.38999938965 | 117.66000366211 | 118.61000061035 | 118.10634613037 | 7980300 | -1.4490290111259 | -0.21872813175984 | ||
| 2025-06-12 | 118.87000274658 | 119.38999938965 | 117.66000366211 | 118.61000061035 | 118.10634613037 | 7980300 | -1.4490290111259 | -1.0960315699082 | ||
| 2025-06-13 | -1.8490622042708 | |||||||||
| 2025-06-13 | 117.30999755859 | 118.31999969482 | 117.30000305176 | 117.94000244141 | 117.43919372559 | 13204900 | 0.86956233293221 | 0.53704278912616 | ||
| 2025-06-13 | 117.30999755859 | 118.31999969482 | 117.30000305176 | 117.94000244141 | 117.43919372559 | 13204900 | 0.86956233293221 | 0.067826182808406 | ||
| 2025-06-16 | 118.01999664307 | 120.33999633789 | 117.87000274658 | 119.48000335693 | 118.97265625 | 9592100 | 2.095523486683 | 1.2370841852188 | ||
| 2025-06-16 | 1.8498046573191 | |||||||||
| 2025-06-16 | 118.01999664307 | 120.33999633789 | 117.87000274658 | 119.48000335693 | 118.97265625 | 9592100 | 2.095523486683 | -0.41011506477802 | ||
| 2025-06-17 | 118.98999786377 | 119.33000183105 | 117.65000152588 | 118.12999725342 | 117.62837982178 | 9241200 | -1.4078607889023 | -0.72275033682762 | ||
| 2025-06-17 | 118.98999786377 | 119.33000183105 | 117.65000152588 | 118.12999725342 | 117.62837982178 | 9241200 | -1.4078607889023 | -0.21163125862408 | ||
| 2025-06-18 | 117.87999725342 | 118.75 | 116.83999633789 | 117.86000061035 | 117.35953521729 | 8181200 | -1.6084241365132 | -0.016963559155347 | ||
| 2025-06-18 | -1.3558777210128 | |||||||||
| 2025-06-18 | 117.87999725342 | 118.75 | 116.83999633789 | 117.86000061035 | 117.35953521729 | 8181200 | -1.6084241365132 | 0.33090054948988 | ||
| 2025-06-20 | 0.33090054948988 | |||||||||
| 2025-06-20 | 118.25 | 119.05000305176 | 116.90000152588 | 117.62999725342 | 117.13050842285 | 17180400 | -1.8059651161405 | -0.52431521909686 | ||
| 2025-06-20 | 118.25 | 119.05000305176 | 116.90000152588 | 117.62999725342 | 117.13050842285 | 17180400 | -1.8059651161405 | -0.82461414091414 | ||
| 2025-06-23 | -1.3446057825714 | |||||||||
| 2025-06-23 | 116.66000366211 | 117.98999786377 | 115.01999664307 | 117.75 | 117.25 | 8348000 | 2.5821607610716 | 0.93433593663144 | ||
| 2025-06-23 | 116.66000366211 | 117.98999786377 | 115.01999664307 | 117.75 | 117.25 | 8348000 | 2.5821607610716 | 0 | ||
| 2025-06-24 | 117.75 | 119.08000183105 | 117.75 | 118.65000152588 | 118.65000152588 | 8350200 | 1.1295132323182 | 0.76433250605428 | ||
| 2025-06-24 | 117.75 | 119.08000183105 | 117.75 | 118.65000152588 | 118.65000152588 | 8350200 | 1.1295132323182 | 0.10113368364459 | ||
| 2025-06-25 | 118.76999664307 | 119.7200012207 | 118.62999725342 | 119.41999816895 | 119.41999816895 | 6976300 | 0.9188265974218 | 0.54727754841344 | ||
| 2025-06-25 | 118.76999664307 | 119.7200012207 | 118.62999725342 | 119.41999816895 | 119.41999816895 | 6976300 | 0.9188265974218 | 0.46893752853356 | ||
