Personal Technical Analysis PEN Stock Market's Price Charts a first step in investing in Penumbra, Inc.
Date | Open | High | Low | Close | Adj Close | Volume | Var. MAX | Var. Day | Var. Night | % SUM |
2024-01-02 | 247.67999267578 | 252.53500366211 | 243.25 | 244.77000427246 | 244.77000427246 | 272800 | -3.6767194755039 | -1.1748984533965 | ||
2024-01-02 | 247.67999267578 | 252.53500366211 | 243.25 | 244.77000427246 | 244.77000427246 | 272800 | -3.6767194755039 | -1.6137585812375 | ||
2024-01-03 | 240.82000732422 | 241.55000305176 | 230.91999816895 | 231.69000244141 | 231.69000244141 | 498800 | -4.4007471531825 | -3.7912152666455 | ||
2024-01-03 | 240.82000732422 | 241.55000305176 | 230.91999816895 | 231.69000244141 | 231.69000244141 | 498800 | -4.4007471531825 | -0.12517093610684 | ||
2024-01-04 | 231.39999389648 | 232.94999694824 | 227.57000732422 | 231.19000244141 | 231.19000244141 | 812600 | -2.3095040543052 | -0.090748254372064 | ||
2024-01-04 | 231.39999389648 | 232.94999694824 | 227.57000732422 | 231.19000244141 | 231.19000244141 | 812600 | -2.3095040543052 | -1.1851747325702 | ||
2024-01-05 | -7.7640488921976 | |||||||||
2024-01-05 | 228.44999694824 | 234.63000488281 | 225.85000610352 | 231.80999755859 | 231.80999755859 | 282000 | 3.8875353296527 | 1.4707816394118 | ||
2024-01-05 | 228.44999694824 | 234.63000488281 | 225.85000610352 | 231.80999755859 | 231.80999755859 | 282000 | 3.8875353296527 | 0.84983445125364 | ||
2024-01-08 | 233.7799987793 | 249.28500366211 | 231.88999938965 | 247.32000732422 | 247.32000732422 | 370800 | 7.5014033887817 | 5.7917737255635 | ||
2024-01-08 | 8.2600177842208 | |||||||||
2024-01-08 | 233.7799987793 | 249.28500366211 | 231.88999938965 | 247.32000732422 | 247.32000732422 | 370800 | 7.5014033887817 | -1.1685324934707 | ||
2024-01-09 | -1.1685324934707 | |||||||||
2024-01-09 | 244.42999267578 | 252.75999450684 | 242.5299987793 | 245.08000183105 | 245.08000183105 | 363300 | 4.2180331418912 | 0.26592855817642 | ||
2024-01-09 | 244.42999267578 | 252.75999450684 | 242.5299987793 | 245.08000183105 | 245.08000183105 | 363300 | 4.2180331418912 | 0.4284327745687 | ||
2024-01-10 | 246.13000488281 | 251.96000671387 | 244.86000061035 | 249.86000061035 | 249.86000061035 | 331700 | 2.8996185925908 | 1.5154575442011 | ||
2024-01-10 | 246.13000488281 | 251.96000671387 | 244.86000061035 | 249.86000061035 | 249.86000061035 | 331700 | 2.8996185925908 | 0.67637974756982 | ||
2024-01-11 | 251.55000305176 | 258.76998901367 | 247.88999938965 | 258.14999389648 | 258.14999389648 | 385200 | 4.3890393524596 | 2.6237291849162 | ||
2024-01-11 | 251.55000305176 | 258.76998901367 | 247.88999938965 | 258.14999389648 | 258.14999389648 | 385200 | 4.3890393524596 | 0.29828376891567 | ||
2024-01-12 | 5.928086235789 | |||||||||
2024-01-12 | 258.92001342773 | 262.5299987793 | 255.95500183105 | 258.39001464844 | 258.39001464844 | 448800 | -2.5044745281737 | -0.20469594925492 | ||
2024-01-12 | 258.92001342773 | 262.5299987793 | 255.95500183105 | 258.39001464844 | 258.39001464844 | 448800 | -2.5044745281737 | -1.358415405642 | ||
2024-01-16 | -1.5603307335875 | |||||||||
2024-01-16 | 254.88000488281 | 266.33999633789 | 252.72999572754 | 263.05999755859 | 263.05999755859 | 441800 | 5.3851940175016 | 3.2093504861404 | ||
2024-01-16 | 3.2093504861404 | |||||||||
2024-01-16 | 254.88000488281 | 266.33999633789 | 252.72999572754 | 263.05999755859 | 263.05999755859 | 441800 | 5.3851940175016 | -1.5433732214224 | ||
2024-01-17 | 259 | 260.39999389648 | 253.80999755859 | 257.23001098633 | 257.23001098633 | 191100 | -2.5307206191834 | -0.68339344157216 | ||
2024-01-17 | -2.2162193516204 | |||||||||
2024-01-17 | 259 | 260.39999389648 | 253.80999755859 | 257.23001098633 | 257.23001098633 | 191100 | -2.5307206191834 | 1.4111784046175 | ||
2024-01-18 | 1.4111784046175 | |||||||||
2024-01-18 | 260.85998535156 | 260.85998535156 | 252.3450012207 | 255.82000732422 | 255.82000732422 | 222100 | -3.2641971206828 | -1.932062527931 | ||
2024-01-18 | -1.932062527931 | |||||||||
2024-01-18 | 260.85998535156 | 260.85998535156 | 252.3450012207 | 255.82000732422 | 255.82000732422 | 222100 | -3.2641971206828 | 0.36353398841187 | ||
2024-01-19 | 0.36353398841187 | |||||||||
2024-01-19 | 256.75 | 256.75 | 248.67999267578 | 250.30999755859 | 250.30999755859 | 230800 | -3.1431381983325 | -2.5082774844815 | ||
2024-01-19 | -2.5082774844815 | |||||||||
2024-01-19 | 256.75 | 256.75 | 248.67999267578 | 250.30999755859 | 250.30999755859 | 230800 | -3.1431381983325 | 0.52734902205005 | ||
2024-01-22 | 251.63000488281 | 258.14999389648 | 248.94000244141 | 252.74000549316 | 252.74000549316 | 196000 | 3.6996832026809 | 0.44112410635151 | ||
2024-01-22 | 251.63000488281 | 258.14999389648 | 248.94000244141 | 252.74000549316 | 252.74000549316 | 196000 | 3.6996832026809 | 0.87441299637778 | ||
2024-01-23 | 1.8537011844932 | |||||||||
2024-01-23 | 254.94999694824 | 254.94999694824 | 241.86999511719 | 252.9700012207 | 252.9700012207 | 389500 | -5.1304185085792 | -0.77662120072157 | ||
2024-01-23 | -0.77662120072157 | |||||||||
2024-01-23 | 254.94999694824 | 254.94999694824 | 241.86999511719 | 252.9700012207 | 252.9700012207 | 389500 | -5.1304185085792 | 0.71944975951588 | ||
2024-01-24 | 0.71944975951588 | |||||||||
2024-01-24 | 254.78999328613 | 255.76499938965 | 246.66000366211 | 246.69000244141 | 246.69000244141 | 153400 | -3.5599068477966 | -3.1790851517588 | ||
2024-01-24 | -3.1790851517588 | |||||||||
2024-01-24 | 254.78999328613 | 255.76499938965 | 246.66000366211 | 246.69000244141 | 246.69000244141 | 153400 | -3.5599068477966 | 1.6133591504116 | ||
2024-01-25 | 1.6133591504116 | |||||||||
2024-01-25 | 250.66999816895 | 250.75999450684 | 246.11999511719 | 250.58999633789 | 250.58999633789 | 262400 | -1.850374657558 | -0.031915199919841 | ||
2024-01-25 | -0.031915199919841 | |||||||||
2024-01-25 | 250.66999816895 | 250.75999450684 | 246.11999511719 | 250.58999633789 | 250.58999633789 | 262400 | -1.850374657558 | 0.37112731879221 | ||
2024-01-26 | 251.52000427246 | 253.05000305176 | 247.89999389648 | 252.36999511719 | 252.36999511719 | 250900 | 2.0774543291937 | 0.33794164690208 | ||
2024-01-26 | 0.71032315946752 | |||||||||
2024-01-26 | 251.52000427246 | 253.05000305176 | 247.89999389648 | 252.36999511719 | 252.36999511719 | 250900 | 2.0774543291937 | -0.50719134764912 | ||
2024-01-29 | -0.50719134764912 | |||||||||
2024-01-29 | 251.08999633789 | 255.88000488281 | 250.05000305176 | 255.7200012207 | 255.7200012207 | 183200 | 2.3315343970813 | 1.8439623044886 | ||
2024-01-29 | 1.8439623044886 | |||||||||
2024-01-29 | 251.08999633789 | 255.88000488281 | 250.05000305176 | 255.7200012207 | 255.7200012207 | 183200 | 2.3315343970813 | -0.30893498402577 | ||
2024-01-30 | 254.92999267578 | 254.92999267578 | 248.83000183105 | 250.05999755859 | 250.05999755859 | 123000 | -2.3928101910255 | -1.9103264649527 | ||
2024-01-30 | -2.2133597822192 | |||||||||
2024-01-30 | 254.92999267578 | 254.92999267578 | 248.83000183105 | 250.05999755859 | 250.05999755859 | 123000 | -2.3928101910255 | 0.75982131241452 | ||
2024-01-31 | 251.96000671387 | 258.43499755859 | 251.50999450684 | 252.19000244141 | 252.19000244141 | 272800 | 2.7533709208401 | 0.091282632723644 | ||
2024-01-31 | 251.96000671387 | 258.43499755859 | 251.50999450684 | 252.19000244141 | 252.19000244141 | 272800 | 2.7533709208401 | 0.3211854358826 | ||
2024-02-01 | 253 | 254.55000305176 | 247.80499267578 | 254.36000061035 | 254.36000061035 | 258500 | 2.7219025343858 | 0.5375496483603 | ||
2024-02-01 | 1.7195885362473 | |||||||||
2024-02-01 | 253 | 254.55000305176 | 247.80499267578 | 254.36000061035 | 254.36000061035 | 258500 | 2.7219025343858 | -0.25161164810219 | ||
2024-02-02 | 253.7200012207 | 253.83999633789 | 250.91999816895 | 252.00999450684 | 252.00999450684 | 130200 | -1.1503302123667 | -0.67397394988175 | ||
2024-02-02 | 253.7200012207 | 253.83999633789 | 250.91999816895 | 252.00999450684 | 252.00999450684 | 130200 | -1.1503302123667 | -0.44839079745022 | ||
2024-02-05 | -1.3681379616247 | |||||||||
2024-02-05 | 250.88000488281 | 255.36999511719 | 249.25 | 255.0299987793 | 255.0299987793 | 144500 | 2.4553641392929 | 1.654174830881 | ||
2024-02-05 | 250.88000488281 | 255.36999511719 | 249.25 | 255.0299987793 | 255.0299987793 | 144500 | 2.4553641392929 | 0.37250400062321 | ||
2024-02-06 | 255.97999572754 | 260.01501464844 | 254.21000671387 | 258.60000610352 | 258.60000610352 | 280600 | 2.2835481614633 | 1.0235215328175 | ||
2024-02-06 | 255.97999572754 | 260.01501464844 | 254.21000671387 | 258.60000610352 | 258.60000610352 | 280600 | 2.2835481614633 | 0.34415472152121 | ||
2024-02-07 | 259.48999023438 | 265.86499023438 | 257.95999145508 | 265.05999755859 | 265.05999755859 | 224700 | 3.0644282218754 | 2.1465210735828 | ||
2024-02-07 | 5.6521015624202 | |||||||||
2024-02-07 | 259.48999023438 | 265.86499023438 | 257.95999145508 | 265.05999755859 | 265.05999755859 | 224700 | 3.0644282218754 | -0.92432363600609 | ||
2024-02-08 | -0.92432363600609 | |||||||||
2024-02-08 | 262.60998535156 | 272.5299987793 | 262.45001220703 | 272.33999633789 | 272.33999633789 | 333200 | 3.8407262729766 | 3.7051184376338 | ||
2024-02-08 | 262.60998535156 | 272.5299987793 | 262.45001220703 | 272.33999633789 | 272.33999633789 | 333200 | 3.8407262729766 | 0.19460923346688 | ||
2024-02-09 | 272.86999511719 | 273.2799987793 | 267.41000366211 | 273.04000854492 | 273.04000854492 | 231300 | 2.1951292161099 | 0.062305651327232 | ||
2024-02-09 | 3.9716780682945 | |||||||||
2024-02-09 | 272.86999511719 | 273.2799987793 | 267.41000366211 | 273.04000854492 | 273.04000854492 | 231300 | 2.1951292161099 | -0.27468501923834 | ||
2024-02-12 | 272.29000854492 | 272.92001342773 | 267.70001220703 | 270.01000976562 | 270.01000976562 | 153000 | -1.9126487483064 | -0.83734206461737 | ||
2024-02-12 | 272.29000854492 | 272.92001342773 | 267.70001220703 | 270.01000976562 | 270.01000976562 | 153000 | -1.9126487483064 | -2.8073096610097 | ||
2024-02-13 | -3.8858832175121 | |||||||||
2024-02-13 | 262.42999267578 | 270.57000732422 | 261.41000366211 | 264.75 | 264.75 | 192300 | 3.5040754117235 | 0.88404808481057 | ||
2024-02-13 | 262.42999267578 | 270.57000732422 | 261.41000366211 | 264.75 | 264.75 | 192300 | 3.5040754117235 | 0.9933918348678 | ||
2024-02-14 | 267.38000488281 | 268.55999755859 | 261.77499389648 | 268.30999755859 | 268.30999755859 | 178400 | 2.5919220018366 | 0.34781683701024 | ||
2024-02-14 | 267.38000488281 | 268.55999755859 | 261.77499389648 | 268.30999755859 | 268.30999755859 | 178400 | 2.5919220018366 | 0.71931448449281 | ||
2024-02-15 | 270.23999023438 | 274.98001098633 | 270.14999389648 | 273.14999389648 | 273.14999389648 | 237700 | 1.7879019799995 | 1.0768219979528 | ||
2024-02-15 | 4.0848994093244 | |||||||||
2024-02-15 | 270.23999023438 | 274.98001098633 | 270.14999389648 | 273.14999389648 | 273.14999389648 | 237700 | 1.7879019799995 | -0.87131793373367 | ||
2024-02-16 | 270.76998901367 | 277.33999633789 | 269.25 | 270.55999755859 | 270.55999755859 | 225600 | -2.9169959056444 | -0.077553445211209 | ||
2024-02-16 | 270.76998901367 | 277.33999633789 | 269.25 | 270.55999755859 | 270.55999755859 | 225600 | -2.9169959056444 | -1.3342642608432 | ||
2024-02-20 | -2.2698084671394 | |||||||||
2024-02-20 | 266.95001220703 | 268.79998779297 | 263.57501220703 | 268.60998535156 | 268.60998535156 | 247000 | 1.9823486081577 | 0.62182920720149 | ||
2024-02-20 | 0.62182920720149 | |||||||||
2024-02-20 | 266.95001220703 | 268.79998779297 | 263.57501220703 | 268.60998535156 | 268.60998535156 | 247000 | 1.9823486081577 | -0.93815909724043 | ||
2024-02-21 | 266.08999633789 | 267.32998657227 | 254.91000366211 | 258.29998779297 | 258.29998779297 | 485600 | -4.6459370568213 | -2.9275841452641 | ||
2024-02-21 | 266.08999633789 | 267.32998657227 | 254.91000366211 | 258.29998779297 | 258.29998779297 | 485600 | -4.6459370568213 | -0.52651390469772 | ||
2024-02-22 | -4.3445826836565 | |||||||||
2024-02-22 | 256.94000244141 | 263.66000366211 | 256.55999755859 | 262.67999267578 | 262.67999267578 | 475600 | 2.7673862531489 | 2.2339807658731 | ||
2024-02-22 | 2.2339807658731 | |||||||||
2024-02-22 | 256.94000244141 | 263.66000366211 | 256.55999755859 | 262.67999267578 | 262.67999267578 | 475600 | 2.7673862531489 | -8.923400272646 | ||
2024-02-23 | 239.24000549316 | 250.74499511719 | 234.50999450684 | 238.36999511719 | 238.36999511719 | 1318300 | -6.4747057474723 | -0.36365589199145 | ||
2024-02-23 | 239.24000549316 | 250.74499511719 | 234.50999450684 | 238.36999511719 | 238.36999511719 | 1318300 | -6.4747057474723 | -0.28107487631399 | ||
2024-02-26 | 237.69999694824 | 241.82000732422 | 229.27000427246 | 231.25999450684 | 231.25999450684 | 570300 | -5.1898117077349 | -2.7092984956195 | ||
2024-02-26 | -11.961321396764 | |||||||||
2024-02-26 | 237.69999694824 | 241.82000732422 | 229.27000427246 | 231.25999450684 | 231.25999450684 | 570300 | -5.1898117077349 | 0.10378167381517 | ||
2024-02-27 | 231.5 | 234.91999816895 | 224.02499389648 | 232.32000732422 | 232.32000732422 | 688000 | 4.8632985467216 | 0.35421482687634 | ||
2024-02-27 | 0.45836411076775 | |||||||||
2024-02-27 | 231.5 | 234.91999816895 | 224.02499389648 | 232.32000732422 | 232.32000732422 | 688000 | 4.8632985467216 | -0.047348746075948 | ||
2024-02-28 | 232.21000671387 | 232.83000183105 | 226.16999816895 | 230.74000549316 | 230.74000549316 | 447700 | -2.8604576771605 | -0.63304817975156 | ||
2024-02-28 | -0.68009718545234 | |||||||||
2024-02-28 | 232.21000671387 | 232.83000183105 | 226.16999816895 | 230.74000549316 | 230.74000549316 | 447700 | -2.8604576771605 | 0.24269634448386 | ||
2024-02-29 | 231.30000305176 | 235.55999755859 | 225.69000244141 | 234.91999816895 | 234.91999816895 | 575600 | 4.3732531394473 | 1.5650648808584 | ||
2024-02-29 | 1.8115595805969 | |||||||||
2024-02-29 | 231.30000305176 | 235.55999755859 | 225.69000244141 | 234.91999816895 | 234.91999816895 | 575600 | 4.3732531394473 | -0.085134066831705 | ||
2024-03-01 | -0.085134066831705 | |||||||||
2024-03-01 | 234.7200012207 | 239.67999267578 | 232.5299987793 | 236.66999816895 | 236.66999816895 | 279100 | 3.0748694508319 | 0.83077579162443 | ||
2024-03-01 | 234.7200012207 | 239.67999267578 | 232.5299987793 | 236.66999816895 | 236.66999816895 | 279100 | 3.0748694508319 | 0 | ||
2024-03-04 | 236.66999816895 | 252.27000427246 | 236.66999816895 | 249.50999450684 | 249.50999450684 | 389900 | 6.5914590882701 | 5.4252741949678 | ||
2024-03-04 | 6.3011218512333 | |||||||||
2024-03-04 | 236.66999816895 | 252.27000427246 | 236.66999816895 | 249.50999450684 | 249.50999450684 | 389900 | 6.5914590882701 | -0.14428304207337 | ||
2024-03-05 | -0.14428304207337 | |||||||||
2024-03-05 | 249.14999389648 | 257.01000976562 | 246.61000061035 | 256.48999023438 | 256.48999023438 | 335100 | 4.2171887310059 | 2.9460150582786 | ||
2024-03-05 | 249.14999389648 | 257.01000976562 | 246.61000061035 | 256.48999023438 | 256.48999023438 | 335100 | 4.2171887310059 | 0.96300101943396 | ||
2024-03-06 | 3.9373862327564 | |||||||||
2024-03-06 | 258.95999145508 | 261.44000244141 | 249.32000732422 | 249.44999694824 | 249.44999694824 | 351700 | -4.6358610021448 | -3.6723798349699 | ||
2024-03-06 | -3.6723798349699 | |||||||||
2024-03-06 | 258.95999145508 | 261.44000244141 | 249.32000732422 | 249.44999694824 | 249.44999694824 | 351700 | -4.6358610021448 | 0.8819390559859 | ||
2024-03-07 | 251.64999389648 | 259.88000488281 | 251.64999389648 | 252.89999389648 | 252.89999389648 | 218400 | 3.2704197043269 | 0.49672164924199 | ||
2024-03-07 | 251.64999389648 | 259.88000488281 | 251.64999389648 | 252.89999389648 | 252.89999389648 | 218400 | 3.2704197043269 | 0.37564738234834 | ||
2024-03-08 | 1.7638842289448 | |||||||||
2024-03-08 | 253.85000610352 | 258.39001464844 | 244.53999328613 | 244.53999328613 | 244.53999328613 | 267900 | -5.3601225191108 | -3.6675251501024 | ||
2024-03-08 | 253.85000610352 | 258.39001464844 | 244.53999328613 | 244.53999328613 | 244.53999328613 | 267900 | -5.3601225191108 | -0.54796613015472 | ||
2024-03-11 | 243.19999694824 | 246.47999572754 | 241.16999816895 | 241.61999511719 | 241.61999511719 | 199700 | -2.1543320555975 | -0.64967181368466 | ||
2024-03-11 | 243.19999694824 | 246.47999572754 | 241.16999816895 | 241.61999511719 | 241.61999511719 | 199700 | -2.1543320555975 | -0.24832003015129 | ||
2024-03-12 | 241.02000427246 | 242.80999755859 | 237.75999450684 | 239.25999450684 | 239.25999450684 | 322000 | -2.0798167713581 | -0.7302338952892 | ||
2024-03-12 | -5.7474931045423 | |||||||||
2024-03-12 | 241.02000427246 | 242.80999755859 | 237.75999450684 | 239.25999450684 | 239.25999450684 | 322000 | -2.0798167713581 | 0 | ||
2024-03-13 | 0 | |||||||||
2024-03-13 | 239.25999450684 | 242.03999328613 | 232.85499572754 | 233.41999816895 | 233.41999816895 | 348900 | -3.7948263978571 | -2.4408578416664 | ||
2024-03-13 | -2.4408578416664 | |||||||||
2024-03-13 | 239.25999450684 | 242.03999328613 | 232.85499572754 | 233.41999816895 | 233.41999816895 | 348900 | -3.7948263978571 | 0.15422869213246 | ||
2024-03-14 | 0.15422869213246 | |||||||||
