| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
1,781.50 |
1,783.05 |
1,781.50 |
1,781.50 |
64.6K |
| 08:01 |
1,781.00 |
1,781.00 |
1,779.50 |
1,779.60 |
5.2K |
| 08:02 |
1,779.00 |
1,779.00 |
1,776.00 |
1,776.00 |
12.7K |
| 08:03 |
1,776.54 |
1,776.54 |
1,774.52 |
1,774.52 |
4.6K |
| 08:04 |
1,774.44 |
1,774.62 |
1,773.83 |
1,774.26 |
2.9K |
| 08:05 |
1,773.00 |
1,774.02 |
1,773.00 |
1,774.02 |
2.9K |
| 08:06 |
1,775.00 |
1,775.50 |
1,774.00 |
1,774.00 |
5.5K |
| 08:07 |
1,773.50 |
1,773.50 |
1,773.00 |
1,773.00 |
1.0K |
| 08:08 |
1,772.50 |
1,773.21 |
1,772.50 |
1,773.00 |
2.4K |
| 08:09 |
1,772.30 |
1,774.50 |
1,772.30 |
1,774.50 |
6.9K |
| 08:10 |
1,773.00 |
1,773.00 |
1,771.70 |
1,772.50 |
3.3K |
| 08:11 |
1,772.50 |
1,773.00 |
1,771.70 |
1,772.00 |
5.6K |
| 08:12 |
1,772.50 |
1,773.00 |
1,771.55 |
1,773.00 |
1.0K |
| 08:13 |
1,772.50 |
1,772.50 |
1,771.00 |
1,772.50 |
0.3K |
| 08:14 |
1,771.00 |
1,772.00 |
1,771.00 |
1,771.62 |
0.5K |
| 08:15 |
1,772.00 |
1,772.00 |
1,771.00 |
1,771.00 |
2.8K |
| 08:16 |
1,771.00 |
1,772.00 |
1,770.75 |
1,770.75 |
1.7K |
| 08:17 |
1,770.72 |
1,770.72 |
1,768.50 |
1,769.00 |
12.2K |
| 08:18 |
1,769.50 |
1,769.70 |
1,768.83 |
1,769.50 |
2.7K |
| 08:19 |
1,770.00 |
1,770.00 |
1,769.49 |
1,769.50 |
1.6K |
| 08:20 |
1,768.81 |
1,771.50 |
1,768.81 |
1,771.50 |
11.7K |
| 08:21 |
1,772.00 |
1,772.00 |
1,771.50 |
1,771.50 |
1.0K |
| 08:22 |
1,771.00 |
1,771.00 |
1,770.00 |
1,769.99 |
2.6K |
| 08:23 |
1,770.50 |
1,771.00 |
1,770.50 |
1,771.00 |
0.5K |
| 08:24 |
1,771.00 |
1,771.00 |
1,769.83 |
1,770.15 |
3.1K |
| 08:25 |
1,770.00 |
1,770.50 |
1,768.70 |
1,770.50 |
3.8K |
| 08:26 |
1,769.95 |
1,769.95 |
1,769.00 |
1,769.00 |
0.6K |
| 08:27 |
1,769.21 |
1,769.50 |
1,768.00 |
1,769.50 |
1.0K |
| 08:28 |
1,769.50 |
1,769.50 |
1,769.50 |
1,769.50 |
0.5K |
| 08:29 |
1,769.19 |
1,769.19 |
1,768.50 |
1,768.73 |
1.3K |
| 08:30 |
1,769.49 |
1,770.00 |
1,769.00 |
1,769.00 |
11.0K |
| 08:31 |
1,769.00 |
1,770.00 |
1,769.00 |
1,769.00 |
0.0K |
| 08:32 |
1,770.00 |
1,770.50 |
1,769.50 |
1,769.81 |
1.4K |
| 08:33 |
1,769.60 |
1,770.00 |
1,769.60 |
1,770.00 |
0.0K |
| 08:34 |
1,769.00 |
1,769.50 |
1,769.00 |
1,769.15 |
0.6K |
| 08:35 |
1,769.00 |
1,769.50 |
1,768.71 |
1,769.00 |
2.0K |
| 08:36 |
1,768.70 |
1,770.00 |
1,768.00 |
1,770.00 |
2.6K |
| 08:37 |
1,770.50 |
1,770.50 |
1,769.80 |
1,770.50 |
2.6K |
| 08:38 |
1,771.00 |
1,771.00 |
1,770.50 |
1,770.50 |
11.2K |
| 08:39 |
1,770.50 |
1,770.50 |
1,770.00 |
1,770.00 |
1.4K |
| 08:40 |
1,770.50 |
1,771.00 |
1,770.50 |
1,770.50 |
0.4K |
| 08:41 |
1,770.87 |
1,771.50 |
1,770.87 |
1,771.42 |
2.3K |
| 08:42 |
1,771.00 |
1,771.20 |
1,770.42 |
1,771.20 |
1.8K |
| 08:43 |
1,771.20 |
1,771.20 |
1,770.50 |
1,770.70 |
2.5K |
| 08:44 |
1,771.00 |
1,771.00 |
1,770.50 |
1,770.50 |
0.2K |
| 08:45 |
1,770.00 |
1,770.00 |
1,769.50 |
1,769.50 |
0.9K |
| 08:46 |
1,769.00 |
1,769.50 |
1,769.00 |
1,769.50 |
1.7K |
| 08:47 |
1,770.00 |
1,773.50 |
1,770.00 |
1,773.50 |
21.8K |
| 08:48 |
1,773.00 |
1,773.00 |
1,772.85 |
1,772.85 |
1.4K |
| 08:49 |
1,772.25 |
1,773.00 |
1,772.25 |
1,772.50 |
5.5K |
| 08:50 |
1,774.00 |
1,774.00 |
1,773.30 |
1,773.50 |
2.9K |
| 08:51 |
1,774.00 |
1,774.50 |
1,773.85 |
1,774.50 |
4.1K |
| 08:52 |
1,774.00 |
1,774.50 |
1,774.00 |
1,774.50 |
0.2K |
| 08:53 |
1,774.50 |
1,774.50 |
1,774.50 |
1,774.50 |
0.1K |
| 08:54 |
1,774.00 |
1,775.00 |
1,773.92 |
1,774.00 |
9.0K |
| 08:55 |
1,775.00 |
1,776.00 |
1,775.00 |
1,775.94 |
1.2K |
| 08:56 |
1,776.50 |
1,777.71 |
1,775.87 |
1,777.71 |
2.9K |
| 08:57 |
1,778.50 |
1,779.00 |
1,778.50 |
1,779.00 |
0.1K |
| 08:58 |
1,778.50 |
1,779.00 |
1,778.50 |
1,779.00 |
1.8K |
| 08:59 |
1,777.50 |
1,778.00 |
1,777.50 |
1,778.00 |
0.6K |
| 09:00 |
1,778.50 |
1,778.50 |
1,777.50 |
1,778.50 |
0.9K |
| 09:01 |
1,778.24 |
1,779.00 |
1,777.00 |
1,778.65 |
8.5K |
| 09:02 |
1,778.00 |
1,778.50 |
1,777.50 |
1,777.50 |
1.2K |
| 09:03 |
1,777.50 |
1,777.50 |
1,777.00 |
1,777.00 |
1.6K |
| 09:04 |
1,777.00 |
1,777.50 |
1,776.76 |
1,777.50 |
4.5K |
| 09:05 |
1,776.50 |
1,777.00 |
1,776.00 |
1,776.50 |
2.5K |
| 09:06 |
1,777.50 |
1,778.00 |
1,777.50 |
1,778.00 |
2.0K |
| 09:07 |
1,778.00 |
1,778.00 |
1,778.00 |
1,778.00 |
0.1K |
| 09:08 |
1,777.50 |
1,777.50 |
1,777.00 |
1,777.00 |
0.6K |
| 09:09 |
1,776.50 |
1,777.50 |
1,776.50 |
1,777.00 |
2.7K |
| 09:10 |
1,777.00 |
1,777.00 |
1,776.50 |
1,776.50 |
1.5K |
| 09:11 |
1,777.00 |
1,777.60 |
1,776.00 |
1,777.60 |
4.0K |
| 09:12 |
1,778.00 |
1,778.00 |
1,777.50 |
1,777.50 |
2.9K |
| 09:13 |
1,777.70 |
1,778.50 |
1,777.50 |
1,777.50 |
0.8K |
| 09:14 |
1,777.50 |
1,777.50 |
1,776.39 |
1,776.39 |
2.6K |
| 09:15 |
1,776.50 |
1,777.00 |
1,776.50 |
1,776.50 |
4.1K |
| 09:16 |
1,776.00 |
1,776.00 |
1,775.50 |
1,776.00 |
1.4K |
| 09:17 |
1,776.00 |
1,776.50 |
1,775.50 |
1,776.00 |
3.8K |
| 09:18 |
1,776.00 |
1,776.00 |