| 2025-06-26 | 119.98000335693 | 121.66999816895 | 119.68000030518 | 121.45999908447 | 121.45999908447 | 10439600 | 1.6627655904873 | 1.233535327663 | ||
| 2025-06-26 | 119.98000335693 | 121.66999816895 | 119.68000030518 | 121.45999908447 | 121.45999908447 | 10439600 | 1.6627655904873 | 0.32109286397837 | ||
| 2025-06-27 | 121.84999847412 | 122.94000244141 | 121.48000335693 | 122.33999633789 | 122.33999633789 | 13435600 | 1.2018431380701 | 0.40213202290158 | ||
| 2025-06-27 | 121.84999847412 | 122.94000244141 | 121.48000335693 | 122.33999633789 | 122.33999633789 | 13435600 | 1.2018431380701 | 1.6102675164892 | ||
| 2025-06-30 | 6.5575121347001 | |||||||||
| 2025-06-30 | 124.30999755859 | 124.69000244141 | 123.18000030518 | 124.01000213623 | 124.01000213623 | 13456200 | -1.2110049776766 | -0.24132847579044 | ||
| 2025-06-30 | 124.30999755859 | 124.69000244141 | 123.18000030518 | 124.01000213623 | 124.01000213623 | 13456200 | -1.2110049776766 | -0.41125887222404 | ||
| 2025-07-01 | 123.5 | 123.76000213623 | 122.44999694824 | 123.48999786377 | 123.48999786377 | 9815700 | -1.0585044969103 | -0.0080988957331773 | ||
| 2025-07-01 | 123.5 | 123.76000213623 | 122.44999694824 | 123.48999786377 | 123.48999786377 | 9815700 | -1.0585044969103 | -0.13766148828738 | ||
| 2025-07-02 | 123.31999969482 | 123.69999694824 | 122.5299987793 | 122.98000335693 | 122.98000335693 | 7317100 | -0.94583524479379 | -0.27570251275706 | ||
| 2025-07-02 | -1.0699012370532 | |||||||||
| 2025-07-02 | 123.31999969482 | 123.69999694824 | 122.5299987793 | 122.98000335693 | 122.98000335693 | 7317100 | -0.94583524479379 | 0.07317965151572 | ||
| 2025-07-03 | 123.06999969482 | 124.23999786377 | 122.90000152588 | 124 | 124 | 4252300 | 1.0903143378794 | 0.75566775614033 | ||
| 2025-07-03 | 0.82940040268661 | |||||||||
| 2025-07-03 | 123.06999969482 | 124.23999786377 | 122.90000152588 | 124 | 124 | 4252300 | 1.0903143378794 | -0.63709751252206 | ||
| 2025-07-07 | 123.20999908447 | 124.61000061035 | 122.58000183105 | 123.16000366211 | 123.16000366211 | 7023500 | -1.6290817505447 | -0.040577406651066 | ||
| 2025-07-07 | -0.6774164015247 | |||||||||
| 2025-07-07 | 123.20999908447 | 124.61000061035 | 122.58000183105 | 123.16000366211 | 123.16000366211 | 7023500 | -1.6290817505447 | 0.048715132193689 | ||
| 2025-07-08 | 0.048715132193689 | |||||||||
| 2025-07-08 | 123.2200012207 | 123.70999908447 | 121.81999969482 | 121.81999969482 | 121.81999969482 | 6622900 | -1.5277660687378 | -1.1361804187709 | ||
| 2025-07-08 | -1.1361804187709 | |||||||||
| 2025-07-08 | 123.2200012207 | 123.70999908447 | 121.81999969482 | 121.81999969482 | 121.81999969482 | 6622900 | -1.5277660687378 | 0.016414909798468 | ||
| 2025-07-09 | 0.016414909798468 | |||||||||
| 2025-07-09 | 121.83999633789 | 122.34999847412 | 120.61000061035 | 120.61000061035 | 120.61000061035 | 6724900 | -1.4221478426398 | -1.0095172065895 | ||
| 2025-07-09 | -1.0095172065895 | |||||||||