2024-03-14 | 233.7799987793 | 234.05499267578 | 228.48500061035 | 229.53999328613 | 229.53999328613 | 238500 | -2.3797792141719 | -1.8136733318948 | ||
2024-03-14 | 233.7799987793 | 234.05499267578 | 228.48500061035 | 229.53999328613 | 229.53999328613 | 238500 | -2.3797792141719 | -0.84080889266883 | ||
2024-03-15 | 227.61000061035 | 231.55000305176 | 220.82000732422 | 222.14999389648 | 222.14999389648 | 790400 | -4.6339864332201 | -2.3988430645516 | ||
2024-03-15 | -4.9747647119256 | |||||||||
2024-03-15 | 227.61000061035 | 231.55000305176 | 220.82000732422 | 222.14999389648 | 222.14999389648 | 790400 | -4.6339864332201 | 1.3459399393715 | ||
2024-03-18 | 225.13999938965 | 235.55999755859 | 222.60000610352 | 234.36000061035 | 234.36000061035 | 360800 | 5.8220984275496 | 4.0952301881933 | ||
2024-03-18 | 225.13999938965 | 235.55999755859 | 222.60000610352 | 234.36000061035 | 234.36000061035 | 360800 | 5.8220984275496 | 0.23894758368976 | ||
2024-03-19 | 234.91999816895 | 240.39999389648 | 233.75500488281 | 238.96000671387 | 238.96000671387 | 384100 | 2.8427151825062 | 1.71973802844 | ||
2024-03-19 | 7.566965239358 | |||||||||
2024-03-19 | 234.91999816895 | 240.39999389648 | 233.75500488281 | 238.96000671387 | 238.96000671387 | 384100 | 2.8427151825062 | -0.47288452086695 | ||
2024-03-20 | 237.83000183105 | 238.53999328613 | 232.11500549316 | 236.38000488281 | 236.38000488281 | 339800 | -2.6934635590695 | -0.60967789474778 | ||
2024-03-20 | -1.0796793432233 | |||||||||
2024-03-20 | 237.83000183105 | 238.53999328613 | 232.11500549316 | 236.38000488281 | 236.38000488281 | 339800 | -2.6934635590695 | 0.3257420246072 | ||
2024-03-21 | 0.3257420246072 | |||||||||
2024-03-21 | 237.14999389648 | 238.5590057373 | 227.08999633789 | 227.55999755859 | 227.55999755859 | 306700 | -4.8076195505457 | -4.04385266064 | ||
2024-03-21 | 237.14999389648 | 238.5590057373 | 227.08999633789 | 227.55999755859 | 227.55999755859 | 306700 | -4.8076195505457 | -0.039548399919209 | ||
2024-03-22 | 227.4700012207 | 227.4700012207 | 220.74000549316 | 224.74000549316 | 224.74000549316 | 328000 | -2.9586300133745 | -1.200156377935 | ||
2024-03-22 | -5.2329701550561 | |||||||||
2024-03-22 | 227.4700012207 | 227.4700012207 | 220.74000549316 | 224.74000549316 | 224.74000549316 | 328000 | -2.9586300133745 | 0.440504676594 | ||
2024-03-25 | 0.440504676594 | |||||||||
2024-03-25 | 225.72999572754 | 227.58000183105 | 217.36500549316 | 220.08999633789 | 220.08999633789 | 503700 | -4.4885298601385 | -2.4985600037206 | ||
2024-03-25 | -2.4985600037206 | |||||||||
2024-03-25 | 225.72999572754 | 227.58000183105 | 217.36500549316 | 220.08999633789 | 220.08999633789 | 503700 | -4.4885298601385 | 2.3444971366111 | ||
2024-03-26 | 2.3444971366111 | |||||||||
2024-03-26 | 225.25 | 225.25 | 218.45500183105 | 220.86999511719 | 220.86999511719 | 928900 | -3.0166473558026 | -1.9445082720588 | ||
2024-03-26 | -1.9445082720588 | |||||||||
2024-03-26 | 225.25 | 225.25 | 218.45500183105 | 220.86999511719 | 220.86999511719 | 928900 | -3.0166473558026 | 0.9507883143663 | ||
2024-03-27 | 222.9700012207 | 227.125 | 222.41999816895 | 226.38000488281 | 226.38000488281 | 464700 | 2.115368163739 | 1.529355358766 | ||
2024-03-27 | 2.4946846051686 | |||||||||
2024-03-27 | 222.9700012207 | 227.125 | 222.41999816895 | 226.38000488281 | 226.38000488281 | 464700 | 2.115368163739 | -0.13693681063141 | ||
2024-03-28 | 226.07000732422 | 228.42999267578 | 222.71000671387 | 223.17999267578 | 223.17999267578 | 387500 | -2.504043315377 | -1.2783715463382 | ||
2024-03-28 | -1.413557795746 | |||||||||
2024-03-28 | 226.07000732422 | 228.42999267578 | 222.71000671387 | 223.17999267578 | 223.17999267578 | 387500 | -2.504043315377 | 0 | ||
2024-04-01 | 0 | |||||||||
2024-04-01 | 223.17999267578 | 224.19500732422 | 215.33500671387 | 217.38999938965 | 217.38999938965 | 305800 | -3.9519170012286 | -2.5943155641841 | ||
2024-04-01 | 223.17999267578 | 224.19500732422 | 215.33500671387 | 217.38999938965 | 217.38999938965 | 305800 | -3.9519170012286 | -1.1040038195054 | ||
2024-04-02 | 214.99000549316 | 215.25999450684 | 209.99000549316 | 211.5 | 211.5 | 296900 | -2.4481971328418 | -1.6233338313371 | ||
2024-04-02 | 214.99000549316 | 215.25999450684 | 209.99000549316 | 211.5 | 211.5 | 296900 | -2.4481971328418 | -0.78959724300015 | ||
2024-04-03 | -5.981714886119 | |||||||||
2024-04-03 | 209.83000183105 | 215.33999633789 | 209.44999694824 | 215 | 215 | 279300 | 2.8121267488507 | 2.4638984529524 | ||
2024-04-03 | 209.83000183105 | 215.33999633789 | 209.44999694824 | 215 | 215 | 279300 | 2.8121267488507 | 0.48371780750363 | ||
2024-04-04 | 2.9595345760317 | |||||||||
2024-04-04 | 216.03999328613 | 218.60000610352 | 214.7200012207 | 215.46000671387 | 215.46000671387 | 333100 | -1.7749335656355 | -0.268462595024 | ||
2024-04-04 | -0.268462595024 | |||||||||
2024-04-04 | 216.03999328613 | 218.60000610352 | 214.7200012207 | 215.46000671387 | 215.46000671387 | 333100 | -1.7749335656355 | 0.37593870479613 | ||
2024-04-05 | 216.27000427246 | 226.27000427246 | 214.83999633789 | 223.94999694824 | 223.94999694824 | 489400 | 5.3202421008208 | 3.5511132029691 | ||
2024-04-05 | 3.9404019167463 | |||||||||
2024-04-05 | 216.27000427246 | 226.27000427246 | 214.83999633789 | 223.94999694824 | 223.94999694824 | 489400 | 5.3202421008208 | -0.12949019427754 | ||
2024-04-08 | 223.66000366211 | 224 | 217.60000610352 | 220.07000732422 | 220.07000732422 | 303400 | -2.8571401323591 | -1.6051132429177 | ||
2024-04-08 | -1.7325249729386 | |||||||||
2024-04-08 | 223.66000366211 | 224 | 217.60000610352 | 220.07000732422 | 220.07000732422 | 303400 | -2.8571401323591 | 0.87244881403428 | ||
2024-04-09 | 221.99000549316 | 223.80000305176 | 220.58000183105 | 222.91000366211 | 222.91000366211 | 234700 | 1.4597883733673 | 0.41443224747957 | ||
2024-04-09 | 1.290496770742 | |||||||||
2024-04-09 | 221.99000549316 | 223.80000305176 | 220.58000183105 | 222.91000366211 | 222.91000366211 | 234700 | 1.4597883733673 | -1.7944461595646 | ||
2024-04-10 | -1.7944461595646 | |||||||||
2024-04-10 | 218.91000366211 | 221.85000610352 | 216.33999633789 | 221.10000610352 | 221.10000610352 | 192500 | 2.5469214472109 | 1.0004122263807 | ||
2024-04-10 | 218.91000366211 | 221.85000610352 | 216.33999633789 | 221.10000610352 | 221.10000610352 | 192500 | 2.5469214472109 | 1.1080944733648 | ||
2024-04-11 | 2.1195922123369 | |||||||||
2024-04-11 | 223.55000305176 | 224.30000305176 | 219.26499938965 | 222.46000671387 | 222.46000671387 | 206900 | -2.2447630823026 | -0.48758502483145 | ||
2024-04-11 | 223.55000305176 | 224.30000305176 | 219.26499938965 | 222.46000671387 | 222.46000671387 | 206900 | -2.2447630823026 | -1.0653646967767 | ||
2024-04-12 | 220.08999633789 | 222.30499267578 | 216.7799987793 | 217.44999694824 | 217.44999694824 | 171300 | -2.4853215530531 | -1.1995090342931 | ||
2024-04-12 | -2.7286987341724 | |||||||||
2024-04-12 | 220.08999633789 | 222.30499267578 | 216.7799987793 | 217.44999694824 | 217.44999694824 | 171300 | -2.4853215530531 | 0.82318168316551 | ||
2024-04-15 | 0.82318168316551 | |||||||||
2024-04-15 | 219.24000549316 | 221.13000488281 | 210.16000366211 | 210.19000244141 | 210.19000244141 | 208800 | -4.960883181148 | -4.1278976578205 | ||
2024-04-15 | 219.24000549316 | 221.13000488281 | 210.16000366211 | 210.19000244141 | 210.19000244141 | 208800 | -4.960883181148 | -0.42818837471793 | ||
2024-04-16 | -4.5384108546474 | |||||||||
2024-04-16 | 209.28999328613 | 212.77000427246 | 207.03999328613 | 210.05000305176 | 210.05000305176 | 232500 | 2.7675865398668 | 0.36313717330285 | ||
2024-04-16 | 0.36313717330285 | |||||||||
2024-04-16 | 209.28999328613 | 212.77000427246 | 207.03999328613 | 210.05000305176 | 210.05000305176 | 232500 | 2.7675865398668 | -0.27136744391205 | ||
2024-04-17 | 209.47999572754 | 211.39999389648 | 208.39999389648 | 208.67999267578 | 208.67999267578 | 346500 | -1.4191107316063 | -0.38189949783957 | ||
2024-04-17 | 209.47999572754 | 211.39999389648 | 208.39999389648 | 208.67999267578 | 208.67999267578 | 346500 | -1.4191107316063 | -0.25397680558688 | ||
2024-04-18 | 208.14999389648 | 208.5950012207 | 200.96000671387 | 201.83999633789 | 201.83999633789 | 330500 | -3.6602001304709 | -3.0314666075521 | ||
2024-04-18 | -3.9085963316288 | |||||||||
2024-04-18 | 208.14999389648 | 208.5950012207 | 200.96000671387 | 201.83999633789 | 201.83999633789 | 330500 | -3.6602001304709 | 0.42608037354097 | ||
2024-04-19 | 202.69999694824 | 204.11000061035 | 199.38000488281 | 202.7200012207 | 202.7200012207 | 338700 | 2.3723520973526 | 0.0098689061480473 | ||
2024-04-19 | 202.69999694824 | 204.11000061035 | 199.38000488281 | 202.7200012207 | 202.7200012207 | 338700 | 2.3723520973526 | 0.65114051769988 | ||
2024-04-22 | 1.0899707630589 | |||||||||
2024-04-22 | 204.03999328613 | 206.36000061035 | 200.80000305176 | 203 | 203 | 348300 | -2.6943194137182 | -0.50970070591719 | ||
2024-04-22 | -0.50970070591719 | |||||||||
2024-04-22 | 204.03999328613 | 206.36000061035 | 200.80000305176 | 203 | 203 | 348300 | -2.6943194137182 | 0.44334674703663 | ||
2024-04-23 | 203.89999389648 | 207.21000671387 | 203.0950012207 | 205.69999694824 | 205.69999694824 | 392000 | 2.0261480924842 | 0.88278720237316 | ||
2024-04-23 | 203.89999389648 | 207.21000671387 | 203.0950012207 | 205.69999694824 | 205.69999694824 | 392000 | 2.0261480924842 | 0.78269355091758 | ||
2024-04-24 | 2.1231515066964 | |||||||||
2024-04-24 | 207.30999755859 | 209.00500488281 | 204.11999511719 | 206.14999389648 | 206.14999389648 | 336400 | -2.3372692765726 | -0.55955027532211 | ||
2024-04-24 | 207.30999755859 | 209.00500488281 | 204.11999511719 | 206.14999389648 | 206.14999389648 | 336400 | -2.3372692765726 | -0.93620797134264 | ||
2024-04-25 | -1.4905196923835 | |||||||||
2024-04-25 | 204.2200012207 | 206.66000366211 | 201.00999450684 | 205.5 | 205.5 | 261700 | 2.8108100640146 | 0.62677444503272 | ||
2024-04-25 | 204.2200012207 | 206.66000366211 | 201.00999450684 | 205.5 | 205.5 | 261700 | 2.8108100640146 | 0.43795323429896 | ||
2024-04-26 | 1.0674726582855 | |||||||||
2024-04-26 | 206.39999389648 | 207.16999816895 | 203.10000610352 | 204.41000366211 | 204.41000366211 | 290600 | -1.9645663471555 | -0.96414258392519 | ||
2024-04-26 | -0.96414258392519 | |||||||||
2024-04-26 | 206.39999389648 | 207.16999816895 | 203.10000610352 | 204.41000366211 | 204.41000366211 | 290600 | -1.9645663471555 | 0.69468134802864 | ||
2024-04-29 | 0.69468134802864 | |||||||||
2024-04-29 | 205.83000183105 | 207.66900634766 | 199.32000732422 | 202.03999328613 | 202.03999328613 | 361600 | -4.0203394672484 | -1.8413295006589 | ||
2024-04-29 | 205.83000183105 | 207.66900634766 | 199.32000732422 | 202.03999328613 | 202.03999328613 | 361600 | -4.0203394672484 | -0.46030128028374 | ||
2024-04-30 | 201.11000061035 | 203.25999450684 | 196.22999572754 | 196.4700012207 | 196.4700012207 | 302800 | -3.4586239148306 | -2.3071947568825 | ||
2024-04-30 | -4.5474423199171 | |||||||||
2024-04-30 | 201.11000061035 | 203.25999450684 | 196.22999572754 | 196.4700012207 | 196.4700012207 | 302800 | -3.4586239148306 | 0.11197700378491 | ||
2024-05-01 | 196.69000244141 | 208.7799987793 | 196.47999572754 | 205.28999328613 | 205.28999328613 | 544700 | 6.2601808424377 | 4.3723578921041 | ||
2024-05-01 | 196.69000244141 | 208.7799987793 | 196.47999572754 | 205.28999328613 | 205.28999328613 | 544700 | 6.2601808424377 | 0.87194145036917 | ||
2024-05-02 | 5.4003158469129 | |||||||||
2024-05-02 | 207.08000183105 | 208.13999938965 | 202.80999755859 | 206.05999755859 | 206.05999755859 | 368400 | -2.5607772877315 | -0.49256531941365 | ||
2024-05-02 | -0.49256531941365 | |||||||||
2024-05-02 | 207.08000183105 | 208.13999938965 | 202.80999755859 | 206.05999755859 | 206.05999755859 | 368400 | -2.5607772877315 | 1.3345627645259 | ||
2024-05-03 | 1.3345627645259 | |||||||||
2024-05-03 | 208.80999755859 | 209.66999816895 | 206.58000183105 | 208.55000305176 | 208.55000305176 | 311100 | -1.473742721837 | -0.12451248018571 | ||
2024-05-03 | -0.12451248018571 | |||||||||
2024-05-03 | 208.80999755859 | 209.66999816895 | 206.58000183105 | 208.55000305176 | 208.55000305176 | 311100 | -1.473742721837 | 0.59457694376885 | ||
2024-05-06 | 209.78999328613 | 211.91999816895 | 208.27000427246 | 211.61999511719 | 211.61999511719 | 327000 | 1.7525298034322 | 0.87230177302058 | ||
2024-05-06 | 209.78999328613 | 211.91999816895 | 208.27000427246 | 211.61999511719 | 211.61999511719 | 327000 | 1.7525298034322 | 0.60013434541366 | ||
2024-05-07 | 2.0810339364097 | |||||||||
2024-05-07 | 212.88999938965 | 214.94000244141 | 209.48500061035 | 210 | 210 | 565600 | -2.5379183814524 | -1.3575082896961 | ||
2024-05-07 | 212.88999938965 | 214.94000244141 | 209.48500061035 | 210 | 210 | 565600 | -2.5379183814524 | -1.9476173037574 | ||
2024-05-08 | 205.91000366211 | 220.40800476074 | 199.53999328613 | 203.08999633789 | 203.08999633789 | 918800 | -9.4679009037181 | -1.3695339099922 | ||
2024-05-08 | -4.6033177133046 | |||||||||
2024-05-08 | 205.91000366211 | 220.40800476074 | 199.53999328613 | 203.08999633789 | 203.08999633789 | 918800 | -9.4679009037181 | 0.45792897303667 | ||
2024-05-09 | 204.02000427246 | 210.77000427246 | 202.75999450684 | 209.39999389648 | 209.39999389648 | 380700 | 3.9504882534187 | 2.636991231918 | ||
2024-05-09 | 204.02000427246 | 210.77000427246 | 202.75999450684 | 209.39999389648 | 209.39999389648 | 380700 | 3.9504882534187 | 0.20535241026935 | ||
2024-05-10 | 209.83000183105 | 213.03500366211 | 206.57000732422 | 212.2799987793 | 212.2799987793 | 335500 | 3.1296878097814 | 1.1676104116964 | ||
2024-05-10 | 209.83000183105 | 213.03500366211 | 206.57000732422 | 212.2799987793 | 212.2799987793 | 335500 | 3.1296878097814 | 0.38628572118624 | ||
2024-05-13 | 4.9288541760427 | |||||||||
2024-05-13 | 213.10000610352 | 214.9700012207 | 204.36500549316 | 204.77000427246 | 204.77000427246 | 218400 | -4.9332444840298 | -3.9089636754906 | ||
2024-05-13 | -3.9089636754906 | |||||||||
2024-05-13 | 213.10000610352 | 214.9700012207 | 204.36500549316 | 204.77000427246 | 204.77000427246 | 218400 | -4.9332444840298 | 0.73741000895169 | ||
2024-05-14 | 206.2799987793 | 211.85000610352 | 206.20100402832 | 208.72999572754 | 208.72999572754 | 189000 | 2.7395608968128 | 1.1877045582415 | ||
2024-05-14 | 206.2799987793 | 211.85000610352 | 206.20100402832 | 208.72999572754 | 208.72999572754 | 189000 | 2.7395608968128 | 1.1210710700795 | ||
2024-05-15 | 3.0766239782733 | |||||||||
2024-05-15 | 211.07000732422 | 211.07000732422 | 203.94999694824 | 204.69999694824 | 204.69999694824 | 295200 | -3.3732932813328 | -3.0179609394677 | ||
2024-05-15 | 211.07000732422 | 211.07000732422 | 203.94999694824 | 204.69999694824 | 204.69999694824 | 295200 | -3.3732932813328 | -0.1465574285444 | ||
2024-05-16 | 204.39999389648 | 204.80999755859 | 200.96000671387 | 201.5299987793 | 201.5299987793 | 273300 | -1.8797865781064 | -1.4041072421171 | ||
2024-05-16 | 204.39999389648 | 204.80999755859 | 200.96000671387 | 201.5299987793 | 201.5299987793 | 273300 | -1.8797865781064 | -0.014885515545371 | ||
2024-05-17 | -4.5340441522412 | |||||||||
2024-05-17 | 201.5 | 204.08999633789 | 200.69000244141 | 203.5299987793 | 203.5299987793 | 220700 | 1.6941521028069 | 1.0074435629265 | ||
2024-05-17 | 201.5 | 204.08999633789 | 200.69000244141 | 203.5299987793 | 203.5299987793 | 220700 | 1.6941521028069 | 0.0049105816812611 | ||
2024-05-20 | 1.0124036159468 | |||||||||
2024-05-20 | 203.53999328613 | 204.11999511719 | 199.60000610352 | 201.44000244141 | 201.44000244141 | 166800 | -2.214378366547 | -1.0317337692816 | ||
2024-05-20 | 203.53999328613 | 204.11999511719 | 199.60000610352 | 201.44000244141 | 201.44000244141 | 166800 | -2.214378366547 | -0.37728840171458 | ||
2024-05-21 | 200.67999267578 | 201.14999389648 | 198.4700012207 | 200.22999572754 | 200.22999572754 | 166700 | -1.3323354497144 | -0.22423607966201 | ||
2024-05-21 | 200.67999267578 | 201.14999389648 | 198.4700012207 | 200.22999572754 | 200.22999572754 | 166700 | -1.3323354497144 | -0.12984793107109 | ||
2024-05-22 | 199.9700012207 | 201.36999511719 | 198.82000732422 | 198.9700012207 | 198.9700012207 | 170700 | -1.2663196378809 | -0.50007500819902 | ||
2024-05-22 | 199.9700012207 | 201.36999511719 | 198.82000732422 | 198.9700012207 | 198.9700012207 | 170700 | -1.2663196378809 | -0.23621712711445 | ||
2024-05-23 | 198.5 | 199.68699645996 | 190.58000183105 | 190.69000244141 | 190.69000244141 | 247600 | -4.5606347886214 | -3.9345075861933 | ||
2024-05-23 | -6.3132510900019 | |||||||||
2024-05-23 | 198.5 | 199.68699645996 | 190.58000183105 | 190.69000244141 | 190.69000244141 | 247600 | -4.5606347886214 | 0.14159330274481 | ||
2024-05-24 | 190.96000671387 | 196.25 | 190.96000671387 | 193.66000366211 | 193.66000366211 | 193300 | 2.770210044064 | 1.4139070241487 | ||
2024-05-24 | 1.5575023245467 | |||||||||
2024-05-24 | 190.96000671387 | 196.25 | 190.96000671387 | 193.66000366211 | 193.66000366211 | 193300 | 2.770210044064 | -0.0051687315066218 | ||
2024-05-28 | 193.64999389648 | 194.11999511719 | 191.1549987793 | 192.80999755859 | 192.80999755859 | 230900 | -1.5274038803168 | -0.43377039213316 | ||