1,775.25 |
1,775.50 |
0.9K |
| 09:19 |
1,775.50 |
1,776.00 |
1,775.00 |
1,776.00 |
0.9K |
| 09:20 |
1,775.70 |
1,776.00 |
1,775.50 |
1,775.50 |
0.5K |
| 09:21 |
1,775.00 |
1,775.50 |
1,775.00 |
1,775.50 |
1.7K |
| 09:22 |
1,774.50 |
1,775.50 |
1,774.50 |
1,775.20 |
1.3K |
| 09:23 |
1,775.00 |
1,775.50 |
1,775.00 |
1,775.50 |
1.6K |
| 09:24 |
1,776.00 |
1,777.00 |
1,775.50 |
1,777.00 |
8.1K |
| 09:25 |
1,776.71 |
1,777.00 |
1,776.50 |
1,777.00 |
1.4K |
| 09:26 |
1,776.70 |
1,777.00 |
1,776.00 |
1,776.00 |
1.9K |
| 09:27 |
1,777.00 |
1,777.00 |
1,776.70 |
1,776.70 |
0.1K |
| 09:28 |
1,776.50 |
1,777.50 |
1,776.50 |
1,777.50 |
7.1K |
| 09:29 |
1,777.50 |
1,778.00 |
1,777.50 |
1,778.00 |
1.1K |
| 09:30 |
1,777.99 |
1,777.99 |
1,777.73 |
1,777.75 |
1.5K |
| 09:31 |
1,777.50 |
1,777.50 |
1,777.00 |
1,777.00 |
2.3K |
| 09:32 |
1,777.50 |
1,777.50 |
1,777.00 |
1,777.00 |
1.1K |
| 09:33 |
1,776.85 |
1,777.00 |
1,776.50 |
1,777.00 |
1.3K |
| 09:34 |
1,776.50 |
1,776.50 |
1,776.00 |
1,776.50 |
1.5K |
| 09:35 |
1,776.25 |
1,776.25 |
1,771.50 |
1,771.50 |
19.4K |
| 09:36 |
1,772.00 |
1,772.00 |
1,771.00 |
1,772.00 |
4.3K |
| 09:37 |
1,772.13 |
1,772.50 |
1,772.13 |
1,772.21 |
0.4K |
| 09:38 |
1,772.00 |
1,772.00 |
1,771.63 |
1,772.00 |
0.4K |
| 09:39 |
1,772.00 |
1,772.00 |
1,771.00 |
1,771.00 |
5.9K |
| 09:40 |
1,770.80 |
1,771.50 |
1,770.80 |
1,771.50 |
2.8K |
| 09:41 |
1,771.13 |
1,771.50 |
1,771.13 |
1,771.50 |
0.9K |
| 09:42 |
1,771.50 |
1,771.50 |
1,771.00 |
1,771.00 |
3.1K |
| 09:43 |
1,771.00 |
1,771.00 |
1,770.00 |
1,771.00 |
2.7K |
| 09:44 |
1,770.00 |
1,770.00 |
1,768.50 |
1,770.00 |
163.3K |
| 09:45 |
1,769.53 |
1,770.67 |
1,769.53 |
1,770.40 |
3.7K |
| 09:46 |
1,770.00 |
1,770.18 |
1,769.50 |
1,769.50 |
2.2K |
| 09:47 |
1,769.50 |
1,769.50 |
1,769.50 |
1,769.50 |
0.1K |
| 09:48 |
1,769.30 |
1,769.50 |
1,769.00 |
1,769.50 |
0.6K |
| 09:49 |
1,769.00 |
1,769.50 |
1,768.65 |
1,769.50 |
4.5K |
| 09:50 |
1,769.50 |
1,769.50 |
1,769.50 |
1,769.50 |
0.4K |
| 09:51 |
1,769.50 |
1,769.50 |
1,768.31 |
1,768.31 |
1.1K |
| 09:52 |
1,768.00 |
1,768.00 |
1,767.65 |
1,767.72 |
1.9K |
| 09:53 |
1,768.00 |
1,768.00 |
1,766.69 |
1,766.69 |
3.6K |
| 09:54 |
1,767.00 |
1,767.00 |
1,766.00 |
1,767.00 |
0.7K |
| 09:55 |
1,767.00 |
1,767.00 |
1,766.00 |
1,766.00 |
2.5K |
| 09:56 |
1,766.50 |
1,766.50 |
1,765.45 |
1,766.05 |
7.1K |
| 09:57 |
1,766.00 |
1,766.00 |
1,765.00 |
1,765.00 |
1.1K |
| 09:58 |
1,765.50 |
1,766.00 |
1,765.50 |
1,766.00 |
0.2K |
| 09:59 |
1,766.00 |
1,766.00 |
1,765.51 |
1,766.00 |
4.0K |
| 10:00 |
1,766.00 |
1,766.00 |
1,765.50 |
1,765.50 |
0.3K |
| 10:01 |
1,765.50 |
1,765.70 |
1,764.00 |
1,764.00 |
8.7K |
| 10:02 |
1,763.76 |
1,764.50 |
1,763.50 |
1,764.00 |
2.9K |
| 10:03 |
1,763.67 |
1,764.50 |
1,763.67 |
1,764.00 |
1.2K |
| 10:04 |
1,764.50 |
1,764.50 |
1,763.00 |
1,763.55 |
3.3K |
| 10:05 |
1,763.54 |
1,763.55 |
1,763.27 |
1,763.30 |
3.1K |
| 10:06 |
1,763.70 |
1,764.00 |
1,763.70 |
1,764.00 |
1.1K |
| 10:07 |
1,764.00 |
1,764.00 |
1,763.70 |
1,764.00 |
2.9K |
| 10:08 |
1,763.00 |
1,764.00 |
1,763.00 |
1,764.00 |
0.1K |
| 10:09 |
1,764.00 |
1,764.00 |
1,763.50 |
1,763.50 |
0.2K |
| 10:10 |
1,763.50 |
1,763.50 |
1,763.00 |
1,763.20 |
2.2K |
| 10:11 |
1,763.00 |
1,763.00 |
1,763.00 |
1,763.00 |
0.4K |
| 10:12 |
1,763.50 |
1,763.50 |
1,762.00 |
1,762.49 |
2.3K |
| 10:13 |
1,761.50 |
1,762.00 |
1,761.50 |
1,762.00 |
0.4K |
| 10:14 |
1,761.78 |
1,762.50 |
1,761.78 |
1,762.00 |
1.4K |
| 10:15 |
1,762.50 |
1,763.00 |
1,762.50 |
1,763.00 |
0.0K |
| 10:16 |
1,763.00 |
1,763.00 |
1,762.37 |
1,763.00 |
1.3K |
| 10:17 |
1,762.50 |
1,763.00 |
1,762.50 |
1,762.50 |
0.5K |
| 10:18 |
1,763.00 |
1,763.50 |
1,762.75 |
1,763.50 |
1.6K |
| 10:19 |
1,763.00 |
1,763.50 |
1,763.00 |
1,763.50 |
3.3K |
| 10:20 |
1,763.50 |
1,763.50 |
1,762.68 |
1,763.00 |
1.0K |
| 10:21 |
1,762.50 |
1,763.00 |
1,762.00 |
1,763.00 |
3.0K |
| 10:22 |
1,763.00 |
1,763.00 |
1,762.50 |
1,763.00 |
5.7K |
| 10:23 |
1,762.50 |
1,762.50 |
1,761.80 |
1,762.20 |
0.6K |
| 10:24 |
1,762.00 |
1,762.00 |
1,761.74 |
1,762.00 |
0.2K |
| 10:25 |
1,761.74 |
1,762.50 |
1,761.74 |
1,762.50 |
2.8K |
| 10:26 |
1,762.50 |
1,762.50 |
1,761.80 |
1,762.34 |
0.9K |
| 10:27 |
1,762.50 |
1,762.50 |
1,761.50 |
1,761.50 |
14.6K |
| 10:28 |
1,762.50 |
1,762.50 |
1,762.50 |
1,762.50 |
0.5K |
| 10:29 |
1,762.50 |
1,762.50 |
1,762.18 |
1,762.18 |
0.1K |
| 10:30 |
1,762.50 |
1,763.18 |
1,762.00 |
1,763.18 |
1.2K |
| 10:31 |
1,762.70 |
1,762.70 |
1,761.50 |
1,762.50 |
0.2K |
| 10:32 |
1,762.50 |
1,762.50 |
1,762.50 |
1,762.50 |
0.1K |
| 10:33 |
1,762.50 |
1,762.50 |
1,761.50 |
1,762.00 |
0.8K |
| 10:34 |
1,762.00 |
1,762.00 |
1,761.50 |
1,761.50 |
3.0K |
| 10:35 |
1,761.49 |
1,761.65 |
1,761.49 |
1,761.67 |
2.0K |
| 10:36 |
1,762.00 |
1,762.00 |
1,761.85 |
1,762.00 |
0.1K |
| 10:37 |
1,761.85 |
1,761.85 |
1,761.50 |
1,761.50 |