| 2025-07-09 | 121.83999633789 | 122.34999847412 | 120.61000061035 | 120.61000061035 | 120.61000061035 | 6724900 | -1.4221478426398 | 0.0082929576153301 | ||
| 2025-07-10 | 120.62000274658 | 121.94999694824 | 120.62000274658 | 121.55999755859 | 121.55999755859 | 6888700 | 1.1026315464894 | 0.77930259542989 | ||
| 2025-07-10 | 0.78766018027915 | |||||||||
| 2025-07-10 | 120.62000274658 | 121.94999694824 | 120.62000274658 | 121.55999755859 | 121.55999755859 | 6888700 | 1.1026315464894 | -0.75682641281879 | ||
| 2025-07-11 | 120.63999938965 | 121.23000335693 | 119.73000335693 | 119.87000274658 | 119.87000274658 | 6112400 | -1.2373174614073 | -0.63825982009452 | ||
| 2025-07-11 | 120.63999938965 | 121.23000335693 | 119.73000335693 | 119.87000274658 | 119.87000274658 | 6112400 | -1.2373174614073 | -0.075084646052304 | ||
| 2025-07-14 | -1.4642964914826 | |||||||||
| 2025-07-14 | 119.7799987793 | 120.5 | 119.59999847412 | 119.9700012207 | 119.9700012207 | 6853300 | 0.75250964662315 | 0.15862618412306 | ||
| 2025-07-14 | 119.7799987793 | 120.5 | 119.59999847412 | 119.9700012207 | 119.9700012207 | 6853300 | 0.75250964662315 | 0.21672262531043 | ||
| 2025-07-15 | 0.37569258826415 | |||||||||
| 2025-07-15 | 120.23000335693 | 120.23000335693 | 118.87999725342 | 118.98000335693 | 118.98000335693 | 7943600 | -1.1228529200883 | -1.039673929218 | ||
| 2025-07-15 | -1.039673929218 | |||||||||
| 2025-07-15 | 120.23000335693 | 120.23000335693 | 118.87999725342 | 118.98000335693 | 118.98000335693 | 7943600 | -1.1228529200883 | 0.31937909118895 | ||
| 2025-07-16 | 119.36000061035 | 120.56999969482 | 118.87999725342 | 119.81999969482 | 119.81999969482 | 6747500 | 1.4216037015913 | 0.38538797094541 | ||
| 2025-07-16 | 0.70599791073352 | |||||||||
| 2025-07-16 | 119.36000061035 | 120.56999969482 | 118.87999725342 | 119.81999969482 | 119.81999969482 | 6747500 | 1.4216037015913 | -0.058420710234108 | ||
| 2025-07-17 | -0.058420710234108 | |||||||||
| 2025-07-17 | 119.75 | 122.38999938965 | 119.75 | 122.20999908447 | 122.20999908447 | 9933700 | 2.2045923921908 | 2.0542789849459 | ||
| 2025-07-17 | 2.0542789849459 | |||||||||
| 2025-07-17 | 119.75 | 122.38999938965 | 119.75 | 122.20999908447 | 122.20999908447 | 9933700 | 2.2045923921908 | -0.19638152816256 | ||
| 2025-07-18 | 121.9700012207 | 122.16000366211 | 120.29000091553 | 121.41999816895 | 121.41999816895 | 9486800 | -1.5307815082868 | -0.45093305423732 | ||
| 2025-07-18 | 121.9700012207 | 122.16000366211 | 120.29000091553 | 121.41999816895 | 121.41999816895 | 9486800 | -1.5307815082868 | -0.28825438922681 | ||
| 2025-07-21 | 121.06999969482 | 121.9700012207 | 120.7799987793 | 120.83999633789 | 120.83999633789 | 6392500 | -0.97565174181884 | -0.18997551624131 | ||
| 2025-07-21 | 121.06999969482 | 121.9700012207 | 120.7799987793 | 120.83999633789 | 120.83999633789 | 6392500 | -0.97565174181884 | -0.074475621166836 | ||
| 2025-07-22 | -1.1946641808446 | |||||||||