2024-05-28 | 193.64999389648 | 194.11999511719 | 191.1549987793 | 192.80999755859 | 192.80999755859 | 230900 | -1.5274038803168 | -1.1928857843893 | ||
2024-05-29 | -1.6265667126442 | |||||||||
2024-05-29 | 190.50999450684 | 193.17999267578 | 189.52499389648 | 191.33999633789 | 191.33999633789 | 211100 | 1.9285048922324 | 0.43567364179673 | ||
2024-05-29 | 0.43567364179673 | |||||||||
2024-05-29 | 190.50999450684 | 193.17999267578 | 189.52499389648 | 191.33999633789 | 191.33999633789 | 211100 | 1.9285048922324 | -0.60625257881833 | ||
2024-05-30 | 190.17999267578 | 192.07000732422 | 185.11999511719 | 188.00999450684 | 188.00999450684 | 512200 | -3.6184786494538 | -1.1410233739175 | ||
2024-05-30 | -1.7403584691066 | |||||||||
2024-05-30 | 190.17999267578 | 192.07000732422 | 185.11999511719 | 188.00999450684 | 188.00999450684 | 512200 | -3.6184786494538 | 0.28722331828068 | ||
2024-05-31 | 188.55000305176 | 191.16999816895 | 187 | 189.4700012207 | 189.4700012207 | 435800 | 2.2299455448905 | 0.48793325592935 | ||
2024-05-31 | 188.55000305176 | 191.16999816895 | 187 | 189.4700012207 | 189.4700012207 | 435800 | 2.2299455448905 | 0.4802890464171 | ||
2024-06-03 | 1.260576801884 | |||||||||
2024-06-03 | 190.38000488281 | 192.4700012207 | 186.83000183105 | 188.03999328613 | 188.03999328613 | 285200 | -2.9303264684771 | -1.2291267657652 | ||
2024-06-03 | 190.38000488281 | 192.4700012207 | 186.83000183105 | 188.03999328613 | 188.03999328613 | 285200 | -2.9303264684771 | -0.021268500085492 | ||
2024-06-04 | -1.2501338490234 | |||||||||
2024-06-04 | 188 | 193.38000488281 | 188 | 190.86000061035 | 190.86000061035 | 305800 | 2.8617047249003 | 1.5212769203998 | ||
2024-06-04 | 188 | 193.38000488281 | 188 | 190.86000061035 | 190.86000061035 | 305800 | 2.8617047249003 | 0.31436974829553 | ||
2024-06-05 | 191.46000671387 | 195.39599609375 | 191.46000671387 | 193.28999328613 | 193.28999328613 | 279800 | 2.055776267555 | 0.95580617784083 | ||
2024-06-05 | 2.8138262160281 | |||||||||
2024-06-05 | 191.46000671387 | 195.39599609375 | 191.46000671387 | 193.28999328613 | 193.28999328613 | 279800 | 2.055776267555 | -0.42422892747264 | ||
2024-06-06 | -0.42422892747264 | |||||||||
2024-06-06 | 192.4700012207 | 198.61000061035 | 191.58999633789 | 196.41000366211 | 196.41000366211 | 547200 | 3.6640766254207 | 2.0470735264808 | ||
2024-06-06 | 2.0470735264808 | |||||||||
2024-06-06 | 192.4700012207 | 198.61000061035 | 191.58999633789 | 196.41000366211 | 196.41000366211 | 547200 | 3.6640766254207 | -0.73316145540302 | ||
2024-06-07 | 194.9700012207 | 194.9700012207 | 187.05999755859 | 188.94999694824 | 188.94999694824 | 584400 | -4.0570362684439 | -3.0876566829614 | ||
2024-06-07 | 194.9700012207 | 194.9700012207 | 187.05999755859 | 188.94999694824 | 188.94999694824 | 584400 | -4.0570362684439 | -0.85736710418221 | ||
2024-06-10 | -4.6229833825956 | |||||||||
2024-06-10 | 187.33000183105 | 192.31500244141 | 184.10000610352 | 188.05999755859 | 188.05999755859 | 515000 | 4.4622466407043 | 0.38968436470599 | ||
2024-06-10 | 0.38968436470599 | |||||||||
2024-06-10 | 187.33000183105 | 192.31500244141 | 184.10000610352 | 188.05999755859 | 188.05999755859 | 515000 | 4.4622466407043 | -0.18079141885806 | ||
2024-06-11 | -0.18079141885806 | |||||||||
2024-06-11 | 187.7200012207 | 191.05000305176 | 185.02000427246 | 189.94000244141 | 189.94000244141 | 296000 | 3.2591063885271 | 1.1826130440374 | ||
2024-06-11 | 187.7200012207 | 191.05000305176 | 185.02000427246 | 189.94000244141 | 189.94000244141 | 296000 | 3.2591063885271 | 1.8953305246151 | ||
2024-06-12 | 3.1003579946641 | |||||||||
2024-06-12 | 193.53999328613 | 198.47999572754 | 189.14999389648 | 191.77000427246 | 191.77000427246 | 367200 | -4.7007265376317 | -0.91453398526014 | ||
2024-06-12 | 193.53999328613 | 198.47999572754 | 189.14999389648 | 191.77000427246 | 191.77000427246 | 367200 | -4.7007265376317 | -0.19815658045906 | ||
2024-06-13 | 191.38999938965 | 192.02499389648 | 186.61000061035 | 188 | 188 | 268600 | -2.8199419129011 | -1.7712521032757 | ||
2024-06-13 | 191.38999938965 | 192.02499389648 | 186.61000061035 | 188 | 188 | 268600 | -2.8199419129011 | -0.28191424430685 | ||
2024-06-14 | -3.1362985822035 | |||||||||
2024-06-14 | 187.4700012207 | 188.4700012207 | 185.0950012207 | 187.7799987793 | 187.7799987793 | 203500 | 1.8233879779258 | 0.16535848753145 | ||
2024-06-14 | 0.16535848753145 | |||||||||
2024-06-14 | 187.4700012207 | 188.4700012207 | 185.0950012207 | 187.7799987793 | 187.7799987793 | 203500 | 1.8233879779258 | -1.6295652244573 | ||
2024-06-17 | -1.6295652244573 | |||||||||
2024-06-17 | 184.7200012207 | 187.96000671387 | 182.66999816895 | 187.32000732422 | 187.32000732422 | 265500 | 2.8959372627952 | 1.4075390246501 | ||
2024-06-17 | 1.4075390246501 | |||||||||
2024-06-17 | 184.7200012207 | 187.96000671387 | 182.66999816895 | 187.32000732422 | 187.32000732422 | 265500 | 2.8959372627952 | -0.74205348819554 | ||
2024-06-18 | 185.92999267578 | 186.74000549316 | 175.0299987793 | 176.0299987793 | 176.0299987793 | 469400 | -6.2707541873216 | -5.3245814481086 | ||
2024-06-18 | 185.92999267578 | 186.74000549316 | 175.0299987793 | 176.0299987793 | 176.0299987793 | 469400 | -6.2707541873216 | -0.0056777293104826 | ||
2024-06-20 | 176.02000427246 | 176.66999816895 | 170.58999633789 | 175.44999694824 | 175.44999694824 | 561500 | -3.4414455731417 | -0.32383099101421 | ||
2024-06-20 | -6.3367552380198 | |||||||||
2024-06-20 | 176.02000427246 | 176.66999816895 | 170.58999633789 | 175.44999694824 | 175.44999694824 | 561500 | -3.4414455731417 | 0.74095359040749 | ||
2024-06-21 | 176.75 | 180.47999572754 | 175.96000671387 | 178.55999755859 | 178.55999755859 | 516400 | 2.5687592868884 | 1.0240438803925 | ||
2024-06-21 | 1.7725851606991 | |||||||||
2024-06-21 | 176.75 | 180.47999572754 | 175.96000671387 | 178.55999755859 | 178.55999755859 | 516400 | 2.5687592868884 | -0.31361870869762 | ||
2024-06-24 | 178 | 178.67999267578 | 174.03999328613 | 174.39999389648 | 174.39999389648 | 358700 | -2.5968208976076 | -2.0224753390537 | ||
2024-06-24 | -2.3297511867093 | |||||||||
2024-06-24 | 178 | 178.67999267578 | 174.03999328613 | 174.39999389648 | 174.39999389648 | 358700 | -2.5968208976076 | 0.12614749335009 | ||
2024-06-25 | 0.12614749335009 | |||||||||
2024-06-25 | 174.61999511719 | 175.55499267578 | 172.14999389648 | 172.27000427246 | 172.27000427246 | 320200 | -1.9395624854631 | -1.3457742013734 | ||
2024-06-25 | 174.61999511719 | 175.55499267578 | 172.14999389648 | 172.27000427246 | 172.27000427246 | 320200 | -1.9395624854631 | -0.29024205468132 | ||
2024-06-26 | -1.6321102533613 | |||||||||
2024-06-26 | 171.77000427246 | 175.25 | 171.11000061035 | 174.82000732422 | 174.82000732422 | 194800 | 2.4194958651633 | 1.7756319356667 | ||
2024-06-26 | 1.7756319356667 | |||||||||
2024-06-26 | 171.77000427246 | 175.25 | 171.11000061035 | 174.82000732422 | 174.82000732422 | 194800 | 2.4194958651633 | -0.32605382698653 | ||
2024-06-27 | -0.32605382698653 | |||||||||
2024-06-27 | 174.25 | 175.08000183105 | 171.77000427246 | 174.89999389648 | 174.89999389648 | 339200 | 1.9269939315734 | 0.37302375694943 | ||
2024-06-27 | 174.25 | 175.08000183105 | 171.77000427246 | 174.89999389648 | 174.89999389648 | 339200 | 1.9269939315734 | 0.72041727249617 | ||
2024-06-28 | 176.16000366211 | 181.28999328613 | 173.81500244141 | 179.9700012207 | 179.9700012207 | 750500 | 4.3005441070867 | 2.1628051086452 | ||
2024-06-28 | 176.16000366211 | 181.28999328613 | 173.81500244141 | 179.9700012207 | 179.9700012207 | 750500 | 4.3005441070867 | 0.011115337181344 | ||
2024-07-01 | 3.2941207995203 | |||||||||
2024-07-01 | 179.99000549316 | 181.25 | 174.69000244141 | 177.08999633789 | 177.08999633789 | 349600 | -3.6193089978448 | -1.6112056596296 | ||
2024-07-01 | -1.6112056596296 | |||||||||
2024-07-01 | 179.99000549316 | 181.25 | 174.69000244141 | 177.08999633789 | 177.08999633789 | 349600 | -3.6193089978448 | 0.49692523632641 | ||
2024-07-02 | 0.49692523632641 | |||||||||
2024-07-02 | 177.9700012207 | 179.50999450684 | 174.5 | 175.99000549316 | 175.99000549316 | 185700 | -2.790927892678 | -1.1125446501985 | ||
2024-07-02 | -1.1125446501985 | |||||||||
2024-07-02 | 177.9700012207 | 179.50999450684 | 174.5 | 175.99000549316 | 175.99000549316 | 185700 | -2.790927892678 | 0.18751168859275 | ||
2024-07-03 | 176.32000732422 | 178.21000671387 | 175.10000610352 | 177.41999816895 | 177.41999816895 | 130500 | 1.776128213561 | 0.62386048039567 | ||
2024-07-03 | 176.32000732422 | 178.21000671387 | 175.10000610352 | 177.41999816895 | 177.41999816895 | 130500 | 1.776128213561 | 0.43400083440859 | ||
2024-07-05 | 178.19000244141 | 181.30999755859 | 176.78999328613 | 181.08999633789 | 181.08999633789 | 183900 | 2.5567082098054 | 1.6274728417707 | ||
2024-07-05 | 178.19000244141 | 181.30999755859 | 176.78999328613 | 181.08999633789 | 181.08999633789 | 183900 | 2.5567082098054 | 0.027612266148869 | ||
2024-07-08 | 2.9262990713892 | |||||||||
2024-07-08 | 181.13999938965 | 183.32000732422 | 179.19000244141 | 179.27000427246 | 179.27000427246 | 323600 | -2.2528936928898 | -1.0323479758686 | ||
2024-07-08 | -1.0323479758686 | |||||||||
2024-07-08 | 181.13999938965 | 183.32000732422 | 179.19000244141 | 179.27000427246 | 179.27000427246 | 323600 | -2.2528936928898 | 0.055776673366159 | ||
2024-07-09 | 0.055776673366159 | |||||||||
2024-07-09 | 179.36999511719 | 180.07499694824 | 174.5 | 177.99000549316 | 177.99000549316 | 277000 | -3.0959306082035 | -0.76935366091851 | ||
2024-07-09 | -0.76935366091851 | |||||||||
2024-07-09 | 179.36999511719 | 180.07499694824 | 174.5 | 177.99000549316 | 177.99000549316 | 277000 | -3.0959306082035 | 0.47193455360779 | ||
2024-07-10 | 178.83000183105 | 179.69000244141 | 177.27000427246 | 179.46000671387 | 179.46000671387 | 315700 | 1.3651481416031 | 0.3522926110618 | ||
2024-07-10 | 178.83000183105 | 179.69000244141 | 177.27000427246 | 179.46000671387 | 179.46000671387 | 315700 | 1.3651481416031 | 0.86927309719822 | ||
2024-07-11 | 181.02000427246 | 186.67999267578 | 179.75 | 186.28999328613 | 186.28999328613 | 341400 | 3.8553505845793 | 2.9112743836531 | ||
2024-07-11 | 181.02000427246 | 186.67999267578 | 179.75 | 186.28999328613 | 186.28999328613 | 341400 | 3.8553505845793 | 0.61732202303915 | ||
2024-07-12 | 187.44000244141 | 194.58000183105 | 187.44000244141 | 190.83000183105 | 190.83000183105 | 390000 | 3.8092185748239 | 1.8085783960167 | ||
2024-07-12 | 187.44000244141 | 194.58000183105 | 187.44000244141 | 190.83000183105 | 190.83000183105 | 390000 | 3.8092185748239 | 0 | ||
2024-07-15 | 190.83000183105 | 193.58000183105 | 188.35299682617 | 191.67999267578 | 191.67999267578 | 449300 | 2.7751111439478 | 0.4454178255886 | ||
2024-07-15 | 7.6914359009574 | |||||||||
2024-07-15 | 190.83000183105 | 193.58000183105 | 188.35299682617 | 191.67999267578 | 191.67999267578 | 449300 | 2.7751111439478 | -0.041729223352449 | ||
2024-07-16 | -0.041729223352449 | |||||||||
2024-07-16 | 191.60000610352 | 198.36999511719 | 190.88000488281 | 196.75 | 196.75 | 455100 | 3.9239260492336 | 2.687888169326 | ||
2024-07-16 | 2.687888169326 | |||||||||
2024-07-16 | 191.60000610352 | 198.36999511719 | 190.88000488281 | 196.75 | 196.75 | 455100 | 3.9239260492336 | -1.026685780158 | ||
2024-07-17 | -1.026685780158 | |||||||||
2024-07-17 | 194.72999572754 | 207.25 | 193.30000305176 | 203.2200012207 | 203.2200012207 | 672400 | 7.2167598179018 | 4.359885831376 | ||
2024-07-17 | 4.359885831376 | |||||||||
2024-07-17 | 194.72999572754 | 207.25 | 193.30000305176 | 203.2200012207 | 203.2200012207 | 672400 | 7.2167598179018 | -0.43303064537275 | ||
2024-07-18 | 202.33999633789 | 204.28999328613 | 188.64999389648 | 190.80999755859 | 190.80999755859 | 382200 | -7.655783397938 | -5.6983290441712 | ||
2024-07-18 | -6.1066841785085 | |||||||||
2024-07-18 | 202.33999633789 | 204.28999328613 | 188.64999389648 | 190.80999755859 | 190.80999755859 | 382200 | -7.655783397938 | 0.69179148949645 | ||
2024-07-19 | 0.69179148949645 | |||||||||
2024-07-19 | 192.13000488281 | 192.13000488281 | 187.28500366211 | 189.86999511719 | 189.86999511719 | 182500 | -2.5217306498578 | -1.1762919420126 | ||
2024-07-19 | -1.1762919420126 | |||||||||
2024-07-19 | 192.13000488281 | 192.13000488281 | 187.28500366211 | 189.86999511719 | 189.86999511719 | 182500 | -2.5217306498578 | 0.56881121758501 | ||
2024-07-22 | 190.94999694824 | 192.47999572754 | 184.94999694824 | 192.25 | 192.25 | 207600 | 4.0713700478752 | 0.68080810292455 | ||
2024-07-22 | 1.2534918333692 | |||||||||
2024-07-22 | 190.94999694824 | 192.47999572754 | 184.94999694824 | 192.25 | 192.25 | 207600 | 4.0713700478752 | -0.026009389730985 | ||
2024-07-23 | 192.19999694824 | 192.19999694824 | 188.24000549316 | 188.30000305176 | 188.30000305176 | 383100 | -2.0603493849922 | -2.0291331729493 | ||
2024-07-23 | 192.19999694824 | 192.19999694824 | 188.24000549316 | 188.30000305176 | 188.30000305176 | 383100 | -2.0603493849922 | -0.33988283551568 | ||
2024-07-24 | -2.3875143500081 | |||||||||
2024-07-24 | 187.66000366211 | 194.30000305176 | 187.66000366211 | 193.2200012207 | 193.2200012207 | 344900 | 3.5383135777851 | 2.9628037142133 | ||
2024-07-24 | 2.9628037142133 | |||||||||
2024-07-24 | 187.66000366211 | 194.30000305176 | 187.66000366211 | 193.2200012207 | 193.2200012207 | 344900 | 3.5383135777851 | -0.8953502311404 | ||
2024-07-25 | 191.49000549316 | 196.16000366211 | 189.97999572754 | 190.10000610352 | 190.10000610352 | 409800 | -3.1504933825427 | -0.72588612970615 | ||
2024-07-25 | -1.6147371377064 | |||||||||
2024-07-25 | 191.49000549316 | 196.16000366211 | 189.97999572754 | 190.10000610352 | 190.10000610352 | 409800 | -3.1504933825427 | 0.03156105032478 | ||
2024-07-26 | 0.03156105032478 | |||||||||
2024-07-26 | 190.16000366211 | 191.52499389648 | 176.66000366211 | 178.42999267578 | 178.42999267578 | 552700 | -7.7613840010924 | -6.1684953515098 | ||
2024-07-26 | -6.1684953515098 | |||||||||
2024-07-26 | 190.16000366211 | 191.52499389648 | 176.66000366211 | 178.42999267578 | 178.42999267578 | 552700 | -7.7613840010924 | 1.406719648409 | ||
2024-07-29 | 1.406719648409 | |||||||||
2024-07-29 | 180.94000244141 | 181.75 | 174.05000305176 | 178.38000488281 | 178.38000488281 | 673300 | -4.2365870416738 | -1.414832278132 | ||
2024-07-29 | -1.414832278132 | |||||||||
2024-07-29 | 180.94000244141 | 181.75 | 174.05000305176 | 178.38000488281 | 178.38000488281 | 673300 | -4.2365870416738 | 0.078483790680695 | ||
2024-07-30 | 0.078483790680695 | |||||||||
2024-07-30 | 178.52000427246 | 180.80000305176 | 171.66000366211 | 173.08999633789 | 173.08999633789 | 921500 | -5.0553093115999 | -3.0416803745327 | ||
2024-07-30 | 178.52000427246 | 180.80000305176 | 171.66000366211 | 173.08999633789 | 173.08999633789 | 921500 | -5.0553093115999 | -12.195968026449 | ||
2024-07-31 | -14.866686035037 | |||||||||
2024-07-31 | 151.97999572754 | 176.74499511719 | 148 | 167.08999633789 | 167.08999633789 | 2326900 | 19.4222939981 | 9.942098325519 | ||
2024-07-31 | 151.97999572754 | 176.74499511719 | 148 | 167.08999633789 | 167.08999633789 | 2326900 | 19.4222939981 | 0.98150662851892 | ||
2024-08-01 | 168.72999572754 | 172.85000610352 | 160.17999267578 | 171.25 | 171.25 | 726500 | 7.9098601617367 | 1.4935129119129 | ||
2024-08-01 | 12.679303075523 | |||||||||
2024-08-01 | 168.72999572754 | 172.85000610352 | 160.17999267578 | 171.25 | 171.25 | 726500 | 7.9098601617367 | -0.78247961336679 | ||
2024-08-02 | -0.78247961336679 | |||||||||
2024-08-02 | 169.91000366211 | 180.5 | 167.75999450684 | 175.50999450684 | 175.50999450684 | 850300 | 7.5941856880813 | 3.2958570561054 | ||
2024-08-02 | 3.2958570561054 | |||||||||
2024-08-02 | 169.91000366211 | 180.5 | 167.75999450684 | 175.50999450684 | 175.50999450684 | 850300 | 7.5941856880813 | -2.780462524505 | ||
2024-08-05 | -2.780462524505 | |||||||||
2024-08-05 | 170.63000488281 | 181.44000244141 | 169.83999633789 | 177.55999755859 | 177.55999755859 | 617400 | 6.8299613481137 | 4.0614150369044 | ||
2024-08-05 | 4.0614150369044 | |||||||||
2024-08-05 | 170.63000488281 | 181.44000244141 | 169.83999633789 | 177.55999755859 | 177.55999755859 | 617400 | 6.8299613481137 | -0.056313835380384 | ||
2024-08-06 | 177.46000671387 | 177.99299621582 | 171.41000366211 | 171.44000244141 | 171.44000244141 | 551900 | -3.698455946957 | -3.3923160400684 | ||
2024-08-06 | -3.4467195321784 | |||||||||
2024-08-06 | 177.46000671387 | 177.99299621582 | 171.41000366211 | 171.44000244141 | 171.44000244141 | 551900 | -3.698455946957 | 0.075831125152326 | ||
2024-08-07 | 0.075831125152326 | |||||||||
2024-08-07 | 171.57000732422 | 172.16000366211 | 163.63000488281 | 163.63999938965 | 163.63999938965 | 451600 | -4.9546924941047 | -4.6220245940684 | ||
2024-08-07 | -4.6220245940684 | |||||||||
2024-08-07 | 171.57000732422 | 172.16000366211 | 163.63000488281 | 163.63999938965 | 163.63999938965 | 451600 | -4.9546924941047 | 0.47665533011865 | ||
2024-08-08 | 164.41999816895 | 170.13000488281 | 164.41999816895 | 169.38000488281 | 169.38000488281 | 349300 | 3.4728176483739 | 3.0166687562973 | ||