0.1K |
| 10:38 |
1,761.50 |
1,761.70 |
1,761.50 |
1,761.70 |
0.1K |
| 10:39 |
1,761.76 |
1,762.00 |
1,761.76 |
1,762.00 |
2.6K |
| 10:40 |
1,762.50 |
1,762.50 |
1,762.50 |
1,762.50 |
0.0K |
| 10:41 |
1,762.50 |
1,763.50 |
1,762.50 |
1,763.00 |
3.1K |
| 10:42 |
1,763.50 |
1,763.50 |
1,763.50 |
1,763.50 |
0.0K |
| 10:43 |
1,763.00 |
1,763.00 |
1,762.63 |
1,762.63 |
0.0K |
| 10:44 |
1,762.78 |
1,763.50 |
1,762.50 |
1,763.00 |
0.4K |
| 10:45 |
1,762.50 |
1,763.50 |
1,762.50 |
1,763.50 |
4.1K |
| 10:46 |
1,763.50 |
1,763.50 |
1,762.76 |
1,763.13 |
6.7K |
| 10:47 |
1,763.50 |
1,764.00 |
1,763.50 |
1,764.00 |
0.7K |
| 10:48 |
1,763.50 |
1,764.00 |
1,763.00 |
1,763.00 |
6.5K |
| 10:49 |
1,763.50 |
1,763.70 |
1,763.50 |
1,763.50 |
0.7K |
| 10:50 |
1,763.50 |
1,763.50 |
1,763.50 |
1,763.50 |
0.0K |
| 10:51 |
1,762.50 |
1,762.50 |
1,762.00 |
1,762.50 |
22.9K |
| 10:52 |
1,763.00 |
1,763.25 |
1,762.45 |
1,762.40 |
3.4K |
| 10:53 |
1,763.00 |
1,763.35 |
1,763.00 |
1,763.25 |
13.2K |
| 10:54 |
1,763.50 |
1,763.50 |
1,763.00 |
1,763.00 |
5.5K |
| 10:55 |
1,762.00 |
1,762.50 |
1,761.50 |
1,762.50 |
5.4K |
| 10:56 |
1,761.76 |
1,762.00 |
1,761.70 |
1,762.00 |
4.0K |
| 10:57 |
1,761.69 |
1,762.50 |
1,761.50 |
1,762.50 |
2.5K |
| 10:58 |
1,761.50 |
1,761.50 |
1,761.50 |
1,761.50 |
0.0K |
| 10:59 |
1,762.00 |
1,762.50 |
1,762.00 |
1,762.50 |
2.3K |
| 11:00 |
1,762.85 |
1,763.00 |
1,762.85 |
1,762.85 |
1.0K |
| 11:01 |
1,763.00 |
1,763.00 |
1,762.65 |
1,762.65 |
2.8K |
| 11:02 |
1,763.00 |
1,763.00 |
1,762.00 |
1,762.00 |
2.1K |
| 11:03 |
1,762.35 |
1,762.50 |
1,762.35 |
1,762.50 |
3.8K |
| 11:04 |
1,762.57 |
1,763.00 |
1,762.57 |
1,763.00 |
1.2K |
| 11:05 |
1,763.50 |
1,764.50 |
1,763.50 |
1,764.20 |
4.2K |
| 11:06 |
1,764.50 |
1,764.50 |
1,763.84 |
1,764.00 |
6.8K |
| 11:07 |
1,764.50 |
1,764.50 |
1,763.00 |
1,763.00 |
0.0K |
| 11:08 |
1,764.00 |
1,764.50 |
1,763.70 |
1,764.50 |
1.1K |
| 11:09 |
1,764.50 |
1,764.50 |
1,764.00 |
1,764.00 |
2.3K |
| 11:10 |
1,763.25 |
1,763.50 |
1,763.00 |
1,763.00 |
0.7K |
| 11:11 |
1,763.00 |
1,763.50 |
1,762.50 |
1,762.50 |
0.7K |
| 11:12 |
1,762.50 |
1,763.50 |
1,762.00 |
1,762.50 |
1.3K |
| 11:13 |
1,762.67 |
1,762.76 |
1,762.00 |
1,762.50 |
6.9K |
| 11:14 |
1,762.15 |
1,762.61 |
1,762.15 |
1,762.61 |
14.9K |
| 11:15 |
1,763.00 |
1,763.25 |
1,762.75 |
1,763.25 |
2.5K |
| 11:16 |
1,763.00 |
1,763.50 |
1,762.50 |
1,762.50 |
3.8K |
| 11:17 |
1,763.48 |
1,763.48 |
1,763.20 |
1,763.20 |
0.2K |
| 11:18 |
1,763.50 |
1,763.50 |
1,763.00 |
1,763.00 |
0.3K |
| 11:19 |
1,763.50 |
1,763.50 |
1,763.50 |
1,763.50 |
0.1K |
| 11:20 |
1,762.85 |
1,762.85 |
1,762.50 |
1,762.70 |
11.1K |
| 11:21 |
1,763.00 |
1,763.50 |
1,763.00 |
1,763.50 |
1.9K |
| 11:22 |
1,763.00 |
1,763.00 |
1,763.00 |
1,763.00 |
0.1K |
| 11:23 |
1,763.50 |
1,763.50 |
1,763.50 |
1,763.50 |
0.0K |
| 11:24 |
1,763.23 |
1,763.26 |
1,763.23 |
1,763.20 |
5.5K |
| 11:25 |
1,762.70 |
1,762.70 |
1,762.70 |
1,762.70 |
0.3K |
| 11:26 |
1,762.71 |
1,762.71 |
1,762.26 |
1,762.35 |
2.3K |
| 11:27 |
1,762.00 |
1,763.00 |
1,762.00 |
1,762.35 |
1.1K |
| 11:28 |
1,762.50 |
1,762.50 |
1,762.00 |
1,762.00 |
2.3K |
| 11:29 |
1,761.75 |
1,761.75 |
1,761.00 |
1,761.00 |
0.4K |
| 11:30 |
1,761.50 |
1,761.98 |
1,761.17 |
1,761.98 |
3.6K |
| 11:31 |
1,762.00 |
1,762.50 |
1,761.50 |
1,762.20 |
2.2K |
| 11:32 |
1,762.00 |
1,762.00 |
1,761.50 |
1,761.50 |
0.3K |
| 11:33 |
1,761.65 |
1,761.65 |
1,761.00 |
1,761.50 |
0.9K |
| 11:34 |
1,762.00 |
1,762.50 |
1,761.00 |
1,762.00 |
4.9K |
| 11:35 |
1,761.75 |
1,761.75 |
1,761.00 |
1,761.00 |
3.2K |
| 11:36 |
1,761.00 |
1,761.00 |
1,761.00 |
1,761.00 |
0.4K |
| 11:37 |
1,761.00 |
1,761.20 |
1,760.50 |
1,761.00 |
1.0K |
| 11:38 |
1,761.00 |
1,761.50 |
1,760.92 |
1,760.92 |
0.6K |
| 11:39 |
1,761.20 |
1,762.50 |
1,761.20 |
1,762.50 |
4.9K |
| 11:40 |
1,762.50 |
1,764.13 |
1,762.50 |
1,764.13 |
15.8K |
| 11:41 |
1,764.13 |
1,764.50 |
1,764.13 |
1,764.50 |
0.1K |
| 11:42 |
1,763.50 |
1,764.50 |
1,763.50 |
1,764.00 |
3.9K |
| 11:43 |
1,764.20 |
1,764.20 |
1,763.50 |
1,763.50 |
1.6K |
| 11:44 |
1,763.70 |
1,764.50 |
1,763.70 |
1,764.50 |
0.1K |
| 11:45 |
1,763.97 |
1,763.97 |
1,763.50 |
1,763.50 |
0.9K |
| 11:46 |
1,764.14 |
1,764.64 |
1,764.00 |
1,764.64 |
1.6K |
| 11:47 |
1,764.00 |
1,764.50 |
1,763.00 |
1,763.00 |
3.4K |
| 11:48 |
1,763.70 |
1,763.70 |
1,763.70 |
1,763.70 |
0.0K |
| 11:49 |
1,764.00 |
1,764.50 |
1,763.68 |
1,763.68 |
1.4K |
| 11:50 |
1,764.00 |
1,765.00 |
1,764.00 |
1,765.00 |
2.1K |
| 11:51 |
1,764.88 |
1,765.20 |
1,764.50 |
1,764.80 |
0.6K |
| 11:52 |
1,765.50 |
1,765.50 |
1,765.20 |
1,765.20 |
0.1K |
| 11:53 |
1,765.35 |
1,765.35 |
1,765.35 |
1,765.35 |
0.3K |
| 11:54 |
1,765.50 |
1,765.50 |
1,765.00 |
1,765.32 |
1.6K |
| 11:55 |
1,765.15 |
1,765.15 |
1,764.86 |
1,764.86 |
0.6K |
| 11:56 |
1,765.50 |
1,765.50 |
1,765.50 |
1,765.50 |
0.0K |
| 11:57 |