| 2025-07-22 | 120.75 | 121.43000030518 | 120.55999755859 | 121.05999755859 | 121.05999755859 | 5614500 | 0.72163467501665 | 0.25672675659938 | ||
| 2025-07-22 | 120.75 | 121.43000030518 | 120.55999755859 | 121.05999755859 | 121.05999755859 | 5614500 | 0.72163467501665 | 0.37997612237686 | ||
| 2025-07-23 | 121.51999664307 | 123.18000030518 | 121.5 | 122.94000244141 | 122.94000244141 | 8258900 | 1.3827163005562 | 1.1685367326916 | ||
| 2025-07-23 | 1.8136666181418 | |||||||||
| 2025-07-23 | 121.51999664307 | 123.18000030518 | 121.5 | 122.94000244141 | 122.94000244141 | 8258900 | 1.3827163005562 | -0.073209667722307 | ||
| 2025-07-24 | 122.84999847412 | 123.40000152588 | 121.80999755859 | 121.94999694824 | 121.94999694824 | 6702200 | -1.2884959056923 | -0.73260198376681 | ||
| 2025-07-24 | -0.80527531601108 | |||||||||
| 2025-07-24 | 122.84999847412 | 123.40000152588 | 121.80999755859 | 121.94999694824 | 121.94999694824 | 6702200 | -1.2884959056923 | 0.25420680257979 | ||
| 2025-07-25 | 0.25420680257979 | |||||||||
| 2025-07-25 | 122.26000213623 | 122.44999694824 | 120.87000274658 | 121.4700012207 | 121.4700012207 | 5656600 | -1.2903178775317 | -0.64616465051839 | ||
| 2025-07-25 | 122.26000213623 | 122.44999694824 | 120.87000274658 | 121.4700012207 | 121.4700012207 | 5656600 | -1.2903178775317 | -0.3622313632868 | ||
| 2025-07-28 | 121.0299987793 | 121.40000152588 | 119.88999938965 | 120.37000274658 | 120.37000274658 | 6042200 | -1.2438238198116 | -0.5453160698765 | ||
| 2025-07-28 | -1.5458852908758 | |||||||||
| 2025-07-28 | 121.0299987793 | 121.40000152588 | 119.88999938965 | 120.37000274658 | 120.37000274658 | 6042200 | -1.2438238198116 | 0.17446131069281 | ||
| 2025-07-29 | 0.17446131069281 | |||||||||
| 2025-07-29 | 120.58000183105 | 120.80999755859 | 119.36000061035 | 119.91000366211 | 119.91000366211 | 6283700 | -1.2002292670678 | -0.55564617579295 | ||
| 2025-07-29 | -0.55564617579295 | |||||||||
| 2025-07-29 | 120.58000183105 | 120.80999755859 | 119.36000061035 | 119.91000366211 | 119.91000366211 | 6283700 | -1.2002292670678 | 0.033352751990168 | ||
| 2025-07-30 | 0.033352751990168 | |||||||||
| 2025-07-30 | 119.94999694824 | 120.5 | 119.18000030518 | 119.54000091553 | 119.54000091553 | 5281500 | -1.0954354313894 | -0.34180578836676 | ||
| 2025-07-30 | 119.94999694824 | 120.5 | 119.18000030518 | 119.54000091553 | 119.54000091553 | 5281500 | -1.0954354313894 | -0.066924736859608 | ||
| 2025-07-31 | 119.45999908447 | 119.91000366211 | 118.58000183105 | 119.11000061035 | 119.11000061035 | 7235000 | -1.1091667003885 | -0.29298382454666 | ||
| 2025-07-31 | 119.45999908447 | 119.91000366211 | 118.58000183105 | 119.11000061035 | 119.11000061035 | 7235000 | -1.1091667003885 | -1.2761348876434 | ||
| 2025-08-01 | 117.58999633789 | 117.88999938965 | 115.56999969482 | 116.58999633789 | 116.58999633789 | 8637800 | -1.9679359630465 | -0.85041247652269 | ||
| 2025-08-01 | -2.8011677330858 | |||||||||