2024-08-08 | 164.41999816895 | 170.13000488281 | 164.41999816895 | 169.38000488281 | 169.38000488281 | 349300 | 3.4728176483739 | 0.43098105236454 | ||
2024-08-09 | 3.9538017873596 | |||||||||
2024-08-09 | 170.11000061035 | 171.27000427246 | 166.63999938965 | 170.0299987793 | 170.0299987793 | 294000 | -2.7033367007144 | -0.047029469618276 | ||
2024-08-09 | 170.11000061035 | 171.27000427246 | 166.63999938965 | 170.0299987793 | 170.0299987793 | 294000 | -2.7033367007144 | -0.34111735294873 | ||
2024-08-12 | 169.44999694824 | 172.41999816895 | 168.30000305176 | 168.78999328613 | 168.78999328613 | 383900 | -2.3895111709435 | -0.38949759456824 | ||
2024-08-12 | -0.77597279377026 | |||||||||
2024-08-12 | 169.44999694824 | 172.41999816895 | 168.30000305176 | 168.78999328613 | 168.78999328613 | 383900 | -2.3895111709435 | 5.035843555957 | ||
2024-08-13 | 177.28999328613 | 194.50999450684 | 174.22999572754 | 186.94000244141 | 186.94000244141 | 1046500 | 11.639786073927 | 5.4430647643486 | ||
2024-08-13 | 10.753012546488 | |||||||||
2024-08-13 | 177.28999328613 | 194.50999450684 | 174.22999572754 | 186.94000244141 | 186.94000244141 | 1046500 | 11.639786073927 | -0.10163819349783 | ||
2024-08-14 | 186.75 | 187.8450012207 | 181.13000488281 | 183.10000610352 | 183.10000610352 | 545000 | -3.5747538099249 | -1.9544813368056 | ||
2024-08-14 | -2.0541330307804 | |||||||||
2024-08-14 | 186.75 | 187.8450012207 | 181.13000488281 | 183.10000610352 | 183.10000610352 | 545000 | -3.5747538099249 | 0.64991105567982 | ||
2024-08-15 | 184.28999328613 | 192.05000305176 | 184.19000244141 | 189.25999450684 | 189.25999450684 | 520800 | 4.2673329204455 | 2.6968372683082 | ||
2024-08-15 | 3.3642753675485 | |||||||||
2024-08-15 | 184.28999328613 | 192.05000305176 | 184.19000244141 | 189.25999450684 | 189.25999450684 | 520800 | 4.2673329204455 | -0.20077651646012 | ||
2024-08-16 | -0.20077651646012 | |||||||||
2024-08-16 | 188.88000488281 | 191.16000366211 | 186.67999267578 | 190.50999450684 | 190.50999450684 | 320100 | 2.3998345629405 | 0.86297627164651 | ||
2024-08-16 | 0.86297627164651 | |||||||||
2024-08-16 | 188.88000488281 | 191.16000366211 | 186.67999267578 | 190.50999450684 | 190.50999450684 | 320100 | 2.3998345629405 | -0.14697327561302 | ||
2024-08-19 | -0.14697327561302 | |||||||||
2024-08-19 | 190.22999572754 | 194.44000244141 | 188.61999511719 | 191.44999694824 | 191.44999694824 | 419700 | 3.0855728315563 | 0.64132957372847 | ||
2024-08-19 | 0.64132957372847 | |||||||||
2024-08-19 | 190.22999572754 | 194.44000244141 | 188.61999511719 | 191.44999694824 | 191.44999694824 | 419700 | 3.0855728315563 | -0.40741644906255 | ||
2024-08-20 | -0.40741644906255 | |||||||||
2024-08-20 | 190.66999816895 | 192.77000427246 | 187.99000549316 | 192.07000732422 | 192.07000732422 | 550200 | 2.5426877172312 | 0.73425770636077 | ||
2024-08-20 | 190.66999816895 | 192.77000427246 | 187.99000549316 | 192.07000732422 | 192.07000732422 | 550200 | 2.5426877172312 | 0.58311817279046 | ||
2024-08-21 | 193.19000244141 | 195.94500732422 | 191.52000427246 | 195.21000671387 | 195.21000671387 | 331900 | 2.3104652010464 | 1.0456049727902 | ||
2024-08-21 | 193.19000244141 | 195.94500732422 | 191.52000427246 | 195.21000671387 | 195.21000671387 | 331900 | 2.3104652010464 | 0.40468892933894 | ||
2024-08-22 | 196 | 200.16000366211 | 195.0299987793 | 197.57000732422 | 197.57000732422 | 382700 | 2.6303670793834 | 0.80102414500958 | ||
2024-08-22 | 196 | 200.16000366211 | 195.0299987793 | 197.57000732422 | 197.57000732422 | 382700 | 2.6303670793834 | 0.84526907275191 | ||
2024-08-23 | 199.24000549316 | 211.18499755859 | 198.66000366211 | 210.11999511719 | 210.11999511719 | 983400 | 6.3047385812936 | 5.4607454949085 | ||
2024-08-23 | 10.200869111567 | |||||||||
2024-08-23 | 199.24000549316 | 211.18499755859 | 198.66000366211 | 210.11999511719 | 210.11999511719 | 983400 | 6.3047385812936 | -0.27603362104174 | ||
2024-08-26 | 209.53999328613 | 210.01499938965 | 201.97999572754 | 202.07000732422 | 202.07000732422 | 420500 | -3.8259189512468 | -3.5649452139256 | ||
2024-08-26 | 209.53999328613 | 210.01499938965 | 201.97999572754 | 202.07000732422 | 202.07000732422 | 420500 | -3.8259189512468 | -0.76211634042798 | ||
2024-08-27 | -4.5640569963568 | |||||||||
2024-08-27 | 200.5299987793 | 203.99000549316 | 199.39500427246 | 203.16000366211 | 203.16000366211 | 334800 | 2.3044715876755 | 1.3115269031179 | ||
2024-08-27 | 200.5299987793 | 203.99000549316 | 199.39500427246 | 203.16000366211 | 203.16000366211 | 334800 | 2.3044715876755 | 0.098443071784349 | ||
2024-08-28 | 1.411261082273 | |||||||||
2024-08-28 | 203.36000061035 | 204.35000610352 | 197.97999572754 | 200.46000671387 | 200.46000671387 | 323300 | -3.1172058652887 | -1.4260394806159 | ||
2024-08-28 | -1.4260394806159 | |||||||||
2024-08-28 | 203.36000061035 | 204.35000610352 | 197.97999572754 | 200.46000671387 | 200.46000671387 | 323300 | -3.1172058652887 | 0.88795705860552 | ||
2024-08-29 | 202.24000549316 | 204.92999267578 | 201.39999389648 | 202.39999389648 | 202.39999389648 | 286400 | 1.7527303308218 | 0.079108187784205 | ||
2024-08-29 | 0.96776769312708 | |||||||||
2024-08-29 | 202.24000549316 | 204.92999267578 | 201.39999389648 | 202.39999389648 | 202.39999389648 | 286400 | 1.7527303308218 | -0.024697526915107 | ||
2024-08-30 | 202.35000610352 | 203.83500671387 | 199.86000061035 | 202.32000732422 | 202.32000732422 | 267500 | -1.9501096340608 | -0.014825193176193 | ||
2024-08-30 | -0.039519058635226 | |||||||||
2024-08-30 | 202.35000610352 | 203.83500671387 | 199.86000061035 | 202.32000732422 | 202.32000732422 | 267500 | -1.9501096340608 | 0.34103754331696 | ||
2024-09-03 | 203.00999450684 | 209.24499511719 | 203.00999450684 | 204.9700012207 | 204.9700012207 | 358900 | 3.0712776607368 | 0.96547301458165 | ||
2024-09-03 | 1.3098031833489 | |||||||||
2024-09-03 | 203.00999450684 | 209.24499511719 | 203.00999450684 | 204.9700012207 | 204.9700012207 | 358900 | 3.0712776607368 | -0.41957389141328 | ||
2024-09-04 | 204.11000061035 | 209.67999267578 | 202.16999816895 | 202.55000305176 | 202.55000305176 | 340300 | -3.5816457311921 | -0.76429256475865 | ||
2024-09-04 | 204.11000061035 | 209.67999267578 | 202.16999816895 | 202.55000305176 | 202.55000305176 | 340300 | -3.5816457311921 | -0.078994648086228 | ||
2024-09-05 | -1.2587216742399 | |||||||||
2024-09-05 | 202.38999938965 | 205.50999450684 | 199.99000549316 | 204.03999328613 | 204.03999328613 | 306000 | 2.7601324376485 | 0.81525465757215 | ||
2024-09-05 | 202.38999938965 | 205.50999450684 | 199.99000549316 | 204.03999328613 | 204.03999328613 | 306000 | 2.7601324376485 | 0.20584857947206 | ||
2024-09-06 | 1.0227814271759 | |||||||||
2024-09-06 | 204.46000671387 | 205.99600219727 | 199.92999267578 | 203.72999572754 | 203.72999572754 | 539200 | -2.9447219639124 | -0.35704341306696 | ||
2024-09-06 | -0.35704341306696 | |||||||||
2024-09-06 | 204.46000671387 | 205.99600219727 | 199.92999267578 | 203.72999572754 | 203.72999572754 | 539200 | -2.9447219639124 | 0.12271143437039 | ||
2024-09-09 | 0.12271143437039 | |||||||||
2024-09-09 | 203.97999572754 | 204.80000305176 | 194.86000061035 | 195.08000183105 | 195.08000183105 | 550900 | -4.8535167447699 | -4.3631699592603 | ||
2024-09-09 | 203.97999572754 | 204.80000305176 | 194.86000061035 | 195.08000183105 | 195.08000183105 | 550900 | -4.8535167447699 | -0.15378462627739 | ||
2024-09-10 | -4.510244700922 | |||||||||
2024-09-10 | 194.7799987793 | 207.80999755859 | 194.7799987793 | 204.11999511719 | 204.11999511719 | 445900 | 6.6895979366244 | 4.7951516564458 | ||
2024-09-10 | 4.7951516564458 | |||||||||
2024-09-10 | 194.7799987793 | 207.80999755859 | 194.7799987793 | 204.11999511719 | 204.11999511719 | 445900 | 6.6895979366244 | -1.0973889319804 | ||
2024-09-11 | -1.0973889319804 | |||||||||
2024-09-11 | 201.88000488281 | 205.22999572754 | 198.86999511719 | 202.30999755859 | 202.30999755859 | 393500 | 3.1980694757919 | 0.21299418732967 | ||
2024-09-11 | 0.21299418732967 | |||||||||
2024-09-11 | 201.88000488281 | 205.22999572754 | 198.86999511719 | 202.30999755859 | 202.30999755859 | 393500 | 3.1980694757919 | -0.13840086138885 | ||
2024-09-12 | 202.0299987793 | 203.63000488281 | 198.05999755859 | 200.00999450684 | 200.00999450684 | 257000 | -2.7353568681709 | -0.99985362800881 | ||
2024-09-12 | 202.0299987793 | 203.63000488281 | 198.05999755859 | 200.00999450684 | 200.00999450684 | 257000 | -2.7353568681709 | -0.34998098468437 | ||
2024-09-13 | 199.30999755859 | 200.00999450684 | 186.7799987793 | 186.94000244141 | 186.94000244141 | 601100 | -6.6146673120812 | -6.2064097479861 | ||
2024-09-13 | -7.5972494205265 | |||||||||
2024-09-13 | 199.30999755859 | 200.00999450684 | 186.7799987793 | 186.94000244141 | 186.94000244141 | 601100 | -6.6146673120812 | 0.18722094798103 | ||
2024-09-16 | 187.28999328613 | 191.28999328613 | 184.80000305176 | 187.64999389648 | 187.64999389648 | 497000 | 3.5118994194807 | 0.19221561389111 | ||
2024-09-16 | 187.28999328613 | 191.28999328613 | 184.80000305176 | 187.64999389648 | 187.64999389648 | 497000 | 3.5118994194807 | 0.28244007276081 | ||
2024-09-17 | 0.66330919984002 | |||||||||
2024-09-17 | 188.17999267578 | 192.91999816895 | 185.07000732422 | 187.05999755859 | 187.05999755859 | 406300 | -4.069039456372 | -0.59517226101563 | ||
2024-09-17 | -0.59517226101563 | |||||||||
2024-09-17 | 188.17999267578 | 192.91999816895 | 185.07000732422 | 187.05999755859 | 187.05999755859 | 406300 | -4.069039456372 | 1.4166626696568 | ||
2024-09-18 | 189.71000671387 | 199.66000366211 | 188.75 | 195.58000183105 | 195.58000183105 | 464300 | 5.7801343905215 | 3.0941937217055 | ||
2024-09-18 | 189.71000671387 | 199.66000366211 | 188.75 | 195.58000183105 | 195.58000183105 | 464300 | 5.7801343905215 | 2.7712435413653 | ||
2024-09-19 | 7.4521557913737 | |||||||||
2024-09-19 | 201 | 203.2799987793 | 198.09599304199 | 200.82000732422 | 200.82000732422 | 370000 | -2.5501799333111 | -0.089548594916045 | ||
2024-09-19 | 201 | 203.2799987793 | 198.09599304199 | 200.82000732422 | 200.82000732422 | 370000 | -2.5501799333111 | -0.29877805080792 | ||
2024-09-20 | 200.2200012207 | 200.77499389648 | 194.72500610352 | 195 | 195 | 835800 | -3.0133173835821 | -2.6071327484156 | ||
2024-09-20 | -2.9850746268657 | |||||||||
2024-09-20 | 200.2200012207 | 200.77499389648 | 194.72500610352 | 195 | 195 | 835800 | -3.0133173835821 | 0.55897248096954 | ||
2024-09-23 | 0.55897248096954 | |||||||||
2024-09-23 | 196.08999633789 | 198.95799255371 | 194.6549987793 | 194.89999389648 | 194.89999389648 | 276400 | -2.1627649732405 | -0.60686545138984 | ||
2024-09-23 | -0.60686545138984 | |||||||||
2024-09-23 | 196.08999633789 | 198.95799255371 | 194.6549987793 | 194.89999389648 | 194.89999389648 | 276400 | -2.1627649732405 | 0.4925637475274 | ||
2024-09-24 | 0.4925637475274 | |||||||||
2024-09-24 | 195.86000061035 | 195.94999694824 | 191.35000610352 | 191.39999389648 | 191.39999389648 | 332500 | -2.3475330014634 | -2.2771401511123 | ||
2024-09-24 | -2.2771401511123 | |||||||||
2024-09-24 | 195.86000061035 | 195.94999694824 | 191.35000610352 | 191.39999389648 | 191.39999389648 | 332500 | -2.3475330014634 | 0.29258768821365 | ||
2024-09-25 | 0.29258768821365 | |||||||||
2024-09-25 | 191.96000671387 | 191.96000671387 | 185.13000488281 | 186.88999938965 | 186.88999938965 | 380300 | -3.5580337529553 | -2.6411789679587 | ||
2024-09-25 | -2.6411789679587 | |||||||||
2024-09-25 | 191.96000671387 | 191.96000671387 | 185.13000488281 | 186.88999938965 | 186.88999938965 | 380300 | -3.5580337529553 | 1.5089129078219 | ||
2024-09-26 | 189.71000671387 | 192.10000610352 | 186.08999633789 | 191.63000488281 | 191.63000488281 | 282100 | 3.2296253876605 | 1.0120700548186 | ||
2024-09-26 | 189.71000671387 | 192.10000610352 | 186.08999633789 | 191.63000488281 | 191.63000488281 | 282100 | 3.2296253876605 | 0.85581555490297 | ||
2024-09-27 | 3.4137754313492 | |||||||||
2024-09-27 | 193.27000427246 | 195.02000427246 | 189.4700012207 | 191.55000305176 | 191.55000305176 | 159100 | -2.8458634653725 | -0.88994731861152 | ||
2024-09-27 | 193.27000427246 | 195.02000427246 | 189.4700012207 | 191.55000305176 | 191.55000305176 | 159100 | -2.8458634653725 | -0.22448860752778 | ||
2024-09-30 | -1.112438095796 | |||||||||
2024-09-30 | 191.11999511719 | 194.44000244141 | 191.11999511719 | 194.30999755859 | 194.30999755859 | 296900 | 1.7371323822937 | 1.6691097336259 | ||
2024-09-30 | 1.6691097336259 | |||||||||
2024-09-30 | 191.11999511719 | 194.44000244141 | 191.11999511719 | 194.30999755859 | 194.30999755859 | 296900 | 1.7371323822937 | -0.19556630517579 | ||
2024-10-01 | 193.92999267578 | 194.55000305176 | 186.96499633789 | 191.55999755859 | 191.55999755859 | 274300 | -3.8987440734448 | -1.2220879733388 | ||
2024-10-01 | 193.92999267578 | 194.55000305176 | 186.96499633789 | 191.55999755859 | 191.55999755859 | 274300 | -3.8987440734448 | -0.38107941994298 | ||
2024-10-02 | -1.7909504252295 | |||||||||
2024-10-02 | 190.83000183105 | 194.00999450684 | 187.83999633789 | 193.02000427246 | 193.02000427246 | 248300 | 3.2847094810663 | 1.1476195673598 | ||
2024-10-02 | 1.1476195673598 | |||||||||
2024-10-02 | 190.83000183105 | 194.00999450684 | 187.83999633789 | 193.02000427246 | 193.02000427246 | 248300 | 3.2847094810663 | -0.43519406179992 | ||
2024-10-03 | -0.43519406179992 | |||||||||
2024-10-03 | 192.17999267578 | 197.08999633789 | 189.94000244141 | 194.99000549316 | 194.99000549316 | 304200 | 3.7643433740031 | 1.4621776066583 | ||
2024-10-03 | 192.17999267578 | 197.08999633789 | 189.94000244141 | 194.99000549316 | 194.99000549316 | 304200 | 3.7643433740031 | 1.3333969800917 | ||
2024-10-04 | 2.8150712188008 | |||||||||
2024-10-04 | 197.58999633789 | 198.88999938965 | 192.25999450684 | 194.72999572754 | 194.72999572754 | 243600 | -3.3335033954239 | -1.4474420078741 | ||
2024-10-04 | 197.58999633789 | 198.88999938965 | 192.25999450684 | 194.72999572754 | 194.72999572754 | 243600 | -3.3335033954239 | -0.046215960491547 | ||
2024-10-07 | 194.63999938965 | 194.63999938965 | 190.08000183105 | 190.80999755859 | 190.80999755859 | 244000 | -2.3427854361349 | -1.9677362531159 | ||
2024-10-07 | -3.4313471860704 | |||||||||
2024-10-07 | 194.63999938965 | 194.63999938965 | 190.08000183105 | 190.80999755859 | 190.80999755859 | 244000 | -2.3427854361349 | 0.60269858497342 | ||
2024-10-08 | 191.96000671387 | 196.41000366211 | 190.50999450684 | 194.80999755859 | 194.80999755859 | 273500 | 3.0969551862864 | 1.4846794879387 | ||
2024-10-08 | 2.0963262151773 | |||||||||
2024-10-08 | 191.96000671387 | 196.41000366211 | 190.50999450684 | 194.80999755859 | 194.80999755859 | 273500 | 3.0969551862864 | -0.030797987447073 | ||
2024-10-09 | -0.030797987447073 | |||||||||
2024-10-09 | 194.75 | 197.82000732422 | 193.66000366211 | 197.55000305176 | 197.55000305176 | 272400 | 2.1480964491603 | 1.4377422602094 | ||
2024-10-09 | 1.4377422602094 | |||||||||
2024-10-09 | 194.75 | 197.82000732422 | 193.66000366211 | 197.55000305176 | 197.55000305176 | 272400 | 2.1480964491603 | -0.1670472416891 | ||
2024-10-10 | 197.2200012207 | 197.2200012207 | 192.53999328613 | 192.58000183105 | 192.58000183105 | 295600 | -2.3729884928522 | -2.352702241623 | ||
2024-10-10 | -2.5158193591123 | |||||||||
2024-10-10 | 197.2200012207 | 197.2200012207 | 192.53999328613 | 192.58000183105 | 192.58000183105 | 295600 | -2.3729884928522 | 0.58157394669154 | ||
2024-10-11 | 193.69999694824 | 203.86000061035 | 193.49499511719 | 203.19000244141 | 203.19000244141 | 387700 | 5.3567305381137 | 4.899331772163 | ||
2024-10-11 | 193.69999694824 | 203.86000061035 | 193.49499511719 | 203.19000244141 | 203.19000244141 | 387700 | 5.3567305381137 | 0.89079065743685 | ||
2024-10-14 | 205 | 217.44000244141 | 204.77000427246 | 211.36000061035 | 211.36000061035 | 586900 | 6.1874287759876 | 3.1024393221227 | ||
2024-10-14 | 205 | 217.44000244141 | 204.77000427246 | 211.36000061035 | 211.36000061035 | 586900 | 6.1874287759876 | 0.014193214993496 | ||
2024-10-15 | 9.7673680443182 | |||||||||
2024-10-15 | 211.38999938965 | 212.47999572754 | 204.86999511719 | 206.61999511719 | 206.61999511719 | 361400 | -3.5815139134838 | -2.2564947661826 | ||
2024-10-15 | 211.38999938965 | 212.47999572754 | 204.86999511719 | 206.61999511719 | 206.61999511719 | 361400 | -3.5815139134838 | -0.80340162740727 | ||
2024-10-16 | -3.041767677916 | |||||||||
2024-10-16 | 204.96000671387 | 209.41000366211 | 203.79499816895 | 205.42999267578 | 205.42999267578 | 272500 | 2.7552224262684 | 0.22930617999548 | ||
2024-10-16 | 204.96000671387 | 209.41000366211 | 203.79499816895 | 205.42999267578 | 205.42999267578 | 272500 | 2.7552224262684 | 0 | ||
2024-10-17 | 0.22930617999548 | |||||||||
2024-10-17 | 205.42999267578 | 206.2799987793 | 198.67999267578 | 202.25999450684 | 202.25999450684 | 280300 | -3.6843155654887 | -1.5431038708882 | ||
2024-10-17 | -1.5431038708882 | |||||||||
2024-10-17 | 205.42999267578 | 206.2799987793 | 198.67999267578 | 202.25999450684 | 202.25999450684 | 280300 | -3.6843155654887 | 1.0036580809005 | ||
2024-10-18 | 204.28999328613 | 209.69500732422 | 203.83999633789 | 208.64999389648 | 208.64999389648 | 221700 | 2.8723563047081 | 2.1342213293065 | ||