1,765.11 |
1,765.50 |
1,764.92 |
1,765.50 |
0.2K |
| 11:58 |
1,765.00 |
1,765.50 |
1,764.50 |
1,764.50 |
3.0K |
| 11:59 |
1,764.76 |
1,765.00 |
1,764.76 |
1,765.00 |
4.8K |
| 12:00 |
1,764.50 |
1,764.80 |
1,764.30 |
1,764.50 |
1.7K |
| 12:01 |
1,764.90 |
1,765.00 |
1,764.00 |
1,764.00 |
4.4K |
| 12:02 |
1,763.88 |
1,765.00 |
1,763.68 |
1,764.30 |
1.6K |
| 12:03 |
1,764.00 |
1,764.00 |
1,763.26 |
1,763.87 |
2.3K |
| 12:04 |
1,763.50 |
1,764.19 |
1,763.50 |
1,764.19 |
2.0K |
| 12:05 |
1,764.00 |
1,764.00 |
1,764.00 |
1,764.00 |
0.0K |
| 12:06 |
1,764.48 |
1,764.48 |
1,763.80 |
1,764.00 |
0.1K |
| 12:07 |
1,764.50 |
1,764.50 |
1,763.50 |
1,763.50 |
2.8K |
| 12:08 |
1,764.08 |
1,764.08 |
1,763.49 |
1,763.49 |
0.4K |
| 12:09 |
1,763.50 |
1,763.58 |
1,763.50 |
1,763.60 |
1.9K |
| 12:10 |
1,763.50 |
1,781.50 |
1,763.00 |
1,763.00 |
887.8K |
| 12:11 |
1,762.50 |
1,762.50 |
1,760.50 |
1,761.20 |
50.4K |
| 12:12 |
1,761.35 |
1,761.50 |
1,761.35 |
1,761.50 |
0.2K |
| 12:13 |
1,761.50 |
1,761.50 |
1,761.00 |
1,761.00 |
0.1K |
| 12:14 |
1,761.50 |
1,761.50 |
1,761.00 |
1,761.50 |
1.2K |
| 12:15 |
1,761.50 |
1,761.50 |
1,761.20 |
1,761.48 |
0.1K |
| 12:16 |
1,760.80 |
1,760.80 |
1,760.00 |
1,760.00 |
4.4K |
| 12:17 |
1,760.50 |
1,760.75 |
1,759.50 |
1,760.75 |
3.6K |
| 12:18 |
1,760.85 |
1,761.00 |
1,760.85 |
1,761.00 |
0.7K |
| 12:19 |
1,762.00 |
1,762.50 |
1,762.00 |
1,762.50 |
3.9K |
| 12:20 |
1,762.50 |
1,762.50 |
1,762.35 |
1,762.35 |
0.2K |
| 12:21 |
1,762.00 |
1,762.00 |
1,761.33 |
1,761.33 |
0.9K |
| 12:22 |
1,760.50 |
1,760.70 |
1,759.30 |
1,759.35 |
9.3K |
| 12:23 |
1,759.50 |
1,759.50 |
1,758.00 |
1,758.17 |
1.6K |
| 12:24 |
1,758.50 |
1,760.00 |
1,758.35 |
1,759.70 |
3.3K |
| 12:25 |
1,759.50 |
1,759.90 |
1,759.50 |
1,759.71 |
1.6K |
| 12:26 |
1,760.00 |
1,760.00 |
1,760.00 |
1,760.00 |
2.9K |
| 12:27 |
1,760.00 |
1,760.50 |
1,760.00 |
1,760.00 |
1.7K |
| 12:28 |
1,760.00 |
1,760.00 |
1,759.85 |
1,760.00 |
1.3K |
| 12:29 |
1,760.45 |
1,761.00 |
1,760.00 |
1,761.00 |
3.1K |
| 12:30 |
1,761.00 |
1,761.50 |
1,760.50 |
1,760.50 |
3.1K |
| 12:31 |
1,761.50 |
1,761.50 |
1,761.03 |
1,761.50 |
1.2K |
| 12:32 |
1,762.00 |
1,762.50 |
1,761.34 |
1,762.20 |
10.9K |
| 12:33 |
1,762.00 |
1,762.00 |
1,761.20 |
1,761.50 |
0.9K |
| 12:34 |
1,761.50 |
1,762.50 |
1,761.33 |
1,762.20 |
1.1K |
| 12:35 |
1,763.00 |
1,763.50 |
1,762.52 |
1,763.50 |
6.0K |
| 12:36 |
1,764.00 |
1,765.00 |
1,763.50 |
1,765.00 |
3.6K |
| 12:37 |
1,765.50 |
1,767.68 |
1,765.00 |
1,767.68 |
4.9K |
| 12:38 |
1,768.00 |
1,768.00 |
1,768.00 |
1,768.00 |
0.0K |
| 12:39 |
1,768.00 |
1,768.00 |
1,767.00 |
1,767.00 |
0.8K |
| 12:40 |
1,767.48 |
1,768.00 |
1,767.48 |
1,768.00 |
0.6K |
| 12:41 |
1,768.00 |
1,768.00 |
1,766.85 |
1,766.89 |
1.2K |
| 12:42 |
1,768.00 |
1,768.00 |
1,767.51 |
1,767.50 |
3.2K |
| 12:43 |
1,768.50 |
1,769.00 |
1,768.00 |
1,768.50 |
0.5K |
| 12:44 |
1,768.50 |
1,769.00 |
1,768.29 |
1,769.00 |
0.8K |
| 12:45 |
1,768.50 |
1,768.50 |
1,768.00 |
1,768.00 |
0.4K |
| 12:46 |
1,768.00 |
1,769.00 |
1,768.00 |
1,768.50 |
1.5K |
| 12:47 |
1,769.00 |
1,769.50 |
1,769.00 |
1,769.50 |
0.0K |
| 12:48 |
1,768.50 |
1,769.00 |
1,768.50 |
1,768.50 |
1.4K |
| 12:49 |
1,768.00 |
1,769.00 |
1,768.00 |
1,768.45 |
0.6K |
| 12:50 |
1,768.70 |
1,769.00 |
1,768.70 |
1,769.00 |
0.1K |
| 12:51 |
1,769.00 |
1,769.00 |
1,769.00 |
1,769.00 |
0.0K |
| 12:52 |
1,769.00 |
1,769.50 |
1,768.00 |
1,769.50 |
2.7K |
| 12:53 |
1,768.80 |
1,769.00 |
1,768.15 |
1,768.15 |
1.6K |
| 12:54 |
1,768.50 |
1,769.00 |
1,767.50 |
1,769.00 |
1.7K |
| 12:55 |
1,768.59 |
1,769.50 |
1,768.59 |
1,769.50 |
0.5K |
| 12:56 |
1,769.50 |
1,769.50 |
1,769.00 |
1,769.00 |
3.0K |
| 12:57 |
1,769.20 |
1,769.20 |
1,769.20 |
1,769.20 |
0.1K |
| 12:58 |
1,770.00 |
1,770.50 |
1,769.80 |
1,770.00 |
1.9K |
| 12:59 |
1,770.07 |
1,770.50 |
1,769.50 |
1,770.50 |
0.2K |
| 13:00 |
1,770.00 |
1,770.00 |
1,769.00 |
1,769.50 |
0.3K |
| 13:01 |
1,769.03 |
1,769.03 |
1,768.00 |
1,768.00 |
3.2K |
| 13:02 |
1,767.76 |
1,768.50 |
1,767.00 |
1,767.00 |
2.8K |
| 13:04 |
1,767.50 |
1,767.50 |
1,767.00 |
1,767.00 |
0.3K |
| 13:05 |
1,767.00 |
1,767.50 |
1,766.65 |
1,767.50 |
3.5K |
| 13:06 |
1,767.50 |
1,767.50 |
1,767.18 |
1,767.50 |
0.8K |
| 13:07 |
1,767.70 |
1,768.00 |
1,767.50 |
1,768.00 |
2.8K |
| 13:08 |
1,768.00 |
1,768.20 |
1,767.70 |
1,768.00 |
7.0K |
| 13:09 |
1,768.55 |
1,768.55 |
1,768.36 |
1,768.36 |
1.2K |
| 13:10 |
1,769.00 |
1,769.00 |
1,768.00 |
1,769.00 |
0.7K |
| 13:11 |
1,768.00 |
1,768.50 |
1,768.00 |
1,768.50 |
1.8K |
| 13:12 |
1,769.00 |
1,769.85 |
1,769.00 |
1,769.50 |
4.5K |
| 13:13 |
1,769.70 |
1,770.50 |
1,769.70 |
1,770.00 |
9.8K |
| 13:14 |
1,769.50 |
1,769.50 |
1,768.50 |
1,769.50 |
2.5K |
| 13:15 |
1,768.50 |
1,769.50 |
1,768.50 |
1,768.85 |
0.9K |
| 13:16 |
1,769.00 |
1,769.00 |
1,768.35 |
1,768.35 |
2.8K |
| 13:17 |
1,768.50 |