| 2025-08-01 | 117.58999633789 | 117.88999938965 | 115.56999969482 | 116.58999633789 | 116.58999633789 | 8637800 | -1.9679359630465 | 0.97779145282679 | ||
| 2025-08-04 | 117.73000335693 | 119.51999664307 | 117.73000335693 | 119.34999847412 | 119.34999847412 | 8845000 | 1.520422352071 | 1.3760257122188 | ||
| 2025-08-04 | 2.3672718268484 | |||||||||
| 2025-08-04 | 117.73000335693 | 119.51999664307 | 117.73000335693 | 119.34999847412 | 119.34999847412 | 8845000 | 1.520422352071 | -0.083785903141653 | ||
| 2025-08-05 | 119.25 | 119.56999969482 | 117.33000183105 | 118.31999969482 | 118.31999969482 | 15365700 | -1.8733778284575 | -0.77987446974909 | ||
| 2025-08-05 | 119.25 | 119.56999969482 | 117.33000183105 | 118.31999969482 | 118.31999969482 | 15365700 | -1.8733778284575 | -2.1467215365776 | ||
| 2025-08-06 | 115.7799987793 | 116.12000274658 | 112.19999694824 | 115.16999816895 | 115.16999816895 | 22153700 | -3.3758230327421 | -0.52686182137068 | ||
| 2025-08-06 | -3.5023044479403 | |||||||||
| 2025-08-06 | 115.7799987793 | 116.12000274658 | 112.19999694824 | 115.16999816895 | 115.16999816895 | 22153700 | -3.3758230327421 | 0.50360496681077 | ||
| 2025-08-07 | 0.50360496681077 | |||||||||
| 2025-08-07 | 115.75 | 116.40000152588 | 111.81999969482 | 112.87999725342 | 112.87999725342 | 15484400 | -3.9347094252713 | -2.4794840143257 | ||
| 2025-08-07 | -2.4794840143257 | |||||||||
| 2025-08-07 | 115.75 | 116.40000152588 | 111.81999969482 | 112.87999725342 | 112.87999725342 | 15484400 | -3.9347094252713 | 0.37208168724254 | ||
| 2025-08-08 | 0.37208168724254 | |||||||||
| 2025-08-08 | 113.30000305176 | 114.29000091553 | 112.01999664307 | 112.43000030518 | 112.43000030518 | 9491000 | -1.9861792407708 | -0.76787530728009 | ||
| 2025-08-08 | -0.76787530728009 | |||||||||
| 2025-08-08 | 113.30000305176 | 114.29000091553 | 112.01999664307 | 112.43000030518 | 112.43000030518 | 9491000 | -1.9861792407708 | 0.42693529807942 | ||
| 2025-08-11 | 0.42693529807942 | |||||||||
| 2025-08-11 | 112.91000366211 | 113.15000152588 | 111.54000091553 | 112.55000305176 | 112.55000305176 | 8532600 | -1.4228904892974 | -0.31883854279988 | ||
| 2025-08-11 | -0.31883854279988 | |||||||||
| 2025-08-11 | 112.91000366211 | 113.15000152588 | 111.54000091553 | 112.55000305176 | 112.55000305176 | 8532600 | -1.4228904892974 | 0.67525054307322 | ||
| 2025-08-12 | 113.30999755859 | 114.40000152588 | 112.48999786377 | 113.7200012207 | 113.7200012207 | 7274000 | 1.6979319925159 | 0.36184244192341 | ||
| 2025-08-12 | 113.30999755859 | 114.40000152588 | 112.48999786377 | 113.7200012207 | 113.7200012207 | 7274000 | 1.6979319925159 | 0.44847179982057 | ||
| 2025-08-13 | 114.23000335693 | 117.23000335693 | 114.15000152588 | 116.63999938965 | 116.63999938965 | 9025700 | 2.6982056853993 | 2.1097749819584 | ||
| 2025-08-13 | 3.6339371186065 | |||||||||