2024-10-18 | 3.159299695043 | |||||||||
2024-10-18 | 204.28999328613 | 209.69500732422 | 203.83999633789 | 208.64999389648 | 208.64999389648 | 221700 | 2.8723563047081 | -0.14377560591619 | ||
2024-10-21 | 208.35000610352 | 209.91000366211 | 201.96000671387 | 206.67999267578 | 206.67999267578 | 225200 | -3.787335910412 | -0.80154229844595 | ||
2024-10-21 | 208.35000610352 | 209.91000366211 | 201.96000671387 | 206.67999267578 | 206.67999267578 | 225200 | -3.787335910412 | -0.40158051174679 | ||
2024-10-22 | 205.85000610352 | 206.80999755859 | 202 | 205.61999511719 | 205.61999511719 | 228800 | -2.3258051425831 | -0.11173717731757 | ||
2024-10-22 | 205.85000610352 | 206.80999755859 | 202 | 205.61999511719 | 205.61999511719 | 228800 | -2.3258051425831 | -0.12644417518236 | ||
2024-10-23 | 205.36000061035 | 205.36000061035 | 199.00999450684 | 203.71000671387 | 203.71000671387 | 249800 | -3.0921338550072 | -0.80346410770374 | ||
2024-10-23 | -2.3675951723574 | |||||||||
2024-10-23 | 205.36000061035 | 205.36000061035 | 199.00999450684 | 203.71000671387 | 203.71000671387 | 249800 | -3.0921338550072 | 0.57925120852735 | ||
2024-10-24 | 204.88999938965 | 208.2200012207 | 204.88999938965 | 206.55000305176 | 206.55000305176 | 330400 | 1.625263234406 | 0.8101926238735 | ||
2024-10-24 | 1.394136882966 | |||||||||
2024-10-24 | 204.88999938965 | 208.2200012207 | 204.88999938965 | 206.55000305176 | 206.55000305176 | 330400 | 1.625263234406 | -0.26628082480347 | ||
2024-10-25 | 206 | 206.72399902344 | 203.7200012207 | 204.71000671387 | 204.71000671387 | 244600 | -1.4531442004437 | -0.62621033307418 | ||
2024-10-25 | -0.89082367983774 | |||||||||
2024-10-25 | 206 | 206.72399902344 | 203.7200012207 | 204.71000671387 | 204.71000671387 | 244600 | -1.4531442004437 | 0.71319984719596 | ||
2024-10-28 | 206.16999816895 | 213.86000061035 | 205.80000305176 | 208.74000549316 | 208.74000549316 | 536900 | 3.916422467966 | 1.2465476776659 | ||
2024-10-28 | 1.9686379009942 | |||||||||
2024-10-28 | 206.16999816895 | 213.86000061035 | 205.80000305176 | 208.74000549316 | 208.74000549316 | 536900 | 3.916422467966 | -0.057492753098776 | ||
2024-10-29 | -0.057492753098776 | |||||||||
2024-10-29 | 208.61999511719 | 214.9700012207 | 206.51499938965 | 209.63000488281 | 209.63000488281 | 585400 | 4.0941344967887 | 0.48413852423765 | ||
2024-10-29 | 0.48413852423765 | |||||||||
2024-10-29 | 208.61999511719 | 214.9700012207 | 206.51499938965 | 209.63000488281 | 209.63000488281 | 585400 | 4.0941344967887 | -0.69170069801879 | ||
2024-10-30 | -0.69170069801879 | |||||||||
2024-10-30 | 208.17999267578 | 218.21000671387 | 208.17999267578 | 211.28999328613 | 211.28999328613 | 734000 | 4.8179529210123 | 1.4938998557825 | ||
2024-10-30 | 1.4938998557825 | |||||||||
2024-10-30 | 208.17999267578 | 218.21000671387 | 208.17999267578 | 211.28999328613 | 211.28999328613 | 734000 | 4.8179529210123 | -1.7558765549554 | ||
2024-10-31 | -1.7558765549554 | |||||||||
2024-10-31 | 207.58000183105 | 230.75 | 207.58000183105 | 228.86999511719 | 228.86999511719 | 953200 | 11.161960672783 | 10.256283408004 | ||
2024-10-31 | 207.58000183105 | 230.75 | 207.58000183105 | 228.86999511719 | 228.86999511719 | 953200 | 11.161960672783 | 0.9656166212332 | ||
2024-11-01 | 231.08000183105 | 236.55999755859 | 227.92999267578 | 233.30000305176 | 233.30000305176 | 526000 | 3.7862524284324 | 0.96070676956554 | ||
2024-11-01 | 231.08000183105 | 236.55999755859 | 227.92999267578 | 233.30000305176 | 233.30000305176 | 526000 | 3.7862524284324 | 0.23145875656634 | ||
2024-11-04 | 12.650541610559 | |||||||||
2024-11-04 | 233.83999633789 | 237.46000671387 | 227.88999938965 | 229.50999450684 | 229.50999450684 | 453700 | -4.0301554171816 | -1.8516942776538 | ||
2024-11-04 | 233.83999633789 | 237.46000671387 | 227.88999938965 | 229.50999450684 | 229.50999450684 | 453700 | -4.0301554171816 | -0.21785543635012 | ||
2024-11-05 | -2.0655156973555 | |||||||||
2024-11-05 | 229.00999450684 | 235.4700012207 | 228.64500427246 | 232.38999938965 | 232.38999938965 | 417600 | 2.9849753201296 | 1.4759202497215 | ||
2024-11-05 | 229.00999450684 | 235.4700012207 | 228.64500427246 | 232.38999938965 | 232.38999938965 | 417600 | 2.9849753201296 | 2.8013230018219 | ||
2024-11-06 | 4.3185885449874 | |||||||||
2024-11-06 | 238.89999389648 | 238.89999389648 | 228.89999389648 | 233.69999694824 | 233.69999694824 | 463500 | -4.1858519277874 | -2.1766417250288 | ||
2024-11-06 | -2.1766417250288 | |||||||||
2024-11-06 | 238.89999389648 | 238.89999389648 | 228.89999389648 | 233.69999694824 | 233.69999694824 | 463500 | -4.1858519277874 | 0.11125792427058 | ||
2024-11-07 | 0.11125792427058 | |||||||||
2024-11-07 | 233.96000671387 | 239.99000549316 | 232.91999816895 | 233.07000732422 | 233.07000732422 | 381300 | -2.9459590659579 | -0.38040663536862 | ||
2024-11-07 | 233.96000671387 | 239.99000549316 | 232.91999816895 | 233.07000732422 | 233.07000732422 | 381300 | -2.9459590659579 | -0.30463238149708 | ||
2024-11-08 | -0.68388017507301 | |||||||||
2024-11-08 | 232.36000061035 | 236.53999328613 | 231.92999267578 | 236.44999694824 | 236.44999694824 | 318800 | 1.9876690190716 | 1.7601981094626 | ||
2024-11-08 | 232.36000061035 | 236.53999328613 | 231.92999267578 | 236.44999694824 | 236.44999694824 | 318800 | 1.9876690190716 | 0.63861695289238 | ||
2024-11-11 | 237.96000671387 | 243.38499450684 | 236.71000671387 | 242.07000732422 | 242.07000732422 | 446500 | 2.8199009774172 | 1.7271812465922 | ||
2024-11-11 | 4.1788632674993 | |||||||||
2024-11-11 | 237.96000671387 | 243.38499450684 | 236.71000671387 | 242.07000732422 | 242.07000732422 | 446500 | 2.8199009774172 | -0.73945903695719 | ||
2024-11-12 | 240.2799987793 | 242.64999389648 | 236.00999450684 | 236.2200012207 | 236.2200012207 | 274600 | -2.7364514966694 | -1.6896943479357 | ||
2024-11-12 | -2.4166587873401 | |||||||||
2024-11-12 | 240.2799987793 | 242.64999389648 | 236.00999450684 | 236.2200012207 | 236.2200012207 | 274600 | -2.7364514966694 | 0.65616926752516 | ||
2024-11-13 | 0.65616926752516 | |||||||||
2024-11-13 | 237.77000427246 | 238.28999328613 | 235.13000488281 | 236.05000305176 | 236.05000305176 | 180900 | -1.3261104084744 | -0.72338864860858 | ||
2024-11-13 | 237.77000427246 | 238.28999328613 | 235.13000488281 | 236.05000305176 | 236.05000305176 | 180900 | -1.3261104084744 | -0.021183245546008 | ||
2024-11-14 | 236 | 237.25 | 232.50500488281 | 233.50999450684 | 233.50999450684 | 195700 | -1.9999979419125 | -1.0550870733746 | ||
2024-11-14 | -1.7916514653141 | |||||||||
2024-11-14 | 236 | 237.25 | 232.50500488281 | 233.50999450684 | 233.50999450684 | 195700 | -1.9999979419125 | 0.15845590539199 | ||
2024-11-15 | 233.88000488281 | 239.72999572754 | 231.27000427246 | 237.83999633789 | 237.83999633789 | 382700 | 3.6580582430877 | 1.6931722987873 | ||
2024-11-15 | 1.8543111356752 | |||||||||
2024-11-15 | 233.88000488281 | 239.72999572754 | 231.27000427246 | 237.83999633789 | 237.83999633789 | 382700 | 3.6580582430877 | -0.57181324894551 | ||
2024-11-18 | -0.57181324894551 | |||||||||
2024-11-18 | 236.47999572754 | 241.82000732422 | 235.30499267578 | 240.47999572754 | 240.47999572754 | 643300 | 2.7687532569334 | 1.6914749967302 | ||
2024-11-18 | 1.6914749967302 | |||||||||
2024-11-18 | 236.47999572754 | 241.82000732422 | 235.30499267578 | 240.47999572754 | 240.47999572754 | 643300 | 2.7687532569334 | -1.3805689140111 | ||
2024-11-19 | 237.16000366211 | 239.35000610352 | 234.61999511719 | 237.11000061035 | 237.11000061035 | 203400 | -1.9761900420769 | -0.02108409975784 | ||
2024-11-19 | 237.16000366211 | 239.35000610352 | 234.61999511719 | 237.11000061035 | 237.11000061035 | 203400 | -1.9761900420769 | -0.76757931741969 | ||
2024-11-20 | -2.1581846862998 | |||||||||
2024-11-20 | 235.28999328613 | 242.94999694824 | 235.28999328613 | 239.19999694824 | 239.19999694824 | 248900 | 3.2555586215663 | 1.6617806849756 | ||
2024-11-20 | 1.6617806849756 | |||||||||
2024-11-20 | 235.28999328613 | 242.94999694824 | 235.28999328613 | 239.19999694824 | 239.19999694824 | 248900 | 3.2555586215663 | -0.79849652444713 | ||
2024-11-21 | -0.79849652444713 | |||||||||
2024-11-21 | 237.28999328613 | 241 | 235.92999267578 | 240.49000549316 | 240.49000549316 | 203300 | 2.1489456540551 | 1.3485660152439 | ||
2024-11-21 | 1.3485660152439 | |||||||||
2024-11-21 | 237.28999328613 | 241 | 235.92999267578 | 240.49000549316 | 240.49000549316 | 203300 | 2.1489456540551 | -0.20375295520462 | ||
2024-11-22 | -0.20375295520462 | |||||||||
2024-11-22 | 240 | 245.21000671387 | 237.91999816895 | 244.83999633789 | 244.83999633789 | 252000 | 3.0640587596782 | 2.0166651407878 | ||
2024-11-22 | 240 | 245.21000671387 | 237.91999816895 | 244.83999633789 | 244.83999633789 | 252000 | 3.0640587596782 | 1.0006522565296 | ||
2024-11-25 | 3.0374972025553 | |||||||||
2024-11-25 | 247.28999328613 | 249.86000061035 | 243.875 | 244.67999267578 | 244.67999267578 | 422400 | -2.3953416296052 | -1.0554412556967 | ||
2024-11-25 | -1.0554412556967 | |||||||||
2024-11-25 | 247.28999328613 | 249.86000061035 | 243.875 | 244.67999267578 | 244.67999267578 | 422400 | -2.3953416296052 | 0.40869708596283 | ||
2024-11-26 | 245.67999267578 | 250.94500732422 | 244.02000427246 | 248.96000671387 | 248.96000671387 | 297500 | 2.8378833417385 | 1.3350757635419 | ||
2024-11-26 | 245.67999267578 | 250.94500732422 | 244.02000427246 | 248.96000671387 | 248.96000671387 | 297500 | 2.8378833417385 | 0.36150139468736 | ||
2024-11-27 | 2.1170541481232 | |||||||||
2024-11-27 | 249.86000061035 | 250.80999755859 | 240.30000305176 | 244.14999389648 | 244.14999389648 | 271500 | -4.1904208800052 | -2.2852824381329 | ||
2024-11-27 | 249.86000061035 | 250.80999755859 | 240.30000305176 | 244.14999389648 | 244.14999389648 | 271500 | -4.1904208800052 | -0.6512375087606 | ||
2024-11-29 | -2.9216373304753 | |||||||||
2024-11-29 | 242.55999755859 | 246.61000061035 | 242.30000305176 | 244.11999511719 | 244.11999511719 | 114700 | 1.7787855981467 | 0.64313884164553 | ||
2024-11-29 | 0.64313884164553 | |||||||||
2024-11-29 | 242.55999755859 | 246.61000061035 | 242.30000305176 | 244.11999511719 | 244.11999511719 | 114700 | 1.7787855981467 | -0.45469467169976 | ||
2024-12-02 | -0.45469467169976 | |||||||||
2024-12-02 | 243.00999450684 | 245.66000366211 | 241.91000366211 | 244.83999633789 | 244.83999633789 | 224100 | 1.5501632603991 | 0.75305620032975 | ||
2024-12-02 | 0.75305620032975 | |||||||||
2024-12-02 | 243.00999450684 | 245.66000366211 | 241.91000366211 | 244.83999633789 | 244.83999633789 | 224100 | 1.5501632603991 | -0.29815215588046 | ||
2024-12-03 | -0.29815215588046 | |||||||||
2024-12-03 | 244.11000061035 | 246.77000427246 | 242.69999694824 | 245.24000549316 | 245.24000549316 | 281800 | 1.6769704884202 | 0.46290806603053 | ||
2024-12-03 | 0.46290806603053 | |||||||||
2024-12-03 | 244.11000061035 | 246.77000427246 | 242.69999694824 | 245.24000549316 | 245.24000549316 | 281800 | 1.6769704884202 | -0.1467952219409 | ||
2024-12-04 | -0.1467952219409 | |||||||||
2024-12-04 | 244.88000488281 | 250.63000488281 | 244.10000610352 | 249.08000183105 | 249.08000183105 | 233900 | 2.6751325751822 | 1.7151244954655 | ||
2024-12-04 | 1.7151244954655 | |||||||||
2024-12-04 | 244.88000488281 | 250.63000488281 | 244.10000610352 | 249.08000183105 | 249.08000183105 | 233900 | 2.6751325751822 | -0.66645401072195 | ||
2024-12-05 | 247.41999816895 | 248.60499572754 | 242.30000305176 | 242.69999694824 | 242.69999694824 | 194700 | -2.5361488240933 | -1.9076878407703 | ||
2024-12-05 | -2.5614279893654 | |||||||||
2024-12-05 | 247.41999816895 | 248.60499572754 | 242.30000305176 | 242.69999694824 | 242.69999694824 | 194700 | -2.5361488240933 | 0.93531285579087 | ||
2024-12-06 | 0.93531285579087 | |||||||||
2024-12-06 | 244.9700012207 | 245.30000305176 | 236.60499572754 | 237.22999572754 | 237.22999572754 | 203800 | -3.5446421590073 | -3.1595727862983 | ||
2024-12-06 | -3.1595727862983 | |||||||||
2024-12-06 | 244.9700012207 | 245.30000305176 | 236.60499572754 | 237.22999572754 | 237.22999572754 | 203800 | -3.5446421590073 | 0.15597115990404 | ||
2024-12-09 | 237.60000610352 | 241.97500610352 | 236.61999511719 | 240.86000061035 | 240.86000061035 | 170700 | 2.2631269955339 | 1.3720515248706 | ||
2024-12-09 | 237.60000610352 | 241.97500610352 | 236.61999511719 | 240.86000061035 | 240.86000061035 | 170700 | 2.2631269955339 | 1.4240607270155 | ||
2024-12-10 | 2.9760138623879 | |||||||||
2024-12-10 | 244.28999328613 | 245.30000305176 | 240.4700012207 | 242.27000427246 | 242.27000427246 | 239100 | -1.9690182515145 | -0.82688160349896 | ||
2024-12-10 | -0.82688160349896 | |||||||||
2024-12-10 | 244.28999328613 | 245.30000305176 | 240.4700012207 | 242.27000427246 | 242.27000427246 | 239100 | -1.9690182515145 | 3.1906532344986 | ||
2024-12-11 | 250 | 259.26998901367 | 247.55499267578 | 253.66000366211 | 253.66000366211 | 679200 | 4.7322803758733 | 1.4640014648438 | ||
2024-12-11 | 4.7013659094335 | |||||||||
2024-12-11 | 250 | 259.26998901367 | 247.55499267578 | 253.66000366211 | 253.66000366211 | 679200 | 4.7322803758733 | -1.0171102238457 | ||
2024-12-12 | -1.0171102238457 | |||||||||
2024-12-12 | 251.08000183105 | 254.57499694824 | 243.36000061035 | 252.25999450684 | 252.25999450684 | 409400 | 4.6083975631834 | 0.46996681025009 | ||
2024-12-12 | 0.46996681025009 | |||||||||
2024-12-12 | 251.08000183105 | 254.57499694824 | 243.36000061035 | 252.25999450684 | 252.25999450684 | 409400 | 4.6083975631834 | -0.26559826509754 | ||
2024-12-13 | 251.58999633789 | 251.74000549316 | 244.36999511719 | 245.55000305176 | 245.55000305176 | 240100 | -2.9276277965985 | -2.4007287149927 | ||
2024-12-13 | 251.58999633789 | 251.74000549316 | 244.36999511719 | 245.55000305176 | 245.55000305176 | 240100 | -2.9276277965985 | -0.22398820807259 | ||
2024-12-16 | -2.8779809184683 | |||||||||
2024-12-16 | 245 | 250.36999511719 | 243.73500061035 | 247.24000549316 | 247.24000549316 | 324300 | 2.7222165426471 | 0.9142879563935 | ||
2024-12-16 | 245 | 250.36999511719 | 243.73500061035 | 247.24000549316 | 247.24000549316 | 324300 | 2.7222165426471 | 1.1486799364147 | ||
2024-12-17 | 2.0734701351244 | |||||||||
2024-12-17 | 250.08000183105 | 251.2799987793 | 244.63999938965 | 247.55000305176 | 247.55000305176 | 336400 | -2.64247032072 | -1.0116757680632 | ||
2024-12-17 | 250.08000183105 | 251.2799987793 | 244.63999938965 | 247.55000305176 | 247.55000305176 | 336400 | -2.64247032072 | -0.40800232404514 | ||
2024-12-18 | 246.53999328613 | 247.92500305176 | 238.69999694824 | 238.89999389648 | 238.89999389648 | 472000 | -3.7208857476911 | -3.0988884553029 | ||
2024-12-18 | 246.53999328613 | 247.92500305176 | 238.69999694824 | 238.89999389648 | 238.89999389648 | 472000 | -3.7208857476911 | -0.079525821461301 | ||
2024-12-19 | -4.5465431197768 | |||||||||
2024-12-19 | 238.71000671387 | 245.55999755859 | 235.75500488281 | 243.52000427246 | 243.52000427246 | 439300 | 4.1589754078201 | 2.0149961976078 | ||
2024-12-19 | 2.0149961976078 | |||||||||
2024-12-19 | 238.71000671387 | 245.55999755859 | 235.75500488281 | 243.52000427246 | 243.52000427246 | 439300 | 4.1589754078201 | -0.62418045572974 | ||
2024-12-20 | -0.62418045572974 | |||||||||
2024-12-20 | 242 | 245.88999938965 | 241.23500061035 | 242.53999328613 | 242.53999328613 | 948300 | 1.9296531463176 | 0.22313772154248 | ||
2024-12-20 | 242 | 245.88999938965 | 241.23500061035 | 242.53999328613 | 242.53999328613 | 948300 | 1.9296531463176 | 0.18966221101708 | ||
2024-12-23 | 0.41322314049585 | |||||||||
2024-12-23 | 243 | 245.74000549316 | 237.67999267578 | 240.55000305176 | 240.55000305176 | 213400 | -3.2798944564226 | -1.0082291968075 | ||
2024-12-23 | -1.0082291968075 | |||||||||
2024-12-23 | 243 | 245.74000549316 | 237.67999267578 | 240.55000305176 | 240.55000305176 | 213400 | -3.2798944564226 | 0.52795853516896 | ||
2024-12-24 | 0.52795853516896 | |||||||||
2024-12-24 | 241.82000732422 | 241.82000732422 | 239.58999633789 | 240.36000061035 | 240.36000061035 | 88800 | -0.92217803274576 | -0.60375761708984 | ||
2024-12-24 | 241.82000732422 | 241.82000732422 | 239.58999633789 | 240.36000061035 | 240.36000061035 | 88800 | -0.92217803274576 | -0.65318993186553 | ||
2024-12-26 | -1.2530038649877 | |||||||||
2024-12-26 | 238.78999328613 | 241.91999816895 | 238.53999328613 | 240.53999328613 | 240.53999328613 | 180600 | 1.4169552183889 | 0.73286153071876 | ||
2024-12-26 | 0.73286153071876 | |||||||||
2024-12-26 | 238.78999328613 | 241.91999816895 | 238.53999328613 | 240.53999328613 | 240.53999328613 | 180600 | 1.4169552183889 | -0.86056045697455 | ||
2024-12-27 | -0.86056045697455 | |||||||||
2024-12-27 | 238.4700012207 | 241.88999938965 | 236.92999267578 | 239.85000610352 | 239.85000610352 | 294400 | 2.09344821981 | 0.57869118788461 | ||
2024-12-27 | 0.57869118788461 | |||||||||
2024-12-27 | 238.4700012207 | 241.88999938965 | 236.92999267578 | 239.85000610352 | 239.85000610352 | 294400 | 2.09344821981 | -0.62539085337885 | ||
2024-12-30 | 238.35000610352 | 240.50999450684 | 234.55000305176 | 238.17999267578 | 238.17999267578 | 196500 | -2.4780639437871 | -0.071329315452395 | ||