1,768.50 |
1,768.00 |
1,768.00 |
0.5K |
| 13:18 |
1,767.50 |
1,768.50 |
1,767.50 |
1,768.50 |
2.2K |
| 13:19 |
1,768.50 |
1,768.67 |
1,768.25 |
1,768.50 |
3.8K |
| 13:20 |
1,768.50 |
1,768.68 |
1,768.00 |
1,768.50 |
1.6K |
| 13:21 |
1,769.00 |
1,769.50 |
1,768.50 |
1,769.50 |
4.2K |
| 13:22 |
1,769.00 |
1,769.00 |
1,769.00 |
1,769.00 |
1.5K |
| 13:23 |
1,769.20 |
1,769.20 |
1,768.50 |
1,768.50 |
0.3K |
| 13:24 |
1,769.50 |
1,769.50 |
1,769.38 |
1,769.38 |
0.8K |
| 13:25 |
1,769.00 |
1,770.00 |
1,769.00 |
1,770.00 |
1.3K |
| 13:26 |
1,770.50 |
1,770.50 |
1,770.50 |
1,770.50 |
0.0K |
| 13:27 |
1,770.50 |
1,771.00 |
1,770.50 |
1,771.00 |
4.0K |
| 13:28 |
1,771.00 |
1,771.00 |
1,770.00 |
1,770.00 |
0.3K |
| 13:29 |
1,770.00 |
1,772.00 |
1,770.00 |
1,772.00 |
3.5K |
| 13:30 |
1,771.50 |
1,771.50 |
1,771.00 |
1,771.00 |
1.6K |
| 13:31 |
1,771.50 |
1,771.50 |
1,770.00 |
1,770.48 |
0.9K |
| 13:32 |
1,770.12 |
1,770.50 |
1,769.50 |
1,769.50 |
0.3K |
| 13:33 |
1,770.20 |
1,771.00 |
1,770.00 |
1,770.00 |
1.4K |
| 13:34 |
1,770.20 |
1,770.50 |
1,770.20 |
1,770.50 |
0.1K |
| 13:35 |
1,770.00 |
1,770.62 |
1,770.00 |
1,770.62 |
0.2K |
| 13:36 |
1,770.50 |
1,771.00 |
1,770.50 |
1,771.00 |
1.0K |
| 13:37 |
1,771.00 |
1,771.00 |
1,771.00 |
1,771.00 |
0.7K |
| 13:38 |
1,770.50 |
1,771.00 |
1,770.50 |
1,771.00 |
0.6K |
| 13:39 |
1,771.00 |
1,771.50 |
1,770.50 |
1,770.80 |
4.7K |
| 13:40 |
1,770.50 |
1,771.50 |
1,770.50 |
1,771.00 |
2.4K |
| 13:41 |
1,771.35 |
1,772.00 |
1,771.35 |
1,771.27 |
4.7K |
| 13:42 |
1,771.52 |
1,772.00 |
1,771.00 |
1,772.00 |
2.3K |
| 13:43 |
1,771.50 |
1,771.70 |
1,771.00 |
1,771.00 |
3.8K |
| 13:44 |
1,770.50 |
1,771.50 |
1,770.50 |
1,771.50 |
0.1K |
| 13:45 |
1,770.80 |
1,771.00 |
1,770.50 |
1,771.00 |
1.8K |
| 13:46 |
1,771.50 |
1,773.00 |
1,771.50 |
1,773.00 |
9.3K |
| 13:47 |
1,772.00 |
1,773.00 |
1,772.00 |
1,773.00 |
1.2K |
| 13:48 |
1,773.00 |
1,773.00 |
1,772.00 |
1,772.50 |
0.2K |
| 13:49 |
1,772.28 |
1,772.28 |
1,772.28 |
1,772.28 |
0.5K |
| 13:50 |
1,772.50 |
1,773.00 |
1,772.00 |
1,772.00 |
3.1K |
| 13:51 |
1,772.00 |
1,772.50 |
1,771.50 |
1,771.85 |
1.8K |
| 13:52 |
1,771.50 |
1,772.00 |
1,770.50 |
1,772.00 |
4.1K |
| 13:53 |
1,772.25 |
1,772.50 |
1,772.16 |
1,772.50 |
1.9K |
| 13:54 |
1,772.00 |
1,772.50 |
1,772.00 |
1,772.50 |
0.1K |
| 13:55 |
1,772.50 |
1,773.00 |
1,772.50 |
1,772.99 |
1.0K |
| 13:56 |
1,772.99 |
1,772.99 |
1,772.40 |
1,773.00 |
2.4K |
| 13:57 |
1,772.69 |
1,773.00 |
1,772.69 |
1,773.00 |
0.1K |
| 13:58 |
1,772.50 |
1,772.50 |
1,772.50 |
1,772.50 |
0.5K |
| 13:59 |
1,772.50 |
1,772.50 |
1,772.34 |
1,772.34 |
0.9K |
| 14:00 |
1,772.50 |
1,773.00 |
1,772.50 |
1,772.50 |
0.6K |
| 14:01 |
1,773.00 |
1,773.00 |
1,771.50 |
1,772.00 |
4.0K |
| 14:02 |
1,771.50 |
1,771.50 |
1,770.00 |
1,770.00 |
1.7K |
| 14:03 |
1,770.50 |
1,770.50 |
1,770.50 |
1,770.50 |
0.9K |
| 14:04 |
1,771.00 |
1,771.00 |
1,769.00 |
1,769.00 |
8.0K |
| 14:05 |
1,769.50 |
1,769.70 |
1,769.50 |
1,769.70 |
1.5K |
| 14:06 |
1,770.00 |
1,770.00 |
1,769.76 |
1,769.76 |
5.1K |
| 14:07 |
1,770.35 |
1,770.50 |
1,770.35 |
1,770.50 |
0.2K |
| 14:08 |
1,770.50 |
1,770.50 |
1,770.15 |
1,770.35 |
0.9K |
| 14:09 |
1,770.15 |
1,770.15 |
1,769.00 |
1,769.50 |
2.0K |
| 14:10 |
1,769.50 |
1,770.50 |
1,769.50 |
1,770.50 |
0.6K |
| 14:11 |
1,770.50 |
1,772.00 |
1,770.50 |
1,771.30 |
9.6K |
| 14:12 |
1,772.00 |
1,772.00 |
1,772.00 |
1,772.00 |
4.9K |
| 14:13 |
1,772.00 |
1,772.50 |
1,771.84 |
1,772.20 |
0.6K |
| 14:14 |
1,772.50 |
1,772.50 |
1,772.00 |
1,772.00 |
1.1K |
| 14:15 |
1,772.40 |
1,772.50 |
1,771.50 |
1,772.00 |
5.7K |
| 14:16 |
1,772.50 |
1,772.50 |
1,772.00 |
1,772.00 |
0.0K |
| 14:17 |
1,772.50 |
1,772.50 |
1,771.50 |
1,772.50 |
3.7K |
| 14:18 |
1,772.00 |
1,772.00 |
1,772.00 |
1,772.00 |
0.0K |
| 14:19 |
1,772.00 |
1,773.00 |
1,772.00 |
1,773.00 |
0.4K |
| 14:20 |
1,773.00 |
1,773.00 |
1,772.00 |
1,772.00 |
3.4K |
| 14:21 |
1,772.50 |
1,773.00 |
1,772.00 |
1,773.00 |
0.2K |
| 14:22 |
1,773.00 |
1,773.00 |
1,772.50 |
1,772.50 |
3.0K |
| 14:23 |
1,772.00 |
1,772.00 |
1,771.00 |
1,771.50 |
2.8K |
| 14:24 |
1,772.00 |
1,772.00 |
1,771.00 |
1,771.00 |
0.2K |
| 14:25 |
1,772.00 |
1,772.00 |
1,772.00 |
1,772.00 |
1.6K |
| 14:26 |
1,772.00 |
1,773.00 |
1,771.81 |
1,773.00 |
5.3K |
| 14:27 |
1,772.50 |
1,773.00 |
1,772.50 |
1,772.50 |
1.0K |
| 14:28 |
1,772.50 |
1,772.50 |
1,772.05 |
1,772.05 |
1.2K |
| 14:29 |
1,772.50 |
1,772.50 |
1,772.50 |
1,772.50 |
0.4K |
| 14:30 |
1,771.00 |
1,774.00 |
1,770.00 |
1,772.50 |
38.2K |
| 14:31 |
1,772.00 |
1,775.50 |
1,772.00 |
1,774.00 |
16.8K |
| 14:32 |
1,774.00 |
1,776.50 |
1,774.00 |
1,776.50 |
6.0K |
| 14:33 |
1,776.50 |
1,779.00 |
1,776.00 |
1,778.00 |
6.7K |
| 14:34 |
1,778.00 |
1,780.00 |
1,777.50 |
1,779.00 |
8.5K |
| 14:35 |
1,778.50 |
1,780.00 |
1,778.50 |
1,778.50 |
13.0K |
| 14:36 |
1,778.00 |
1,781.50 |
1,778.00 |