| 2025-08-13 | 114.23000335693 | 117.23000335693 | 114.15000152588 | 116.63999938965 | 116.63999938965 | 9025700 | 2.6982056853993 | -0.99450963544654 | ||
| 2025-08-14 | -0.99450963544654 | |||||||||
| 2025-08-14 | 115.48000335693 | 116.70999908447 | 114.62000274658 | 116.30999755859 | 116.30999755859 | 6800900 | 1.823413268024 | 0.71873413364456 | ||
| 2025-08-14 | 115.48000335693 | 116.70999908447 | 114.62000274658 | 116.30999755859 | 116.30999755859 | 6800900 | 1.823413268024 | 0.22354237957876 | ||
| 2025-08-15 | 0.94388318860851 | |||||||||
| 2025-08-15 | 116.56999969482 | 116.83999633789 | 115.19000244141 | 115.38999938965 | 115.38999938965 | 6768600 | -1.4121824274221 | -1.0122675716436 | ||
| 2025-08-15 | 116.56999969482 | 116.83999633789 | 115.19000244141 | 115.38999938965 | 115.38999938965 | 6768600 | -1.4121824274221 | -0.17332260100534 | ||
| 2025-08-18 | -1.1838356841647 | |||||||||
| 2025-08-18 | 115.19000244141 | 117.01000213623 | 115.16000366211 | 116.55000305176 | 116.55000305176 | 5798400 | 1.6064592004957 | 1.1806585480744 | ||
| 2025-08-18 | 1.1806585480744 | |||||||||
| 2025-08-18 | 115.19000244141 | 117.01000213623 | 115.16000366211 | 116.55000305176 | 116.55000305176 | 5798400 | 1.6064592004957 | -0.042902660187494 | ||
| 2025-08-19 | 116.5 | 116.98999786377 | 115.7200012207 | 116.26999664307 | 116.26999664307 | 5914000 | -1.0855600190242 | -0.19742777419193 | ||
| 2025-08-19 | 116.5 | 116.98999786377 | 115.7200012207 | 116.26999664307 | 116.26999664307 | 5914000 | -1.0855600190242 | -0.16340828889415 | ||
| 2025-08-20 | -0.40326144006569 | |||||||||
| 2025-08-20 | 116.08000183105 | 117.88999938965 | 116 | 117.04000091553 | 117.04000091553 | 7046700 | 1.6293098186624 | 0.82701504938798 | ||
| 2025-08-20 | 0.82701504938798 | |||||||||
| 2025-08-20 | 116.08000183105 | 117.88999938965 | 116 | 117.04000091553 | 117.04000091553 | 7046700 | 1.6293098186624 | -0.40157315193662 | ||
| 2025-08-21 | 116.56999969482 | 116.66000366211 | 115.5299987793 | 116.20999908447 | 116.20999908447 | 6337100 | -0.96863093377351 | -0.30882783846103 | ||
| 2025-08-21 | -0.70916082071269 | |||||||||
| 2025-08-21 | 116.56999969482 | 116.66000366211 | 115.5299987793 | 116.20999908447 | 116.20999908447 | 6337100 | -0.96863093377351 | 1.1875030240856 | ||
| 2025-08-22 | 117.58999633789 | 119.7799987793 | 117.12999725342 | 118.86000061035 | 118.86000061035 | 7161700 | 2.2624447946886 | 1.0800274785379 | ||
| 2025-08-22 | 2.2803558615921 | |||||||||
| 2025-08-22 | 117.58999633789 | 119.7799987793 | 117.12999725342 | 118.86000061035 | 118.86000061035 | 7161700 | 2.2624447946886 | -0.31129290314829 | ||
| 2025-08-25 | 118.48999786377 | 119.05000305176 | 117.69999694824 | 117.70999908447 | 117.70999908447 | 5424900 | -1.1339824182354 | -0.65828238109487 | ||
| 2025-08-25 | 118.48999786377 | 119.05000305176 | 117.69999694824 | 117.70999908447 | 117.70999908447 | 5424900 | -1.1339824182354 | -0.23787170289241 | ||
| 2025-08-26 | -1.2030963299955 | |||||||||