2024-12-30 | -0.69627408181663 | |||||||||
2024-12-30 | 238.35000610352 | 240.50999450684 | 234.55000305176 | 238.17999267578 | 238.17999267578 | 196500 | -2.4780639437871 | 1.2007728181622 | ||
2024-12-31 | 1.2007728181622 | |||||||||
2024-12-31 | 241.03999328613 | 241.88999938965 | 236.61999511719 | 237.47999572754 | 237.47999572754 | 189800 | -2.1786780295831 | -1.4769323173552 | ||
2024-12-31 | -1.4769323173552 | |||||||||
2024-12-31 | 241.03999328613 | 241.88999938965 | 236.61999511719 | 237.47999572754 | 237.47999572754 | 189800 | -2.1786780295831 | 0.57268007192988 | ||
2025-01-02 | 238.83999633789 | 243.14999389648 | 237.63499450684 | 239.99000549316 | 239.99000549316 | 145800 | 2.3207858762947 | 0.48149772772836 | ||
2025-01-02 | 238.83999633789 | 243.14999389648 | 237.63499450684 | 239.99000549316 | 239.99000549316 | 145800 | 2.3207858762947 | 0.53751958690194 | ||
2025-01-03 | 241.2799987793 | 243.375 | 239.75999450684 | 241.9700012207 | 241.9700012207 | 170600 | 1.5077600834117 | 0.28597581436387 | ||
2025-01-03 | 241.2799987793 | 243.375 | 239.75999450684 | 241.9700012207 | 241.9700012207 | 170600 | 1.5077600834117 | 0.57032064960556 | ||
2025-01-06 | 2.4717915115306 | |||||||||
2025-01-06 | 243.35000610352 | 252.89999389648 | 222.58999633789 | 237.2799987793 | 237.2799987793 | 1023600 | -11.984973622024 | -2.4943526492605 | ||
2025-01-06 | -2.4943526492605 | |||||||||
2025-01-06 | 243.35000610352 | 252.89999389648 | 222.58999633789 | 237.2799987793 | 237.2799987793 | 1023600 | -11.984973622024 | 1.2306128556842 | ||
2025-01-07 | 240.19999694824 | 260.875 | 238 | 252.22999572754 | 252.22999572754 | 1052700 | 9.6113445378151 | 5.0083259500994 | ||
2025-01-07 | 6.3005719087801 | |||||||||
2025-01-07 | 240.19999694824 | 260.875 | 238 | 252.22999572754 | 252.22999572754 | 1052700 | 9.6113445378151 | -0.015855880272075 | ||
2025-01-08 | -0.015855880272075 | |||||||||
2025-01-08 | 252.19000244141 | 258.51998901367 | 248.70500183105 | 257.80999755859 | 257.80999755859 | 445200 | 3.9464373898216 | 2.2284765703562 | ||
2025-01-08 | 2.2284765703562 | |||||||||
2025-01-08 | 252.19000244141 | 258.51998901367 | 248.70500183105 | 257.80999755859 | 257.80999755859 | 445200 | 3.9464373898216 | -1.303285614278 | ||
2025-01-10 | 254.44999694824 | 255.625 | 247.94000244141 | 250.61999511719 | 250.61999511719 | 467200 | -3.0063560131418 | -1.5052080475496 | ||
2025-01-10 | 254.44999694824 | 255.625 | 247.94000244141 | 250.61999511719 | 250.61999511719 | 467200 | -3.0063560131418 | -4.7841315409685 | ||
2025-01-13 | -7.4395845224823 | |||||||||
2025-01-13 | 238.63000488281 | 248.53999328613 | 237.64999389648 | 246.92999267578 | 246.92999267578 | 425400 | 4.5823688909464 | 3.4781828031411 | ||
2025-01-13 | 238.63000488281 | 248.53999328613 | 237.64999389648 | 246.92999267578 | 246.92999267578 | 425400 | 4.5823688909464 | 0.56291851523382 | ||
2025-01-14 | 248.32000732422 | 254 | 245.27000427246 | 252.88999938965 | 252.88999938965 | 450400 | 3.5593409611724 | 1.840364018459 | ||
2025-01-14 | 248.32000732422 | 254 | 245.27000427246 | 252.88999938965 | 252.88999938965 | 450400 | 3.5593409611724 | 0.69200047618476 | ||
2025-01-15 | 254.63999938965 | 262.73999023438 | 253.92999267578 | 261.76998901367 | 261.76998901367 | 617600 | 3.4694592260483 | 2.8000273488507 | ||
2025-01-15 | 9.6970136434532 | |||||||||
2025-01-15 | 254.63999938965 | 262.73999023438 | 253.92999267578 | 261.76998901367 | 261.76998901367 | 617600 | 3.4694592260483 | -0.229199530549 | ||
2025-01-16 | -0.229199530549 | |||||||||
2025-01-16 | 261.17001342773 | 263.76998901367 | 257.89001464844 | 262.30999755859 | 262.30999755859 | 490400 | 2.2800318086182 | 0.43649120199429 | ||
2025-01-16 | 261.17001342773 | 263.76998901367 | 257.89001464844 | 262.30999755859 | 262.30999755859 | 490400 | 2.2800318086182 | 0.99881634004524 | ||
2025-01-17 | 1.4396672874879 | |||||||||
2025-01-17 | 264.92999267578 | 264.92999267578 | 259.30999755859 | 263.69000244141 | 263.69000244141 | 433800 | -2.1213132799446 | -0.46804449049017 | ||
2025-01-17 | -0.46804449049017 | |||||||||
2025-01-17 | 264.92999267578 | 264.92999267578 | 259.30999755859 | 263.69000244141 | 263.69000244141 | 433800 | -2.1213132799446 | 2.3929604839667 | ||
2025-01-21 | 2.3929604839667 | |||||||||
2025-01-21 | 270 | 270.69000244141 | 265.14001464844 | 268.20001220703 | 268.20001220703 | 448900 | -2.0503113313799 | -0.66666214554398 | ||
2025-01-21 | 270 | 270.69000244141 | 265.14001464844 | 268.20001220703 | 268.20001220703 | 448900 | -2.0503113313799 | -0.28710644899435 | ||
2025-01-22 | -0.95185456452547 | |||||||||
2025-01-22 | 267.42999267578 | 277.89001464844 | 266.23001098633 | 275.83999633789 | 275.83999633789 | 745400 | 4.3796729072397 | 3.1447496138944 | ||
2025-01-22 | 3.1447496138944 | |||||||||
2025-01-22 | 267.42999267578 | 277.89001464844 | 266.23001098633 | 275.83999633789 | 275.83999633789 | 745400 | 4.3796729072397 | -0.068881396435894 | ||
2025-01-23 | 275.64999389648 | 275.64999389648 | 270.04000854492 | 273.7799987793 | 273.7799987793 | 639100 | -2.0351842828878 | -0.67839476096261 | ||
2025-01-23 | 275.64999389648 | 275.64999389648 | 270.04000854492 | 273.7799987793 | 273.7799987793 | 639100 | -2.0351842828878 | -0.51866952811228 | ||
2025-01-24 | -1.2616049276862 | |||||||||
2025-01-24 | 272.35998535156 | 275.48999023438 | 271.01400756836 | 274.05999755859 | 274.05999755859 | 409600 | 1.6515687532817 | 0.6241784030194 | ||
2025-01-24 | 0.6241784030194 | |||||||||
2025-01-24 | 272.35998535156 | 275.48999023438 | 271.01400756836 | 274.05999755859 | 274.05999755859 | 409600 | 1.6515687532817 | -0.0072936633766174 | ||
2025-01-27 | 274.04000854492 | 275 | 270.54501342773 | 272.73001098633 | 272.73001098633 | 258100 | -1.6199951171875 | -0.47803149822885 | ||
2025-01-27 | -0.48529029559715 | |||||||||
2025-01-27 | 274.04000854492 | 275 | 270.54501342773 | 272.73001098633 | 272.73001098633 | 258100 | -1.6199951171875 | 0.13566351420198 | ||
2025-01-28 | 0.13566351420198 | |||||||||
2025-01-28 | 273.10000610352 | 275.17999267578 | 269.51000976562 | 270.82000732422 | 270.82000732422 | 317600 | -2.0604633552835 | -0.83485856035926 | ||
2025-01-28 | -0.83485856035926 | |||||||||
2025-01-28 | 273.10000610352 | 275.17999267578 | 269.51000976562 | 270.82000732422 | 270.82000732422 | 317600 | -2.0604633552835 | 0.27693670324074 | ||
2025-01-29 | 0.27693670324074 | |||||||||
2025-01-29 | 271.57000732422 | 271.57000732422 | 266.36999511719 | 269.73001098633 | 269.73001098633 | 371700 | -1.9147962097387 | -0.67754033518654 | ||
2025-01-29 | -0.67754033518654 | |||||||||
2025-01-29 | 271.57000732422 | 271.57000732422 | 266.36999511719 | 269.73001098633 | 269.73001098633 | 371700 | -1.9147962097387 | 0.17794848522596 | ||
2025-01-30 | 0.17794848522596 | |||||||||
2025-01-30 | 270.20999145508 | 272.5 | 267.2799987793 | 269 | 269 | 259500 | -1.9155967782397 | -0.44779671120314 | ||
2025-01-30 | -0.44779671120314 | |||||||||
2025-01-30 | 270.20999145508 | 272.5 | 267.2799987793 | 269 | 269 | 259500 | -1.9155967782397 | 0.39777223948652 | ||
2025-01-31 | 0.39777223948652 | |||||||||
2025-01-31 | 270.07000732422 | 271.53100585938 | 266.61999511719 | 266.9700012207 | 266.9700012207 | 490000 | -1.8086371855194 | -1.1478527861089 | ||
2025-01-31 | 270.07000732422 | 271.53100585938 | 266.61999511719 | 266.9700012207 | 266.9700012207 | 490000 | -1.8086371855194 | -0.77537075879454 | ||
2025-02-03 | -1.914323430046 | |||||||||
2025-02-03 | 264.89999389648 | 267 | 263.16000366211 | 265 | 265 | 536800 | 1.4591869145971 | 0.037752399327995 | ||
2025-02-03 | 0.037752399327995 | |||||||||
2025-02-03 | 264.89999389648 | 267 | 263.16000366211 | 265 | 265 | 536800 | 1.4591869145971 | -0.13207777491155 | ||
2025-02-04 | 264.64999389648 | 266.48999023438 | 259.57998657227 | 262.10998535156 | 262.10998535156 | 886100 | -2.5929693104165 | -0.95976142206728 | ||
2025-02-04 | -1.0905715654481 | |||||||||
2025-02-04 | 264.64999389648 | 266.48999023438 | 259.57998657227 | 262.10998535156 | 262.10998535156 | 886100 | -2.5929693104165 | 1.6519847895287 | ||
2025-02-05 | 1.6519847895287 | |||||||||
2025-02-05 | 266.44000244141 | 266.64999389648 | 263.04998779297 | 265.94000244141 | 265.94000244141 | 367100 | -1.3500867001382 | -0.18765950886446 | ||
2025-02-05 | 266.44000244141 | 266.64999389648 | 263.04998779297 | 265.94000244141 | 265.94000244141 | 367100 | -1.3500867001382 | -0.14289120828906 | ||
2025-02-06 | 265.55999755859 | 265.55999755859 | 259.79000854492 | 261.5 | 261.5 | 342900 | -2.1727628659127 | -1.5288438002406 | ||
2025-02-06 | 265.55999755859 | 265.55999755859 | 259.79000854492 | 261.5 | 261.5 | 342900 | -2.1727628659127 | -0.15678916333054 | ||
2025-02-07 | 261.08999633789 | 263.10998535156 | 259.20999145508 | 260.67001342773 | 260.67001342773 | 266200 | -1.4822675358646 | -0.16085752654144 | ||
2025-02-07 | 261.08999633789 | 263.10998535156 | 259.20999145508 | 260.67001342773 | 260.67001342773 | 266200 | -1.4822675358646 | -0.13811173153617 | ||
2025-02-10 | -2.3007074112907 | |||||||||
2025-02-10 | 260.30999755859 | 262.31500244141 | 259.42999267578 | 261.04998779297 | 261.04998779297 | 300800 | 1.1120571433815 | 0.28427269075919 | ||
2025-02-10 | 0.28427269075919 | |||||||||
2025-02-10 | 260.30999755859 | 262.31500244141 | 259.42999267578 | 261.04998779297 | 261.04998779297 | 300800 | 1.1120571433815 | -0.72782761361062 | ||
2025-02-11 | -0.72782761361062 | |||||||||
2025-02-11 | 259.14999389648 | 270.91500854492 | 258.82000732422 | 268.29998779297 | 268.29998779297 | 779000 | 4.6731322457433 | 3.5307714111463 | ||
2025-02-11 | 3.5307714111463 | |||||||||
2025-02-11 | 259.14999389648 | 270.91500854492 | 258.82000732422 | 268.29998779297 | 268.29998779297 | 779000 | 4.6731322457433 | -1.6026790863244 | ||
2025-02-12 | -1.6026790863244 | |||||||||
2025-02-12 | 264 | 267.64001464844 | 260.51000976562 | 267.05999755859 | 267.05999755859 | 350900 | 2.7369408527631 | 1.1590899843158 | ||
2025-02-12 | 264 | 267.64001464844 | 260.51000976562 | 267.05999755859 | 267.05999755859 | 350900 | 2.7369408527631 | 0.34074877197201 | ||
2025-02-13 | 267.9700012207 | 273.07000732422 | 267.36700439453 | 272.89001464844 | 272.89001464844 | 301600 | 2.1330242086537 | 1.8360314234138 | ||
2025-02-13 | 3.3674297910748 | |||||||||
2025-02-13 | 267.9700012207 | 273.07000732422 | 267.36700439453 | 272.89001464844 | 272.89001464844 | 301600 | 2.1330242086537 | -0.014661051256648 | ||
2025-02-14 | 272.85000610352 | 274.75299072266 | 266.85998535156 | 268.67001342773 | 268.67001342773 | 400900 | -2.8727641327338 | -1.5319745582837 | ||
2025-02-14 | 272.85000610352 | 274.75299072266 | 266.85998535156 | 268.67001342773 | 268.67001342773 | 400900 | -2.8727641327338 | -0.80768724430724 | ||
2025-02-18 | -2.3416080858326 | |||||||||
2025-02-18 | 266.5 | 273.55499267578 | 264.81500244141 | 271.14001464844 | 271.14001464844 | 717000 | 3.300413554292 | 1.741093676712 | ||
2025-02-18 | 266.5 | 273.55499267578 | 264.81500244141 | 271.14001464844 | 271.14001464844 | 717000 | 3.300413554292 | 9.2055728061538 | ||
2025-02-19 | 296.10000610352 | 310 | 290.10998535156 | 303.76000976562 | 303.76000976562 | 1816300 | 6.8560255257448 | 2.5869650470157 | ||
2025-02-19 | 13.981241938321 | |||||||||
2025-02-19 | 296.10000610352 | 310 | 290.10998535156 | 303.76000976562 | 303.76000976562 | 1816300 | 6.8560255257448 | -0.17777473253919 | ||
2025-02-20 | 303.2200012207 | 309.07998657227 | 300 | 303.11999511719 | 303.11999511719 | 683700 | -2.9377465273516 | -0.032981367691121 | ||
2025-02-20 | 303.2200012207 | 309.07998657227 | 300 | 303.11999511719 | 303.11999511719 | 683700 | -2.9377465273516 | -0.039586671654934 | ||
2025-02-21 | 303 | 304.10998535156 | 290.54998779297 | 291.67999267578 | 291.67999267578 | 635300 | -4.4589123053351 | -3.7359760145936 | ||
2025-02-21 | 303 | 304.10998535156 | 290.54998779297 | 291.67999267578 | 291.67999267578 | 635300 | -4.4589123053351 | -0.13713449894693 | ||
2025-02-24 | 291.2799987793 | 294.58999633789 | 286.20001220703 | 287.70001220703 | 287.70001220703 | 561500 | -2.8480207186792 | -1.229053346357 | ||
2025-02-24 | -5.2870677647743 | |||||||||
2025-02-24 | 291.2799987793 | 294.58999633789 | 286.20001220703 | 287.70001220703 | 287.70001220703 | 561500 | -2.8480207186792 | 0.16683366297692 | ||
2025-02-25 | 0.16683366297692 | |||||||||
2025-02-25 | 288.17999267578 | 288.48498535156 | 275.26998901367 | 281.61999511719 | 281.61999511719 | 502200 | -4.5808263892092 | -2.2763542665414 | ||
2025-02-25 | 288.17999267578 | 288.48498535156 | 275.26998901367 | 281.61999511719 | 281.61999511719 | 502200 | -4.5808263892092 | -0.31247954622197 | ||
2025-02-26 | -2.5817206712808 | |||||||||
2025-02-26 | 280.73999023438 | 294.2799987793 | 280.73999023438 | 291.83999633789 | 291.83999633789 | 449000 | 4.8229710821098 | 3.9538386014222 | ||
2025-02-26 | 3.9538386014222 | |||||||||
2025-02-26 | 280.73999023438 | 294.2799987793 | 280.73999023438 | 291.83999633789 | 291.83999633789 | 449000 | 4.8229710821098 | -0.013709068470369 | ||
2025-02-27 | 291.79998779297 | 292.78500366211 | 280.76998901367 | 281.45999145508 | 281.45999145508 | 361600 | -4.103698788584 | -3.5435218541636 | ||
2025-02-27 | 291.79998779297 | 292.78500366211 | 280.76998901367 | 281.45999145508 | 281.45999145508 | 361600 | -4.103698788584 | -0.44055648121233 | ||
2025-02-28 | -3.9816321487799 | |||||||||
2025-02-28 | 280.2200012207 | 285.44000244141 | 278.41000366211 | 285.44000244141 | 285.44000244141 | 323000 | 2.52505250775 | 1.8628224958831 | ||
2025-02-28 | 280.2200012207 | 285.44000244141 | 278.41000366211 | 285.44000244141 | 285.44000244141 | 323000 | 2.52505250775 | 0.014016446391429 | ||
2025-03-03 | 285.48001098633 | 292.14001464844 | 281.89001464844 | 285.88000488281 | 285.88000488281 | 434400 | 3.6361699483337 | 0.14011275083758 | ||
2025-03-03 | 2.0198428511359 | |||||||||
2025-03-03 | 285.48001098633 | 292.14001464844 | 281.89001464844 | 285.88000488281 | 285.88000488281 | 434400 | 3.6361699483337 | -1.0493913350917 | ||
2025-03-04 | -1.0493913350917 | |||||||||
2025-03-04 | 282.88000488281 | 287.69000244141 | 278.61999511719 | 283.61999511719 | 283.61999511719 | 437000 | 3.2553325257234 | 0.26159156589436 | ||
2025-03-04 | 0.26159156589436 | |||||||||
2025-03-04 | 282.88000488281 | 287.69000244141 | 278.61999511719 | 283.61999511719 | 283.61999511719 | 437000 | 3.2553325257234 | -0.65580191227138 | ||
2025-03-05 | -0.65580191227138 | |||||||||
2025-03-05 | 281.76000976562 | 287.35000610352 | 280.44000244141 | 286.38000488281 | 286.38000488281 | 393200 | 2.4639864505611 | 1.6396915662483 | ||
2025-03-05 | 1.6396915662483 | |||||||||
2025-03-05 | 281.76000976562 | 287.35000610352 | 280.44000244141 | 286.38000488281 | 286.38000488281 | 393200 | 2.4639864505611 | -1.4456367685766 | ||
2025-03-06 | 282.23999023438 | 287.85998535156 | 276.23001098633 | 277.69000244141 | 277.69000244141 | 263200 | -4.0401497106417 | -1.6120989053289 | ||
2025-03-06 | 282.23999023438 | 287.85998535156 | 276.23001098633 | 277.69000244141 | 277.69000244141 | 263200 | -4.0401497106417 | -0.75624116282643 | ||
2025-03-07 | 275.58999633789 | 278.80999755859 | 269.42001342773 | 274.79000854492 | 274.79000854492 | 347000 | -3.3678792773154 | -0.2902818692983 | ||
2025-03-07 | 275.58999633789 | 278.80999755859 | 269.42001342773 | 274.79000854492 | 274.79000854492 | 347000 | -3.3678792773154 | -0.99713259825646 | ||
2025-03-10 | 272.04998779297 | 272.50201416016 | 256.17001342773 | 257.23999023438 | 257.23999023438 | 693400 | -5.9933504648605 | -5.4438515799031 | ||
2025-03-10 | -10.175296512186 | |||||||||
2025-03-10 | 272.04998779297 | 272.50201416016 | 256.17001342773 | 257.23999023438 | 257.23999023438 | 693400 | -5.9933504648605 | 0 | ||
2025-03-11 | 257.23999023438 | 265.38000488281 | 254.5 | 262.33999633789 | 262.33999633789 | 508900 | 4.2750510345039 | 1.9825868049789 | ||
2025-03-11 | 257.23999023438 | 265.38000488281 | 254.5 | 262.33999633789 | 262.33999633789 | 508900 | 4.2750510345039 | 1.3989530681427 | ||
2025-03-12 | 266.01000976562 | 272.71499633789 | 264.10998535156 | 267.13000488281 | 267.13000488281 | 470300 | 3.2581164907013 | 0.42103495209609 | ||
2025-03-12 | 3.8446645249157 | |||||||||
2025-03-12 | 266.01000976562 | 272.71499633789 | 264.10998535156 | 267.13000488281 | 267.13000488281 | 470300 | 3.2581164907013 | -0.074874481853504 | ||
2025-03-13 | 266.92999267578 | 266.92999267578 | 256.54000854492 | 260.63000488281 | 260.63000488281 | 281800 | -3.8924004105748 | -2.360164824423 | ||
2025-03-13 | -2.4332721450934 | |||||||||
2025-03-13 | 266.92999267578 | 266.92999267578 | 256.54000854492 | 260.63000488281 | 260.63000488281 | 281800 | -3.8924004105748 | 2.900662785159 | ||
2025-03-14 | 268.19000244141 | 274.85998535156 | 264.92498779297 | 272.61999511719 | 272.61999511719 | 307500 | 3.7501172091617 | 1.6518112664357 | ||
2025-03-14 | 4.6003875262812 | |||||||||
2025-03-14 | 268.19000244141 | 274.85998535156 | 264.92498779297 | 272.61999511719 | 272.61999511719 | 307500 | 3.7501172091617 | -0.87667235480362 | ||
2025-03-17 | -0.87667235480362 | |||||||||