1,781.50 |
23.0K |
| 14:37 |
1,781.25 |
1,781.25 |
1,780.50 |
1,780.50 |
6.6K |
| 14:38 |
1,781.00 |
1,781.50 |
1,780.50 |
1,781.50 |
11.0K |
| 14:39 |
1,780.50 |
1,780.50 |
1,778.50 |
1,779.68 |
8.0K |
| 14:40 |
1,779.50 |
1,779.50 |
1,778.00 |
1,778.00 |
5.2K |
| 14:41 |
1,778.50 |
1,780.00 |
1,778.26 |
1,779.50 |
9.7K |
| 14:42 |
1,779.50 |
1,780.00 |
1,778.50 |
1,780.00 |
3.9K |
| 14:43 |
1,780.00 |
1,780.00 |
1,778.50 |
1,779.00 |
11.3K |
| 14:44 |
1,779.00 |
1,780.03 |
1,779.00 |
1,779.00 |
6.0K |
| 14:45 |
1,778.80 |
1,779.00 |
1,777.00 |
1,777.00 |
8.5K |
| 14:46 |
1,777.15 |
1,777.50 |
1,776.00 |
1,777.00 |
3.3K |
| 14:47 |
1,777.36 |
1,777.50 |
1,777.00 |
1,777.50 |
6.3K |
| 14:48 |
1,777.00 |
1,780.00 |
1,776.50 |
1,779.50 |
18.8K |
| 14:49 |
1,780.00 |
1,780.00 |
1,779.00 |
1,779.20 |
5.8K |
| 14:50 |
1,779.50 |
1,782.00 |
1,779.50 |
1,782.00 |
11.4K |
| 14:51 |
1,781.50 |
1,782.50 |
1,780.00 |
1,780.00 |
11.2K |
| 14:52 |
1,780.50 |
1,780.50 |
1,780.00 |
1,780.35 |
4.6K |
| 14:53 |
1,780.50 |
1,782.00 |
1,780.00 |
1,781.00 |
2.4K |
| 14:54 |
1,781.00 |
1,781.00 |
1,781.00 |
1,781.00 |
0.3K |
| 14:55 |
1,780.50 |
1,781.50 |
1,780.50 |
1,780.50 |
2.2K |
| 14:56 |
1,780.50 |
1,781.00 |
1,780.00 |
1,780.00 |
5.4K |
| 14:57 |
1,779.57 |
1,780.50 |
1,779.00 |
1,779.00 |
3.7K |
| 14:58 |
1,779.50 |
1,780.00 |
1,779.00 |
1,779.00 |
0.9K |
| 14:59 |
1,779.50 |
1,780.00 |
1,779.00 |
1,779.50 |
0.7K |
| 15:00 |
1,779.00 |
1,780.00 |
1,779.00 |
1,779.30 |
2.7K |
| 15:01 |
1,779.50 |
1,779.50 |
1,777.50 |
1,777.50 |
3.4K |
| 15:02 |
1,779.00 |
1,779.50 |
1,778.00 |
1,778.00 |
13.7K |
| 15:03 |
1,778.00 |
1,779.13 |
1,778.00 |
1,779.13 |
7.5K |
| 15:04 |
1,778.50 |
1,778.50 |
1,777.00 |
1,777.00 |
4.2K |
| 15:05 |
1,776.50 |
1,778.00 |
1,776.00 |
1,777.00 |
3.5K |
| 15:06 |
1,777.30 |
1,777.30 |
1,777.00 |
1,777.00 |
0.9K |
| 15:07 |
1,777.13 |
1,777.13 |
1,776.31 |
1,776.31 |
12.8K |
| 15:08 |
1,777.00 |
1,777.00 |
1,775.50 |
1,776.50 |
5.4K |
| 15:09 |
1,776.57 |
1,777.00 |
1,776.50 |
1,777.00 |
5.3K |
| 15:10 |
1,777.50 |
1,777.50 |
1,777.00 |
1,777.00 |
2.1K |
| 15:11 |
1,777.50 |
1,778.50 |
1,777.50 |
1,778.15 |
13.7K |
| 15:12 |
1,779.00 |
1,779.00 |
1,778.50 |
1,778.85 |
3.9K |
| 15:13 |
1,778.85 |
1,779.35 |
1,778.85 |
1,779.35 |
2.3K |
| 15:14 |
1,779.50 |
1,779.50 |
1,779.00 |
1,779.50 |
2.5K |
| 15:15 |
1,779.50 |
1,780.00 |
1,779.50 |
1,779.50 |
7.2K |
| 15:16 |
1,779.00 |
1,779.50 |
1,778.90 |
1,779.00 |
0.7K |
| 15:17 |
1,779.50 |
1,781.00 |
1,779.50 |
1,781.00 |
8.1K |
| 15:18 |
1,781.00 |
1,781.50 |
1,780.50 |
1,781.00 |
6.4K |
| 15:19 |
1,780.88 |
1,781.00 |
1,779.50 |
1,779.50 |
4.5K |
| 15:20 |
1,779.50 |
1,779.50 |
1,778.85 |
1,778.85 |
4.2K |
| 15:21 |
1,779.20 |
1,779.50 |
1,778.50 |
1,778.75 |
1.5K |
| 15:22 |
1,778.50 |
1,779.50 |
1,778.50 |
1,779.00 |
2.4K |
| 15:23 |
1,779.50 |
1,779.50 |
1,779.50 |
1,779.50 |
0.4K |
| 15:24 |
1,779.50 |
1,780.50 |
1,779.00 |
1,779.50 |
2.3K |
| 15:25 |
1,779.50 |
1,780.15 |
1,779.50 |
1,780.15 |
1.8K |
| 15:26 |
1,780.50 |
1,781.00 |
1,780.00 |
1,780.00 |
3.9K |
| 15:27 |
1,779.50 |
1,780.00 |
1,779.00 |
1,780.00 |
2.5K |
| 15:28 |
1,779.00 |
1,779.50 |
1,779.00 |
1,779.50 |
1.2K |
| 15:29 |
1,779.00 |
1,779.00 |
1,778.50 |
1,778.50 |
4.5K |
| 15:30 |
1,778.50 |
1,778.50 |
1,776.50 |
1,777.00 |
59.5K |
| 15:31 |
1,776.50 |
1,777.00 |
1,776.50 |
1,777.00 |
1.6K |
| 15:32 |
1,776.50 |
1,777.50 |
1,776.50 |
1,777.00 |
2.9K |
| 15:33 |
1,777.00 |
1,777.50 |
1,776.50 |
1,777.35 |
4.9K |
| 15:34 |
1,777.35 |
1,777.35 |
1,776.50 |
1,776.75 |
2.1K |
| 15:35 |
1,776.50 |
1,776.65 |
1,776.00 |
1,776.00 |
3.1K |
| 15:36 |
1,776.00 |
1,776.50 |
1,776.00 |
1,776.15 |
1.1K |
| 15:37 |
1,776.00 |
1,777.00 |
1,775.50 |
1,777.00 |
12.6K |
| 15:38 |
1,777.00 |
1,777.15 |
1,776.50 |
1,776.50 |
6.5K |
| 15:39 |
1,776.50 |
1,776.50 |
1,775.50 |
1,775.50 |
3.9K |
| 15:40 |
1,775.50 |
1,775.50 |
1,775.00 |
1,775.00 |
3.6K |
| 15:41 |
1,775.00 |
1,775.00 |
1,774.00 |
1,774.00 |
4.4K |
| 15:42 |
1,774.50 |
1,775.00 |
1,774.50 |
1,774.50 |
5.7K |
| 15:43 |
1,774.50 |
1,775.50 |
1,774.50 |
1,775.00 |
3.5K |
| 15:44 |
1,775.00 |
1,775.50 |
1,775.00 |
1,775.00 |
4.1K |
| 15:45 |
1,775.25 |
1,775.50 |
1,775.00 |
1,775.50 |
2.5K |
| 15:46 |
1,775.00 |
1,775.00 |
1,774.50 |
1,774.50 |
8.0K |
| 15:47 |
1,774.50 |
1,775.00 |
1,774.50 |
1,774.65 |
5.9K |
| 15:48 |
1,775.00 |
1,775.00 |
1,773.00 |
1,773.50 |
3.8K |
| 15:49 |
1,773.50 |
1,773.50 |
1,773.00 |
1,773.00 |
8.7K |
| 15:50 |
1,773.50 |
1,775.00 |
1,773.00 |
1,775.00 |
18.5K |
| 15:51 |
1,775.00 |
1,775.00 |
1,774.50 |
1,774.50 |
7.7K |
| 15:52 |
1,774.50 |
1,775.00 |
1,774.50 |
1,774.50 |
2.9K |
| 15:53 |
1,774.50 |
1,775.00 |
1,774.50 |
1,774.50 |
11.3K |
| 15:54 |
1,774.50 |
1,774.80 |
1,773.00 |
1,773.00 |
11.1K |
| 15:55 |
1,773.00 |
1,773.00 |
1,772.50 |
1,772.50 |