| 2025-08-26 | 117.43000030518 | 118.37999725342 | 117.16000366211 | 117.65000152588 | 117.65000152588 | 5787400 | 1.0413055250724 | 0.18734669175797 | ||
| 2025-08-26 | 0.18734669175797 | |||||||||
| 2025-08-26 | 117.43000030518 | 118.37999725342 | 117.16000366211 | 117.65000152588 | 117.65000152588 | 5787400 | 1.0413055250724 | -0.10199978327721 | ||
| 2025-08-27 | -0.10199978327721 | |||||||||
| 2025-08-27 | 117.5299987793 | 118.45999908447 | 117.29000091553 | 118.08999633789 | 118.08999633789 | 4378000 | 0.99752592702933 | 0.47647201940786 | ||
| 2025-08-27 | 117.5299987793 | 118.45999908447 | 117.29000091553 | 118.08999633789 | 118.08999633789 | 4378000 | 0.99752592702933 | 0.008469926785204 | ||
| 2025-08-28 | 0.48498230302426 | |||||||||
| 2025-08-28 | 118.09999847412 | 118.37000274658 | 116.61000061035 | 117.63999938965 | 117.63999938965 | 5687700 | -1.4868649956851 | -0.38949965318879 | ||
| 2025-08-28 | 118.09999847412 | 118.37000274658 | 116.61000061035 | 117.63999938965 | 117.63999938965 | 5687700 | -1.4868649956851 | -0.21251275186762 | ||
| 2025-08-29 | -0.6011846686249 | |||||||||
| 2025-08-29 | 117.38999938965 | 118.65000152588 | 117.25 | 118.37999725342 | 118.37999725342 | 5212600 | 1.1940311521355 | 0.84334088842055 | ||
| 2025-08-29 | 0.84334088842055 | |||||||||
| 2025-08-29 | 117.38999938965 | 118.65000152588 | 117.25 | 118.37999725342 | 118.37999725342 | 5212600 | 1.1940311521355 | -1.1488432521587 | ||
| 2025-09-02 | -1.1488432521587 | |||||||||
| 2025-09-02 | 117.01999664307 | 118.2799987793 | 116 | 118.26999664307 | 118.26999664307 | 6015900 | 1.965516189049 | 1.0681935018446 | ||
| 2025-09-02 | 1.0681935018446 | |||||||||
| 2025-09-02 | 117.01999664307 | 118.2799987793 | 116 | 118.26999664307 | 118.26999664307 | 6015900 | 1.965516189049 | -0.37202572461349 | ||
| 2025-09-03 | 117.83000183105 | 118.62000274658 | 116.34999847412 | 117.37999725342 | 117.37999725342 | 6286800 | -1.9136774742035 | -0.3819100149739 | ||
| 2025-09-03 | -0.75251493608681 |
The Walt Disney Company (DIS) is a global entertainment and media company, known for its film studios, television networks, and theme parks.
Investing in DIS offers exposure to a leading brand in family entertainment and media.
In summary, The Walt Disney Company (DIS) represents a compelling investment in the entertainment industry.
General Considerations of Walt Disney Company (The) (DIS)
As a listed Stock on the NYSE, Walt Disney Company (The) continues to play a role in daily market activities. Its current price of 117.38 USD is supported by a typical trading range, and market participants can observe how external factors may influence its movement during the day. In conclusion, Walt Disney Company (The) remains a noteworthy Stock on the NYSE. Its recent price of 117.38 USD, combined with daily highs and lows ranging from 116.35 to 118.62 USD, offers a view of its activity on the exchange.