2025-03-17 | 270.23001098633 | 278.26998901367 | 268.84600830078 | 276.07000732422 | 276.07000732422 | 242600 | 3.5053452243736 | 2.1611205641353 | ||
2025-03-17 | 2.1611205641353 | |||||||||
2025-03-17 | 270.23001098633 | 278.26998901367 | 268.84600830078 | 276.07000732422 | 276.07000732422 | 242600 | 3.5053452243736 | -0.34412003543564 | ||
2025-03-18 | -0.34412003543564 | |||||||||
2025-03-18 | 275.11999511719 | 276.68499755859 | 272.45999145508 | 275.29000854492 | 275.29000854492 | 431900 | 1.5506886280631 | 0.06179610015693 | ||
2025-03-18 | 275.11999511719 | 276.68499755859 | 272.45999145508 | 275.29000854492 | 275.29000854492 | 431900 | 1.5506886280631 | 0.28333711906932 | ||
2025-03-19 | 276.07000732422 | 281.16000366211 | 271.07000732422 | 279.48001098633 | 279.48001098633 | 532300 | 3.7222843048889 | 1.2351952662879 | ||
2025-03-19 | 1.5847688087096 | |||||||||
2025-03-19 | 276.07000732422 | 281.16000366211 | 271.07000732422 | 279.48001098633 | 279.48001098633 | 532300 | 3.7222843048889 | -1.1342540801208 | ||
2025-03-20 | -1.1342540801208 | |||||||||
2025-03-20 | 276.30999755859 | 283.4049987793 | 276.30999755859 | 281.32998657227 | 281.32998657227 | 353800 | 2.5677685510451 | 1.816796011012 | ||
2025-03-20 | 1.816796011012 | |||||||||
2025-03-20 | 276.30999755859 | 283.4049987793 | 276.30999755859 | 281.32998657227 | 281.32998657227 | 353800 | 2.5677685510451 | -1.190763781264 | ||
2025-03-21 | -1.190763781264 | |||||||||
2025-03-21 | 277.98001098633 | 282.07998657227 | 273 | 280.38000488281 | 280.38000488281 | 737400 | 3.3260024074233 | 0.86336923578381 | ||
2025-03-21 | 277.98001098633 | 282.07998657227 | 273 | 280.38000488281 | 280.38000488281 | 737400 | 3.3260024074233 | 1.6548912369121 | ||
2025-03-24 | 285.01998901367 | 287.70999145508 | 282.42999267578 | 286.23001098633 | 286.23001098633 | 259100 | 1.8694894013463 | 0.42453933734388 | ||
2025-03-24 | 285.01998901367 | 287.70999145508 | 282.42999267578 | 286.23001098633 | 286.23001098633 | 259100 | 1.8694894013463 | 0.22708796126742 | ||
2025-03-25 | 3.20166686263 | |||||||||
2025-03-25 | 286.88000488281 | 288.57000732422 | 280.45001220703 | 283.42001342773 | 283.42001342773 | 542500 | -2.8138735527232 | -1.2060761977787 | ||
2025-03-25 | 286.88000488281 | 288.57000732422 | 280.45001220703 | 283.42001342773 | 283.42001342773 | 542500 | -2.8138735527232 | -0.38106592289719 | ||
2025-03-26 | 282.33999633789 | 282.33999633789 | 272.98001098633 | 275.14999389648 | 275.14999389648 | 433200 | -3.3151467992374 | -2.5465759490914 | ||
2025-03-26 | 282.33999633789 | 282.33999633789 | 272.98001098633 | 275.14999389648 | 275.14999389648 | 433200 | -3.3151467992374 | -0.25803796868163 | ||
2025-03-27 | 274.44000244141 | 275.0299987793 | 267.76998901367 | 269.61999511719 | 269.61999511719 | 471300 | -2.63971559388 | -1.7563063989725 | ||
2025-03-27 | 274.44000244141 | 275.0299987793 | 267.76998901367 | 269.61999511719 | 269.61999511719 | 471300 | -2.63971559388 | -0.70840579211464 | ||
2025-03-28 | 267.70999145508 | 269.5950012207 | 264.45001220703 | 267.55999755859 | 267.55999755859 | 304900 | -1.9084140990656 | -0.056028501465011 | ||
2025-03-28 | 267.70999145508 | 269.5950012207 | 264.45001220703 | 267.55999755859 | 267.55999755859 | 304900 | -1.9084140990656 | -1.1137729905516 | ||
2025-03-31 | -7.773291247557 | |||||||||
2025-03-31 | 264.57998657227 | 273.79998779297 | 258.95001220703 | 267.41000366211 | 267.41000366211 | 370000 | 5.7346881196765 | 1.069626288257 | ||
2025-03-31 | 1.069626288257 | |||||||||
2025-03-31 | 264.57998657227 | 273.79998779297 | 258.95001220703 | 267.41000366211 | 267.41000366211 | 370000 | 5.7346881196765 | -0.089746169211469 | ||
2025-04-01 | -0.089746169211469 | |||||||||
2025-04-01 | 267.17001342773 | 272.7799987793 | 264.67001342773 | 271.13000488281 | 271.13000488281 | 411300 | 3.0641874561195 | 1.4821990702745 | ||
2025-04-01 | 1.4821990702745 | |||||||||
2025-04-01 | 267.17001342773 | 272.7799987793 | 264.67001342773 | 271.13000488281 | 271.13000488281 | 411300 | 3.0641874561195 | -1.5490768750757 | ||
2025-04-02 | -1.5490768750757 | |||||||||
2025-04-02 | 266.92999267578 | 279.79000854492 | 265.76000976562 | 277.35000610352 | 277.35000610352 | 361900 | 5.2791986242287 | 3.903650287958 | ||
2025-04-02 | 3.903650287958 | |||||||||
2025-04-02 | 266.92999267578 | 279.79000854492 | 265.76000976562 | 277.35000610352 | 277.35000610352 | 361900 | 5.2791986242287 | -4.4348361420104 | ||
2025-04-03 | -4.4348361420104 | |||||||||
2025-04-03 | 265.04998779297 | 278.70001220703 | 265.04998779297 | 273.23999023438 | 273.23999023438 | 542200 | 5.1499811517534 | 3.0899840854939 | ||
2025-04-03 | 3.0899840854939 | |||||||||
2025-04-03 | 265.04998779297 | 278.70001220703 | 265.04998779297 | 273.23999023438 | 273.23999023438 | 542200 | 5.1499811517534 | -3.6085440286779 | ||
2025-04-04 | 263.38000488281 | 267.46499633789 | 255 | 262.2799987793 | 262.2799987793 | 576800 | -4.6604215536838 | -0.4176498151426 | ||
2025-04-04 | 263.38000488281 | 267.46499633789 | 255 | 262.2799987793 | 262.2799987793 | 576800 | -4.6604215536838 | -3.919474922656 | ||
2025-04-07 | -7.7733827380671 | |||||||||
2025-04-07 | 252 | 275.79998779297 | 246.44999694824 | 263.48999023438 | 263.48999023438 | 502000 | 11.909105785418 | 4.5595199342758 | ||
2025-04-07 | 252 | 275.79998779297 | 246.44999694824 | 263.48999023438 | 263.48999023438 | 502000 | 11.909105785418 | 2.4706857971471 | ||
2025-04-08 | 7.1428571428571 | |||||||||
2025-04-08 | 270 | 274.47900390625 | 254.49000549316 | 255.82000732422 | 255.82000732422 | 434800 | -7.2825236643285 | -5.2518491391782 | ||
2025-04-08 | 270 | 274.47900390625 | 254.49000549316 | 255.82000732422 | 255.82000732422 | 434800 | -7.2825236643285 | -0.99679578561109 | ||
2025-04-09 | -6.1962947139034 | |||||||||
2025-04-09 | 253.27000427246 | 279.05999755859 | 253.27000427246 | 275.45999145508 | 275.45999145508 | 685600 | 10.182806037461 | 8.7613956679788 | ||
2025-04-09 | 8.7613956679788 | |||||||||
2025-04-09 | 253.27000427246 | 279.05999755859 | 253.27000427246 | 275.45999145508 | 275.45999145508 | 685600 | 10.182806037461 | -1.4521165047855 | ||
2025-04-10 | 271.45999145508 | 275.38000488281 | 261.51998901367 | 268.57000732422 | 268.57000732422 | 509500 | -5.0330509199601 | -1.0646077587229 | ||
2025-04-10 | -2.5012649185328 | |||||||||
2025-04-10 | 271.45999145508 | 275.38000488281 | 261.51998901367 | 268.57000732422 | 268.57000732422 | 509500 | -5.0330509199601 | 0.38351221328057 | ||
2025-04-11 | 269.60000610352 | 277.25 | 264.45498657227 | 272.32000732422 | 272.32000732422 | 388800 | 4.838257577812 | 1.0089025070937 | ||
2025-04-11 | 269.60000610352 | 277.25 | 264.45498657227 | 272.32000732422 | 272.32000732422 | 388800 | 4.838257577812 | 2.2289979292605 | ||
2025-04-14 | 3.6564050550753 | |||||||||
2025-04-14 | 278.39001464844 | 278.39001464844 | 266.75 | 270.26998901367 | 270.26998901367 | 394200 | -4.1811897108224 | -2.9167804905 | ||
2025-04-14 | -2.9167804905 | |||||||||
2025-04-14 | 278.39001464844 | 278.39001464844 | 266.75 | 270.26998901367 | 270.26998901367 | 394200 | -4.1811897108224 | 0.34780126525951 | ||
2025-04-15 | 271.20999145508 | 275 | 269.58999633789 | 272.26000976562 | 272.26000976562 | 343500 | 2.0067523779068 | 0.38716062963366 | ||
2025-04-15 | 0.73630844446162 | |||||||||
2025-04-15 | 271.20999145508 | 275 | 269.58999633789 | 272.26000976562 | 272.26000976562 | 343500 | 2.0067523779068 | -0.091823988478956 | ||
2025-04-16 | -0.091823988478956 | |||||||||
2025-04-16 | 272.01000976562 | 278.73999023438 | 271.13000488281 | 277.79000854492 | 277.79000854492 | 433500 | 2.8067662060684 | 2.1249213528124 | ||
2025-04-16 | 2.1249213528124 | |||||||||
2025-04-16 | 272.01000976562 | 278.73999023438 | 271.13000488281 | 277.79000854492 | 277.79000854492 | 433500 | 2.8067662060684 | -0.1043984794273 | ||
2025-04-17 | 277.5 | 280.76998901367 | 273.03500366211 | 277.35000610352 | 277.35000610352 | 326800 | -2.754918849673 | -0.054051854588966 | ||
2025-04-17 | 277.5 | 280.76998901367 | 273.03500366211 | 277.35000610352 | 277.35000610352 | 326800 | -2.754918849673 | -0.12619653715997 | ||
2025-04-21 | 277 | 278.58999633789 | 268.14999389648 | 270.64001464844 | 270.64001464844 | 501900 | -3.7474434037983 | -2.2960235926218 | ||
2025-04-21 | -2.5738844726405 | |||||||||
2025-04-21 | 277 | 278.58999633789 | 268.14999389648 | 270.64001464844 | 270.64001464844 | 501900 | -3.7474434037983 | 1.2414961460622 | ||
2025-04-22 | 274 | 277.2200012207 | 270.01998901367 | 277.2200012207 | 277.2200012207 | 728400 | 2.6664737797122 | 1.1751829272639 | ||
2025-04-22 | 274 | 277.2200012207 | 270.01998901367 | 277.2200012207 | 277.2200012207 | 728400 | 2.6664737797122 | 1.9911943544352 | ||
2025-04-23 | 4.4708745680698 | |||||||||
2025-04-23 | 282.73999023438 | 285.64999389648 | 275.7200012207 | 278.76998901367 | 278.76998901367 | 834600 | -3.4762796737114 | -1.4041173367136 | ||
2025-04-23 | -1.4041173367136 | |||||||||
2025-04-23 | 282.73999023438 | 285.64999389648 | 275.7200012207 | 278.76998901367 | 278.76998901367 | 834600 | -3.4762796737114 | 7.6156013283363 | ||
2025-04-24 | 7.6156013283363 | |||||||||
2025-04-24 | 300 | 300.60501098633 | 273.91299438477 | 298.25 | 298.25 | 1574700 | -8.8794316881087 | -0.58333333333334 | ||
2025-04-24 | -0.58333333333334 | |||||||||
2025-04-24 | 300 | 300.60501098633 | 273.91299438477 | 298.25 | 298.25 | 1574700 | -8.8794316881087 | 0.58675607711651 | ||
2025-04-25 | 0.58675607711651 | |||||||||
2025-04-25 | 300 | 305.74301147461 | 292.93899536133 | 299.7799987793 | 299.7799987793 | 608800 | -4.1878360690984 | -0.073333740234371 | ||
2025-04-25 | -0.073333740234371 | |||||||||
2025-04-25 | 300 | 305.74301147461 | 292.93899536133 | 299.7799987793 | 299.7799987793 | 608800 | -4.1878360690984 | 0.073387558075577 | ||
2025-04-28 | 0.073387558075577 | |||||||||
2025-04-28 | 300 | 302.98999023438 | 293.92001342773 | 297.32000732422 | 297.32000732422 | 489800 | -2.993490576908 | -0.89333089192708 | ||
2025-04-28 | -0.89333089192708 | |||||||||
2025-04-28 | 300 | 302.98999023438 | 293.92001342773 | 297.32000732422 | 297.32000732422 | 489800 | -2.993490576908 | 0.04035891101557 | ||
2025-04-29 | 0.04035891101557 | |||||||||
2025-04-29 | 297.44000244141 | 301.14999389648 | 293.32000732422 | 296.91000366211 | 296.91000366211 | 572400 | -2.6000287999199 | -0.17818678555225 | ||
2025-04-29 | 297.44000244141 | 301.14999389648 | 293.32000732422 | 296.91000366211 | 296.91000366211 | 572400 | -2.6000287999199 | -1.0205108423174 | ||
2025-04-30 | 293.88000488281 | 293.95498657227 | 288.2799987793 | 292.83999633789 | 292.83999633789 | 520800 | -1.9305635393852 | -0.35388884158233 | ||
2025-04-30 | -1.5465324320059 | |||||||||
2025-04-30 | 293.88000488281 | 293.95498657227 | 288.2799987793 | 292.83999633789 | 292.83999633789 | 520800 | -1.9305635393852 | 0.22196213106573 | ||
2025-05-01 | 0.22196213106573 | |||||||||
2025-05-01 | 293.48999023438 | 299.54998779297 | 289.01000976562 | 291.82000732422 | 291.82000732422 | 679100 | -3.5186040583745 | -0.56900847242615 | ||
2025-05-01 | -0.56900847242615 | |||||||||
2025-05-01 | 293.48999023438 | 299.54998779297 | 289.01000976562 | 291.82000732422 | 291.82000732422 | 679100 | -3.5186040583745 | 2.4638483520487 | ||
2025-05-02 | 2.4638483520487 | |||||||||
2025-05-02 | 299.01000976562 | 299.01000976562 | 293.13000488281 | 296 | 296 | 382700 | -1.9664909838375 | -1.0066585289183 | ||
2025-05-02 | 299.01000976562 | 299.01000976562 | 293.13000488281 | 296 | 296 | 382700 | -1.9664909838375 | -2.3209442963471 | ||
2025-05-05 | -3.3042388415548 | |||||||||
2025-05-05 | 289.13000488281 | 296.48001098633 | 289 | 293.13000488281 | 293.13000488281 | 304200 | 2.5882390956153 | 1.3834607036448 | ||
2025-05-05 | 1.3834607036448 | |||||||||
2025-05-05 | 289.13000488281 | 296.48001098633 | 289 | 293.13000488281 | 293.13000488281 | 304200 | 2.5882390956153 | -1.2520087901618 | ||
2025-05-06 | -1.2520087901618 | |||||||||
2025-05-06 | 289.45999145508 | 295.06298828125 | 288.55999755859 | 291.95999145508 | 291.95999145508 | 300100 | 2.2536009071513 | 0.86367721750866 | ||
2025-05-06 | 0.86367721750866 | |||||||||
2025-05-06 | 289.45999145508 | 295.06298828125 | 288.55999755859 | 291.95999145508 | 291.95999145508 | 300100 | 2.2536009071513 | -0.46239421257256 | ||
2025-05-07 | 290.60998535156 | 296.44000244141 | 285.26998901367 | 289.25 | 289.25 | 460900 | -3.7680519955947 | -0.46797612611875 | ||
2025-05-07 | -0.92820644416792 | |||||||||
2025-05-07 | 290.60998535156 | 296.44000244141 | 285.26998901367 | 289.25 | 289.25 | 460900 | -3.7680519955947 | 0.26620190619597 | ||
2025-05-08 | 0.26620190619597 | |||||||||
2025-05-08 | 290.01998901367 | 294.2799987793 | 288.32000732422 | 288.73001098633 | 288.73001098633 | 300600 | -2.025279149042 | -0.44478935115156 | ||
2025-05-08 | -0.44478935115156 | |||||||||
2025-05-08 | 290.01998901367 | 294.2799987793 | 288.32000732422 | 288.73001098633 | 288.73001098633 | 300600 | -2.025279149042 | 0.89009687557637 | ||
2025-05-09 | 291.29998779297 | 308.98999023438 | 290.24499511719 | 297.32000732422 | 297.32000732422 | 973000 | 6.4583353485972 | 2.0666048003849 | ||
2025-05-09 | 291.29998779297 | 308.98999023438 | 290.24499511719 | 297.32000732422 | 297.32000732422 | 973000 | 6.4583353485972 | 0.90138322674627 | ||
2025-05-12 | 3.9032967079427 | |||||||||
2025-05-12 | 300 | 302.48999023438 | 291.04400634766 | 297.54998779297 | 297.54998779297 | 401700 | -3.7839215366598 | -0.81667073567708 | ||
2025-05-12 | -0.81667073567708 | |||||||||
2025-05-12 | 300 | 302.48999023438 | 291.04400634766 | 297.54998779297 | 297.54998779297 | 401700 | -3.7839215366598 | 0.01008192926486 | ||
2025-05-13 | 0.01008192926486 | |||||||||
2025-05-13 | 297.57998657227 | 301.63000488281 | 295.35000610352 | 296.04998779297 | 296.04998779297 | 576300 | -2.0820205807233 | -0.51414706913609 | ||
2025-05-13 | -0.51414706913609 | |||||||||
2025-05-13 | 297.57998657227 | 301.63000488281 | 295.35000610352 | 296.04998779297 | 296.04998779297 | 576300 | -2.0820205807233 | 0.027028236157101 | ||
2025-05-14 | 0.027028236157101 | |||||||||
2025-05-14 | 296.13000488281 | 300 | 286.01000976562 | 288.9700012207 | 288.9700012207 | 1478600 | -4.663330078125 | -2.4178582190423 | ||
2025-05-14 | 296.13000488281 | 300 | 286.01000976562 | 288.9700012207 | 288.9700012207 | 1478600 | -4.663330078125 | -0.9758823795917 | ||
2025-05-15 | 286.14999389648 | 288.61999511719 | 265 | 275.32000732422 | 275.32000732422 | 1429700 | -8.1837694951097 | -3.7847236775352 | ||
2025-05-15 | -7.0273181425263 | |||||||||
2025-05-15 | 286.14999389648 | 288.61999511719 | 265 | 275.32000732422 | 275.32000732422 | 1429700 | -8.1837694951097 | 0.39590160863501 | ||
2025-05-16 | 276.41000366211 | 281.63500976562 | 272.98999023438 | 280.67999267578 | 280.67999267578 | 711600 | 3.1667899338829 | 1.5448026327193 | ||
2025-05-16 | 1.9468201398275 | |||||||||
2025-05-16 | 276.41000366211 | 281.63500976562 | 272.98999023438 | 280.67999267578 | 280.67999267578 | 711600 | 3.1667899338829 | -0.58428964431169 | ||
2025-05-19 | -0.58428964431169 | |||||||||
2025-05-19 | 279.04000854492 | 281.63000488281 | 277.39001464844 | 281.55999755859 | 281.55999755859 | 347200 | 1.5285302319727 | 0.90309236543267 | ||
2025-05-19 | 279.04000854492 | 281.63000488281 | 277.39001464844 | 281.55999755859 | 281.55999755859 | 347200 | 1.5285302319727 | 0.38712755623738 | ||
2025-05-20 | 1.2937160410749 | |||||||||
2025-05-20 | 282.64999389648 | 286.91000366211 | 278.73999023438 | 281.13000488281 | 281.13000488281 | 449600 | -2.8475875094812 | -0.53776368175991 | ||
2025-05-20 | 282.64999389648 | 286.91000366211 | 278.73999023438 | 281.13000488281 | 281.13000488281 | 449600 | -2.8475875094812 | -0.28812205902085 | ||
2025-05-21 | 280.32000732422 | 281.01998901367 | 268.31500244141 | 270.39001464844 | 270.39001464844 | 475600 | -4.5210259301688 | -3.5423774316245 | ||
2025-05-21 | 280.32000732422 | 281.01998901367 | 268.31500244141 | 270.39001464844 | 270.39001464844 | 475600 | -4.5210259301688 | -0.61763132411 | ||
2025-05-22 | 268.7200012207 | 272.32000732422 | 266.75 | 266.75 | 266.75 | 298000 | -2.0453904136347 | -0.73310554173641 | ||
2025-05-22 | 268.7200012207 | 272.32000732422 | 266.75 | 266.75 | 266.75 | 298000 | -2.0453904136347 | -0.21742701865628 | ||
2025-05-23 | -5.8305256764964 | |||||||||
2025-05-23 | 266.17001342773 | 270.125 | 264.02499389648 | 268.54000854492 | 268.54000854492 | 235900 | 2.3103896390609 | 0.89040650622763 | ||
2025-05-23 | 266.17001342773 | 270.125 | 264.02499389648 | 268.54000854492 | 268.54000854492 | 235900 | 2.3103896390609 | 1.3629267690654 | ||
2025-05-27 | 272.20001220703 | 275.41000366211 | 270 | 272.63000488281 | 272.63000488281 | 275300 | 2.0037050600405 | 0.15796938152015 | ||
2025-05-27 | 272.20001220703 | 275.41000366211 | 270 | 272.63000488281 | 272.63000488281 | 275300 | 2.0037050600405 | 0.025678510422522 | ||
2025-05-28 | 2.4533187248269 | |||||||||
2025-05-28 | 272.70001220703 | 273.86499023438 | 261.5 | 264.29000854492 | 264.29000854492 | 752100 | -4.5149948607133 | -3.083976269031 | ||