33.3K |
| 15:56 |
1,773.00 |
1,773.00 |
1,772.50 |
1,772.50 |
8.8K |
| 15:57 |
1,772.50 |
1,773.50 |
1,772.50 |
1,772.50 |
4.7K |
| 15:58 |
1,773.00 |
1,773.00 |
1,772.50 |
1,772.50 |
0.3K |
| 15:59 |
1,773.00 |
1,773.00 |
1,771.50 |
1,771.50 |
12.5K |
| 16:00 |
1,772.00 |
1,772.00 |
1,770.00 |
1,770.50 |
21.7K |
| 16:01 |
1,770.00 |
1,770.18 |
1,770.00 |
1,770.00 |
1.1K |
| 16:02 |
1,770.00 |
1,771.00 |
1,770.00 |
1,770.00 |
13.4K |
| 16:03 |
1,770.00 |
1,770.50 |
1,770.00 |
1,770.50 |
16.8K |
| 16:04 |
1,770.50 |
1,770.50 |
1,770.00 |
1,770.31 |
8.8K |
| 16:05 |
1,770.00 |
1,770.50 |
1,769.79 |
1,770.00 |
4.3K |
| 16:06 |
1,770.50 |
1,770.68 |
1,770.00 |
1,770.68 |
13.7K |
| 16:07 |
1,771.50 |
1,771.50 |
1,770.00 |
1,770.50 |
16.7K |
| 16:08 |
1,770.00 |
1,770.50 |
1,769.75 |
1,770.50 |
14.0K |
| 16:09 |
1,770.50 |
1,771.00 |
1,770.50 |
1,770.50 |
2.9K |
| 16:10 |
1,770.50 |
1,771.35 |
1,770.50 |
1,771.00 |
14.4K |
| 16:11 |
1,771.00 |
1,772.00 |
1,771.00 |
1,772.00 |
20.3K |
| 16:12 |
1,772.00 |
1,774.00 |
1,772.00 |
1,774.00 |
6.0K |
| 16:13 |
1,774.00 |
1,774.50 |
1,773.50 |
1,774.00 |
1.7K |
| 16:14 |
1,774.00 |
1,774.00 |
1,770.50 |
1,771.00 |
17.6K |
| 16:15 |
1,771.00 |
1,772.00 |
1,770.50 |
1,772.00 |
11.1K |
| 16:16 |
1,772.00 |
1,772.00 |
1,771.00 |
1,771.50 |
27.5K |
| 16:17 |
1,772.00 |
1,772.00 |
1,770.50 |
1,770.50 |
11.5K |
| 16:18 |
1,771.00 |
1,771.50 |
1,770.00 |
1,770.35 |
6.3K |
| 16:19 |
1,770.00 |
1,771.50 |
1,770.00 |
1,770.50 |
16.0K |
| 16:20 |
1,770.50 |
1,772.25 |
1,770.50 |
1,771.50 |
15.0K |
| 16:21 |
1,772.24 |
1,773.00 |
1,772.00 |
1,773.00 |
6.2K |
| 16:22 |
1,773.00 |
1,773.00 |
1,772.50 |
1,773.00 |
6.0K |
| 16:23 |
1,773.50 |
1,773.50 |
1,772.50 |
1,773.00 |
10.9K |
| 16:24 |
1,773.00 |
1,773.50 |
1,772.75 |
1,773.00 |
74.7K |
| 16:25 |
1,773.50 |
1,774.00 |
1,772.75 |
1,773.50 |
306.8K |
| 16:26 |
1,773.00 |
1,773.00 |
1,772.50 |
1,773.00 |
6.5K |
| 16:27 |
1,773.00 |
1,773.00 |
1,772.50 |
1,772.50 |
7.0K |
| 16:28 |
1,772.50 |
1,772.50 |
1,772.00 |
1,772.50 |
9.5K |
| 16:29 |
1,772.50 |
1,773.50 |
1,772.50 |
1,772.50 |
12.2K |
| 16:35 |
1,772.00 |
1,772.00 |
1,772.00 |
1,772.00 |
2,557.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-30 |
1,765.00 |
1,775.50 |
1,741.00 |
1,775.50 |
4.2M |
| 2025-09-29 |
1,746.50 |
1,778.50 |
1,741.00 |
1,768.00 |
5.1M |
| 2025-09-26 |
1,752.00 |
1,760.00 |
1,737.00 |
1,749.00 |
3.7M |
| 2025-09-25 |
1,772.00 |
1,797.00 |
1,761.00 |
1,766.00 |
4.9M |
| 2025-09-24 |
1,781.50 |
1,783.00 |
1,758.50 |
1,772.00 |
6.1M |
| 2025-09-23 |
1,790.00 |
1,805.50 |
1,775.50 |
1,779.00 |
5.1M |
| 2025-09-22 |
1,805.00 |
1,809.50 |
1,779.00 |
1,780.00 |
3.7M |
| 2025-09-19 |
1,808.50 |
1,834.00 |
1,808.50 |
1,815.50 |
8.4M |
| 2025-09-18 |
1,821.00 |
1,829.00 |
1,807.00 |
1,815.50 |
4.3M |
| 2025-09-17 |
1,839.00 |
1,848.00 |
1,821.00 |
1,836.50 |
3.9M |
| 2025-09-16 |
1,836.00 |
1,848.00 |
1,825.50 |
1,841.00 |
6.1M |
| 2025-09-15 |
1,885.00 |
1,889.00 |
1,846.50 |
1,846.50 |
2.8M |
| 2025-09-12 |
1,904.00 |
1,905.00 |
1,869.00 |
1,869.00 |
3.9M |
| 2025-09-11 |
1,928.50 |
1,938.00 |
1,906.00 |
1,906.00 |
2.5M |
| 2025-09-10 |
1,934.00 |
1,943.00 |
1,914.50 |
1,920.00 |
4.2M |
| 2025-09-09 |
1,955.50 |
1,966.50 |
1,934.00 |
1,946.00 |
2.8M |
| 2025-09-08 |
2,032.00 |
2,036.00 |
1,959.00 |
1,959.50 |
2.9M |
| 2025-09-05 |
2,036.00 |
2,043.00 |
2,008.00 |
2,034.00 |
2.8M |
| 2025-09-04 |
2,038.00 |
2,052.00 |
2,025.00 |
2,030.00 |
4.5M |
| 2025-09-03 |
2,029.00 |
2,051.00 |
2,016.00 |
2,038.00 |
3.9M |
| 2025-09-02 |
2,039.00 |
2,071.00 |
2,029.00 |
2,041.00 |
8.2M |
| 2025-09-01 |
2,049.00 |
2,054.00 |
2,032.00 |
2,040.00 |
2.5M |
| 2025-08-29 |
2,060.00 |
2,071.00 |
2,041.00 |
2,049.00 |
3.5M |
| 2025-08-28 |
2,054.00 |
2,108.00 |
2,054.00 |
2,063.00 |
8.1M |
| 2025-08-27 |
2,045.00 |
2,064.00 |
2,045.00 |
2,054.00 |
2.8M |
| 2025-08-26 |
2,099.00 |
2,114.00 |
2,060.00 |
2,060.00 |
5.9M |
| 2025-08-22 |
2,112.00 |
2,142.00 |
2,101.00 |
2,121.00 |
2.8M |
| 2025-08-21 |
2,124.00 |
2,127.00 |
2,088.00 |
2,116.00 |
2.9M |
| 2025-08-20 |
2,097.00 |
2,139.00 |
2,083.00 |
2,119.00 |
2.7M |
| 2025-08-19 |
2,035.00 |
2,109.00 |
2,035.00 |
2,094.00 |
3.3M |
| 2025-08-18 |
2,029.00 |
2,040.00 |
2,017.00 |
2,035.00 |
4.2M |
| 2025-08-15 |
2,026.00 |
2,066.00 |
2,026.00 |
2,032.00 |
3.8M |
| 2025-08-14 |
2,039.00 |
2,044.00 |
2,015.00 |
2,026.00 |
4.2M |
| 2025-08-13 |
2,053.00 |
2,059.00 |
2,015.00 |
2,035.00 |
5.8M |
| 2025-08-12 |
2,070.00 |
2,074.00 |
2,055.00 |
2,062.00 |
4.1M |
| 2025-08-11 |
2,035.00 |
2,067.00 |
2,034.00 |
2,059.00 |
3.8M |
| 2025-08-08 |
2,048.00 |
2,056.00 |
2,016.00 |
2,021.00 |
3.0M |
| 2025-08-07 |
2,000.00 |
2,026.00 |
1,977.00 |
2,026.00 |
7.3M |
| 2025-08-06 |
1,911.50 |
1,997.50 |
1,906.00 |
1,983.50 |
9.7M |
| 2025-08-05 |
1,913.00 |
1,944.50 |
1,824.50 |
1,904.00 |