2025-05-28 | 272.70001220703 | 273.86499023438 | 261.5 | 264.29000854492 | 264.29000854492 | 752100 | -4.5149948607133 | -0.55999505788225 | ||
2025-05-29 | -3.6267012122204 | |||||||||
2025-05-29 | 262.80999755859 | 265.63500976562 | 260.38000488281 | 265.5299987793 | 265.5299987793 | 426100 | 2.0182060005635 | 1.0349687020931 | ||
2025-05-29 | 1.0349687020931 | |||||||||
2025-05-29 | 262.80999755859 | 265.63500976562 | 260.38000488281 | 265.5299987793 | 265.5299987793 | 426100 | 2.0182060005635 | -0.31257732688633 | ||
2025-05-30 | -0.31257732688633 | |||||||||
2025-05-30 | 264.70001220703 | 268.63000488281 | 263.16000366211 | 266.9700012207 | 266.9700012207 | 503700 | 2.0785838062711 | 0.8575704227382 | ||
2025-05-30 | 0.8575704227382 | |||||||||
2025-05-30 | 264.70001220703 | 268.63000488281 | 263.16000366211 | 266.9700012207 | 266.9700012207 | 503700 | 2.0785838062711 | -0.12360436406966 | ||
2025-06-02 | 266.64001464844 | 267.83999633789 | 255.25500488281 | 256.16000366211 | 256.16000366211 | 693800 | -4.6986975907817 | -3.9303969436643 | ||
2025-06-02 | 266.64001464844 | 267.83999633789 | 255.25500488281 | 256.16000366211 | 256.16000366211 | 693800 | -4.6986975907817 | -0.33963552605354 | ||
2025-06-03 | -4.3750263629487 | |||||||||
2025-06-03 | 255.28999328613 | 258.24798583984 | 251.4700012207 | 257.35998535156 | 257.35998535156 | 515100 | 2.6953452046918 | 0.81083948445626 | ||
2025-06-03 | 255.28999328613 | 258.24798583984 | 251.4700012207 | 257.35998535156 | 257.35998535156 | 515100 | 2.6953452046918 | 0.35359174460097 | ||
2025-06-04 | 1.1672982905362 | |||||||||
2025-06-04 | 258.26998901367 | 258.72299194336 | 253.19000244141 | 255.33000183105 | 255.33000183105 | 521300 | -2.1385766531196 | -1.1383386795519 | ||
2025-06-04 | -1.1383386795519 | |||||||||
2025-06-04 | 258.26998901367 | 258.72299194336 | 253.19000244141 | 255.33000183105 | 255.33000183105 | 521300 | -2.1385766531196 | 0.20365968305009 | ||
2025-06-05 | 255.85000610352 | 259.35998535156 | 254.92500305176 | 258.38000488281 | 258.38000488281 | 467700 | 1.7397204066736 | 0.98886015983648 | ||
2025-06-05 | 255.85000610352 | 259.35998535156 | 254.92500305176 | 258.38000488281 | 258.38000488281 | 467700 | 1.7397204066736 | 0.71212799098954 | ||
2025-06-06 | 1.9151683525558 | |||||||||
2025-06-06 | 260.2200012207 | 262.61999511719 | 256.79000854492 | 258.89999389648 | 258.89999389648 | 376200 | -2.2199324806415 | -0.50726589732786 | ||
2025-06-06 | -0.50726589732786 | |||||||||
2025-06-06 | 260.2200012207 | 262.61999511719 | 256.79000854492 | 258.89999389648 | 258.89999389648 | 376200 | -2.2199324806415 | 0.023174028585626 | ||
2025-06-09 | 0.023174028585626 | |||||||||
2025-06-09 | 258.95999145508 | 259.98498535156 | 250.44999694824 | 256.48999023438 | 256.48999023438 | 560300 | -3.6675150260799 | -0.95381576390405 | ||
2025-06-09 | -0.95381576390405 | |||||||||
2025-06-09 | 258.95999145508 | 259.98498535156 | 250.44999694824 | 256.48999023438 | 256.48999023438 | 560300 | -3.6675150260799 | 0.44056490539062 | ||
2025-06-10 | 0.44056490539062 | |||||||||
2025-06-10 | 257.61999511719 | 259.05999755859 | 254.50999450684 | 255.72999572754 | 255.72999572754 | 333800 | -1.7563510749006 | -0.73363846963381 | ||
2025-06-10 | -0.73363846963381 | |||||||||
2025-06-10 | 257.61999511719 | 259.05999755859 | 254.50999450684 | 255.72999572754 | 255.72999572754 | 333800 | -1.7563510749006 | 0 | ||
2025-06-11 | 0 | |||||||||
2025-06-11 | 255.72999572754 | 255.72999572754 | 250.56300354004 | 253.30999755859 | 253.30999755859 | 339300 | -2.0204873397038 | -0.9463098617198 | ||
2025-06-11 | 255.72999572754 | 255.72999572754 | 250.56300354004 | 253.30999755859 | 253.30999755859 | 339300 | -2.0204873397038 | -0.20922931759702 | ||
2025-06-12 | -1.1535592216508 | |||||||||
2025-06-12 | 252.7799987793 | 253.61999511719 | 250.625 | 253.39999389648 | 253.39999389648 | 260600 | 1.1950105205736 | 0.24527063857169 | ||
2025-06-12 | 0.24527063857169 | |||||||||
2025-06-12 | 252.7799987793 | 253.61999511719 | 250.625 | 253.39999389648 | 253.39999389648 | 260600 | 1.1950105205736 | -1.2075760190601 | ||
2025-06-13 | -1.2075760190601 | |||||||||
2025-06-13 | 250.33999633789 | 259.17999267578 | 250.00999450684 | 256.5 | 256.5 | 367900 | 3.6678526340652 | 2.4606550100748 | ||
2025-06-13 | 250.33999633789 | 259.17999267578 | 250.00999450684 | 256.5 | 256.5 | 367900 | 3.6678526340652 | 1.2787519607395 | ||
2025-06-16 | 259.7799987793 | 265.48001098633 | 259.11999511719 | 260.9700012207 | 260.9700012207 | 874400 | 2.4544674239687 | 0.45808085572332 | ||
2025-06-16 | 4.2462271464065 | |||||||||
2025-06-16 | 259.7799987793 | 265.48001098633 | 259.11999511719 | 260.9700012207 | 260.9700012207 | 874400 | 2.4544674239687 | -1.9005983185337 | ||
2025-06-17 | 256.01000976562 | 258.18499755859 | 249.08999633789 | 255.94999694824 | 255.94999694824 | 376500 | -3.5226683605576 | -0.023441590208817 | ||
2025-06-17 | -1.9235943782732 | |||||||||
2025-06-17 | 256.01000976562 | 258.18499755859 | 249.08999633789 | 255.94999694824 | 255.94999694824 | 376500 | -3.5226683605576 | 1.0119209328232 | ||
2025-06-18 | 1.0119209328232 | |||||||||
2025-06-18 | 258.54000854492 | 258.94000244141 | 252.75999450684 | 257.01000976562 | 257.01000976562 | 322900 | -2.3866563204999 | -0.5917841450953 | ||
2025-06-18 | -0.5917841450953 | |||||||||
2025-06-18 | 258.54000854492 | 258.94000244141 | 252.75999450684 | 257.01000976562 | 257.01000976562 | 322900 | -2.3866563204999 | 0.45522853807258 | ||
2025-06-20 | 0.45522853807258 | |||||||||
2025-06-20 | 258.17999267578 | 260.0950012207 | 256.11999511719 | 256.86999511719 | 256.86999511719 | 859100 | -1.5282900804936 | -0.50739700819452 | ||
2025-06-20 | 258.17999267578 | 260.0950012207 | 256.11999511719 | 256.86999511719 | 256.86999511719 | 859100 | -1.5282900804936 | -0.40098057339355 | ||
2025-06-23 | 255.83999633789 | 256.5299987793 | 247.45899963379 | 254.46000671387 | 254.46000671387 | 477600 | -3.536038353671 | -0.53939557683579 | ||
2025-06-23 | -1.4408498208401 | |||||||||
2025-06-23 | 255.83999633789 | 256.5299987793 | 247.45899963379 | 254.46000671387 | 254.46000671387 | 477600 | -3.536038353671 | 0.57768840805188 | ||
2025-06-24 | 0.57768840805188 | |||||||||
2025-06-24 | 255.92999267578 | 256.43499755859 | 251.74000549316 | 255.7200012207 | 255.7200012207 | 421200 | -1.8308702439716 | -0.082050350129981 | ||
2025-06-24 | -0.082050350129981 | |||||||||
2025-06-24 | 255.92999267578 | 256.43499755859 | 251.74000549316 | 255.7200012207 | 255.7200012207 | 421200 | -1.8308702439716 | 0.54747141005842 | ||
2025-06-25 | 0.54747141005842 | |||||||||
2025-06-25 | 257.11999511719 | 257.11999511719 | 250.67999267578 | 253.2200012207 | 253.2200012207 | 249100 | -2.5046680786032 | -1.5167991484703 | ||
2025-06-25 | -1.5167991484703 | |||||||||
2025-06-25 | 257.11999511719 | 257.11999511719 | 250.67999267578 | 253.2200012207 | 253.2200012207 | 249100 | -2.5046680786032 | 0.035540769866826 | ||
2025-06-26 | 253.30999755859 | 255.80999755859 | 250.75 | 253.58000183105 | 253.58000183105 | 296800 | 2.0179451878739 | 0.10659045243506 | ||
2025-06-26 | 253.30999755859 | 255.80999755859 | 250.75 | 253.58000183105 | 253.58000183105 | 296800 | 2.0179451878739 | 0.03549031360548 | ||
2025-06-27 | 253.66999816895 | 257.25 | 252.63999938965 | 256.42999267578 | 256.42999267578 | 514500 | 1.8247310883031 | 1.0880255949692 | ||
2025-06-27 | 1.2676689991326 | |||||||||
2025-06-27 | 253.66999816895 | 257.25 | 252.63999938965 | 256.42999267578 | 256.42999267578 | 514500 | 1.8247310883031 | -0.035095870397817 | ||
2025-06-30 | -0.035095870397817 | |||||||||
2025-06-30 | 256.33999633789 | 258.20498657227 | 254.05999755859 | 256.63000488281 | 256.63000488281 | 262500 | 1.6315000604201 | 0.11313433294258 | ||
2025-06-30 | 0.11313433294258 | |||||||||
2025-06-30 | 256.33999633789 | 258.20498657227 | 254.05999755859 | 256.63000488281 | 256.63000488281 | 262500 | 1.6315000604201 | -0.70919506277134 | ||
2025-07-01 | 254.80999755859 | 256.19500732422 | 246.91499328613 | 250.67999267578 | 250.67999267578 | 518800 | -3.6222462471105 | -1.6208174413811 | ||
2025-07-01 | 254.80999755859 | 256.19500732422 | 246.91499328613 | 250.67999267578 | 250.67999267578 | 518800 | -3.6222462471105 | -0.27125925309114 | ||
2025-07-02 | 250 | 252.58999633789 | 248.80000305176 | 249.74000549316 | 249.74000549316 | 396300 | -1.5004526470094 | -0.10399780273438 | ||
2025-07-02 | -2.684798838232 | |||||||||
2025-07-02 | 250 | 252.58999633789 | 248.80000305176 | 249.74000549316 | 249.74000549316 | 396300 | -1.5004526470094 | 0.80883677794552 | ||
2025-07-03 | 0.80883677794552 | |||||||||
2025-07-03 | 251.75999450684 | 253.94299316406 | 248.41000366211 | 251.05999755859 | 251.05999755859 | 233800 | -2.1788313325812 | -0.27804137413229 | ||
2025-07-03 | 251.75999450684 | 253.94299316406 | 248.41000366211 | 251.05999755859 | 251.05999755859 | 233800 | -2.1788313325812 | -0.09160986607808 | ||
2025-07-07 | 250.83000183105 | 253.30499267578 | 246.66000366211 | 248.36999511719 | 248.36999511719 | 321500 | -2.6233154520476 | -0.98074659965283 | ||
2025-07-07 | 250.83000183105 | 253.30499267578 | 246.66000366211 | 248.36999511719 | 248.36999511719 | 321500 | -2.6233154520476 | -0.22143890316109 | ||
2025-07-08 | 247.82000732422 | 251.35000610352 | 246.86999511719 | 247.80000305176 | 247.80000305176 | 271300 | -1.7823795017069 | -0.0080720974375392 | ||
2025-07-08 | -1.572923237004 | |||||||||
2025-07-08 | 247.82000732422 | 251.35000610352 | 246.86999511719 | 247.80000305176 | 247.80000305176 | 271300 | -1.7823795017069 | 0.39951179264845 | ||
2025-07-09 | 0.39951179264845 | |||||||||
2025-07-09 | 248.78999328613 | 248.78999328613 | 240.11999511719 | 244.38999938965 | 244.38999938965 | 497200 | -3.4848661131535 | -1.7685574240215 | ||
2025-07-09 | -1.7685574240215 | |||||||||
2025-07-09 | 248.78999328613 | 248.78999328613 | 240.11999511719 | 244.38999938965 | 244.38999938965 | 497200 | -3.4848661131535 | 0.090020549634828 | ||
2025-07-10 | 0.090020549634828 | |||||||||
2025-07-10 | 244.61000061035 | 245.7799987793 | 243.08999633789 | 243.86999511719 | 243.86999511719 | 359000 | -1.0944757322673 | -0.30252462749585 | ||
2025-07-10 | 244.61000061035 | 245.7799987793 | 243.08999633789 | 243.86999511719 | 243.86999511719 | 359000 | -1.0944757322673 | -0.31163920205548 | ||
2025-07-11 | 243.11000061035 | 243.11000061035 | 236.22500610352 | 237.94000244141 | 237.94000244141 | 377300 | -2.8320490681381 | -2.1266085952719 | ||
2025-07-11 | 243.11000061035 | 243.11000061035 | 236.22500610352 | 237.94000244141 | 237.94000244141 | 377300 | -2.8320490681381 | -0.69765640290693 | ||
2025-07-14 | -3.405421614108 | |||||||||
2025-07-14 | 236.2799987793 | 240.50999450684 | 236.2799987793 | 239.32000732422 | 239.32000732422 | 398100 | 1.7902470583175 | 1.2866127309242 | ||
2025-07-14 | 236.2799987793 | 240.50999450684 | 236.2799987793 | 239.32000732422 | 239.32000732422 | 398100 | 1.7902470583175 | 0.27995911266943 | ||
2025-07-15 | 1.5701738331786 | |||||||||
2025-07-15 | 239.99000549316 | 240.41999816895 | 235.97999572754 | 236.41000366211 | 236.41000366211 | 574100 | -1.8467691852681 | -1.4917295508611 | ||
2025-07-15 | -1.4917295508611 | |||||||||
2025-07-15 | 239.99000549316 | 240.41999816895 | 235.97999572754 | 236.41000366211 | 236.41000366211 | 574100 | -1.8467691852681 | 0.66409713680036 | ||
2025-07-16 | 0.66409713680036 | |||||||||
2025-07-16 | 237.97999572754 | 240.18499755859 | 232.88000488281 | 234.41000366211 | 234.41000366211 | 555800 | -3.041402564704 | -1.500122753812 | ||
2025-07-16 | 237.97999572754 | 240.18499755859 | 232.88000488281 | 234.41000366211 | 234.41000366211 | 555800 | -3.041402564704 | -0.44793440354676 | ||
2025-07-17 | 233.36000061035 | 233.5 | 229.64799499512 | 230.10000610352 | 230.10000610352 | 423300 | -1.6496809442753 | -1.3969808443218 | ||
2025-07-17 | -3.3111983214947 | |||||||||
2025-07-17 | 233.36000061035 | 233.5 | 229.64799499512 | 230.10000610352 | 230.10000610352 | 423300 | -1.6496809442753 | 0.85615000801733 | ||
2025-07-18 | 0.85615000801733 | |||||||||
2025-07-18 | 232.07000732422 | 232.44000244141 | 228.30999755859 | 230.38000488281 | 230.38000488281 | 423900 | -1.7768046977429 | -0.72822958075974 | ||
2025-07-18 | 232.07000732422 | 232.44000244141 | 228.30999755859 | 230.38000488281 | 230.38000488281 | 423900 | -1.7768046977429 | -0.052092357597444 | ||
2025-07-21 | 230.25999450684 | 232.11999511719 | 226.66000366211 | 228.86000061035 | 228.86000061035 | 574200 | -2.3522279725715 | -0.60800570219888 | ||
2025-07-21 | -1.3832061931995 | |||||||||
2025-07-21 | 230.25999450684 | 232.11999511719 | 226.66000366211 | 228.86000061035 | 228.86000061035 | 574200 | -2.3522279725715 | 0.16604250712184 | ||
2025-07-22 | 229.24000549316 | 232.91000366211 | 229.24000549316 | 231.88000488281 | 231.88000488281 | 471700 | 1.6009414068239 | 1.1516311840811 | ||
2025-07-22 | 229.24000549316 | 232.91000366211 | 229.24000549316 | 231.88000488281 | 231.88000488281 | 471700 | 1.6009414068239 | 0.88407268837378 | ||
2025-07-23 | 2.2153246753074 | |||||||||
2025-07-23 | 233.92999267578 | 234.88999938965 | 231.55000305176 | 233.38999938965 | 233.38999938965 | 462500 | -1.4219406303246 | -0.2308354221518 | ||
2025-07-23 | -0.2308354221518 | |||||||||
2025-07-23 | 233.92999267578 | 234.88999938965 | 231.55000305176 | 233.38999938965 | 233.38999938965 | 462500 | -1.4219406303246 | 0.017135818260172 | ||
2025-07-24 | 0.017135818260172 | |||||||||
2025-07-24 | 233.42999267578 | 235.39999389648 | 229.13000488281 | 230.17999267578 | 230.17999267578 | 349600 | -2.6635468038411 | -1.3922803846865 | ||
2025-07-24 | -1.3922803846865 | |||||||||
2025-07-24 | 233.42999267578 | 235.39999389648 | 229.13000488281 | 230.17999267578 | 230.17999267578 | 349600 | -2.6635468038411 | 1.2294734212807 | ||
2025-07-25 | 233.00999450684 | 234.36000061035 | 229.94299316406 | 233.10000610352 | 233.10000610352 | 304800 | 1.9209141298502 | 0.038629929531653 | ||
2025-07-25 | 233.00999450684 | 234.36000061035 | 229.94299316406 | 233.10000610352 | 233.10000610352 | 304800 | 1.9209141298502 | 0.034314272917735 | ||
2025-07-28 | 1.3033278718649 | |||||||||
2025-07-28 | 233.17999267578 | 235.71000671387 | 229.77000427246 | 230.16999816895 | 230.16999816895 | 598800 | -2.5200467830019 | -1.2908459565058 | ||
2025-07-28 | -1.2908459565058 | |||||||||
2025-07-28 | 233.17999267578 | 235.71000671387 | 229.77000427246 | 230.16999816895 | 230.16999816895 | 598800 | -2.5200467830019 | 0.56480126085052 | ||
2025-07-29 | 0.56480126085052 | |||||||||
2025-07-29 | 231.4700012207 | 231.4700012207 | 225.47999572754 | 227.14999389648 | 227.14999389648 | 694500 | -2.5878107148117 | -1.8663357244724 | ||
2025-07-29 | -1.8663357244724 | |||||||||
2025-07-29 | 231.4700012207 | 231.4700012207 | 225.47999572754 | 227.14999389648 | 227.14999389648 | 694500 | -2.5878107148117 | 8.7387218300176 | ||
2025-07-30 | 247 | 258.8450012207 | 244.50999450684 | 254.21000671387 | 254.21000671387 | 1200100 | 5.8627487775214 | 2.9190310582458 | ||
2025-07-30 | 11.912838892575 | |||||||||
2025-07-30 | 247 | 258.8450012207 | 244.50999450684 | 254.21000671387 | 254.21000671387 | 1200100 | 5.8627487775214 | -1.4594259139622 | ||
2025-07-31 | -1.4594259139622 | |||||||||
2025-07-31 | 250.5 | 261.80999755859 | 249.11000061035 | 252.27000427246 | 252.27000427246 | 1079300 | 5.0981481743509 | 0.70658853192054 | ||
2025-07-31 | 0.70658853192054 | |||||||||
2025-07-31 | 250.5 | 261.80999755859 | 249.11000061035 | 252.27000427246 | 252.27000427246 | 1079300 | 5.0981481743509 | -1.0028932241046 | ||
2025-08-01 | 249.74000549316 | 251.97999572754 | 241.23500061035 | 243.00999450684 | 243.00999450684 | 694100 | -4.2642254541531 | -2.6948069345311 | ||
2025-08-01 | -3.6706741224866 |
Penumbra, Inc. is a Stock listed on the NYSE, trading under the symbol PEN. The asset is currently priced at 243.01 USD. This provides an important snapshot of its current market position within the Stock sector.
During the most recent trading session on the NYSE, Penumbra, Inc. had recently a daily price range from 241.235 to 250.49 USD. These fluctuations are typical for assets in the Stock market and reflect current market conditions.
Throughout the day, Penumbra, Inc. has seen price movements ranging from 241.235 to 250.49 USD. This daily volatility reflects the dynamics of the market and the interaction of various market participants. Regular price fluctuations are a standard part of trading for this type of asset on the NYSE.
Traded on the NYSE, Penumbra, Inc. is a significant player in the Stock category. Investors can observe the recent price activity, with the asset trading at 243.01 USD and a daily range that has varied between 241.235 and 250.49 USD.
As a listed Stock on the NYSE, PEN continues to play a role in daily market activities. Its current price of 243.01 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, Penumbra, Inc. remains a noteworthy Stock on the NYSE. Its recent price of 243.01 USD, combined with daily highs and lows ranging from 241.235 to 250.49 USD, offers a view of its activity on the exchange.