12.1M |
| 2025-08-04 |
1,815.50 |
1,821.00 |
1,797.00 |
1,815.00 |
10.1M |
| 2025-08-01 |
1,847.00 |
1,862.50 |
1,822.00 |
1,822.00 |
5.3M |
| 2025-07-31 |
1,917.50 |
1,926.00 |
1,853.00 |
1,853.00 |
7.5M |
| 2025-07-30 |
1,947.00 |
1,949.50 |
1,927.00 |
1,939.50 |
3.0M |
| 2025-07-29 |
1,943.50 |
1,956.00 |
1,927.00 |
1,932.50 |
3.2M |
| 2025-07-28 |
1,988.00 |
1,992.50 |
1,931.50 |
1,945.50 |
2.7M |
| 2025-07-25 |
1,950.00 |
1,981.00 |
1,944.00 |
1,976.00 |
5.5M |
| 2025-07-24 |
1,945.50 |
1,981.00 |
1,933.00 |
1,954.50 |
3.8M |
| 2025-07-23 |
1,965.00 |
1,968.00 |
1,932.00 |
1,935.00 |
4.0M |
| 2025-07-22 |
1,891.50 |
1,945.00 |
1,891.50 |
1,933.00 |
3.2M |
| 2025-07-21 |
1,913.50 |
1,924.00 |
1,895.00 |
1,897.00 |
3.4M |
| 2025-07-18 |
1,928.50 |
1,947.00 |
1,915.00 |
1,929.00 |
4.1M |
| 2025-07-17 |
1,900.50 |
1,923.50 |
1,888.00 |
1,913.50 |
6.9M |
| 2025-07-16 |
1,887.50 |
1,972.50 |
1,881.50 |
1,898.50 |
4.5M |
| 2025-07-15 |
1,898.50 |
1,910.50 |
1,883.00 |
1,888.00 |
2.9M |
| 2025-07-14 |
1,904.50 |
1,922.50 |
1,874.50 |
1,890.00 |
3.6M |
| 2025-07-11 |
1,937.00 |
1,937.50 |
1,898.50 |
1,900.50 |
3.5M |
| 2025-07-10 |
1,924.50 |
1,960.50 |
1,923.50 |
1,948.00 |
5.5M |
| 2025-07-09 |
1,948.50 |
1,952.50 |
1,912.50 |
1,915.00 |
5.6M |
| 2025-07-08 |
1,885.00 |
1,949.50 |
1,883.00 |
1,939.50 |
3.5M |
| 2025-07-07 |
1,907.00 |
1,928.50 |
1,896.00 |
1,900.50 |
1.7M |
| 2025-07-04 |
1,916.50 |
1,924.50 |
1,887.00 |
1,908.50 |
2.8M |
| 2025-07-03 |
1,932.00 |
1,943.50 |
1,904.50 |
1,912.00 |
5.4M |
| 2025-07-02 |
1,907.50 |
1,927.00 |
1,881.50 |
1,920.00 |
7.3M |
| 2025-07-01 |
1,841.00 |
1,899.00 |
1,820.50 |
1,896.50 |
3.6M |
| 2025-06-30 |
1,842.50 |
1,843.50 |
1,820.50 |
1,828.00 |
4.7M |
| 2025-06-27 |
1,830.00 |
1,855.00 |
1,821.00 |
1,834.50 |
4.5M |
| 2025-06-26 |
1,837.00 |
1,852.00 |
1,829.50 |
1,829.50 |
6.0M |
| 2025-06-25 |
1,852.50 |
1,862.50 |
1,826.00 |
1,828.00 |
3.0M |
| 2025-06-24 |
1,883.00 |
1,892.50 |
1,835.00 |
1,859.00 |
5.0M |
| 2025-06-23 |
1,854.50 |
1,874.00 |
1,848.50 |
1,848.50 |
3.5M |
| 2025-06-20 |
1,917.50 |
1,918.50 |
1,876.00 |
1,881.00 |
10.5M |
| 2025-06-19 |
1,882.00 |
1,911.50 |
1,882.00 |
1,895.00 |
4.3M |
| 2025-06-18 |
1,913.00 |
1,917.50 |
1,883.00 |
1,899.00 |
4.0M |
| 2025-06-17 |
1,896.00 |
1,913.00 |
1,890.00 |
1,913.00 |
5.0M |
| 2025-06-16 |
1,935.00 |
1,948.00 |
1,900.50 |
1,906.00 |
4.2M |
| 2025-06-13 |
1,949.00 |
1,962.50 |
1,941.00 |
1,950.00 |
2.3M |
| 2025-06-12 |
1,963.50 |
1,986.50 |
1,956.00 |
1,970.50 |
2.6M |
| 2025-06-11 |
1,994.50 |
1,996.50 |
1,964.00 |
1,968.00 |
2.7M |
| 2025-06-10 |
1,973.50 |
2,012.00 |
1,970.00 |
1,997.00 |
2.7M |
| 2025-06-09 |
1,937.00 |
1,982.50 |
1,937.00 |
1,973.50 |
3.9M |
| 2025-06-06 |
1,944.00 |
1,955.50 |
1,931.00 |
1,933.00 |
3.4M |
| 2025-06-05 |
2,037.00 |
2,040.00 |
1,953.50 |
1,953.50 |
3.8M |
| 2025-06-04 |
1,991.00 |
2,042.00 |
1,985.50 |
2,039.00 |
2.8M |
| 2025-06-03 |
1,997.00 |
2,002.00 |
1,975.00 |
1,990.50 |
4.6M |
| 2025-06-02 |
2,003.00 |
2,003.00 |
1,981.50 |
1,988.00 |
3.0M |
| 2025-05-30 |
2,030.00 |
2,040.00 |
2,016.00 |
2,017.00 |
7.7M |
| 2025-05-29 |
2,021.00 |
2,031.00 |
2,011.00 |
2,016.00 |
3.4M |
| 2025-05-28 |
2,034.00 |
2,034.00 |
2,006.00 |
2,006.00 |
4.3M |
| 2025-05-27 |
2,031.00 |
2,035.00 |
2,011.00 |
2,031.00 |
3.7M |
| 2025-05-23 |
2,057.00 |
2,064.00 |
1,991.00 |
2,021.00 |
4.7M |
| 2025-05-22 |
2,122.00 |
2,125.00 |
2,060.00 |
2,061.00 |
3.2M |
| 2025-05-21 |
2,127.00 |
2,139.00 |
2,120.00 |
2,133.00 |
4.0M |
| 2025-05-20 |
2,123.00 |
2,146.00 |
2,110.00 |
2,137.00 |
2.3M |
| 2025-05-19 |
2,195.00 |
2,214.00 |
2,114.00 |
2,132.00 |
7.2M |
| 2025-05-16 |
2,163.00 |
2,179.00 |
2,136.00 |
2,152.00 |
3.6M |
| 2025-05-15 |
2,124.00 |
2,160.00 |
2,120.00 |
2,158.00 |
3.4M |
| 2025-05-14 |
2,113.00 |
2,128.00 |
2,099.00 |
2,122.00 |
4.1M |
| 2025-05-13 |
2,164.00 |
2,177.00 |
2,114.00 |
2,118.00 |
3.1M |
| 2025-05-12 |
2,185.00 |
2,198.00 |
2,161.00 |
2,177.00 |
3.3M |
| 2025-05-09 |
2,182.00 |
2,190.00 |
2,166.00 |
2,179.00 |
2.2M |
| 2025-05-08 |
2,183.00 |
2,208.00 |
2,170.00 |
2,179.00 |
3.9M |
| 2025-05-07 |
2,184.00 |
2,211.00 |
2,154.00 |
2,164.00 |
6.3M |
| 2025-05-06 |
2,125.00 |
2,201.00 |
2,122.00 |
2,156.00 |
4.3M |
| 2025-05-02 |
2,115.00 |
2,126.00 |
2,098.00 |
2,120.00 |
3.0M |
| 2025-05-01 |
2,119.00 |
2,119.00 |
2,092.00 |
2,098.00 |
1.1M |
| 2025-04-30 |
2,074.00 |
2,105.00 |
2,059.00 |
2,092.00 |
6.3M |
| 2025-04-29 |
2,078.00 |
2,084.00 |
2,054.00 |
2,058.00 |
3.8M |
| 2025-04-28 |
2,078.00 |
2,113.00 |
2,068.00 |
2,070.00 |
2.7M |
| 2025-04-25 |
2,080.00 |
2,085.00 |
2,059.00 |
2,065.00 |
6.4M |
| 2025-04-24 |
2,086.00 |
2,113.00 |
2,084.00 |
2,096.00 |
3.2M |
| 2025-04-23 |
2,113.00 |
2,131.00 |
2,090.00 |
2,090.00 |
3.1M |
| 2025-04-22 |
2,090.00 |
2,107.00 |
2,070.00 |
2,100.00 |
3.8M |
| 2025-04-17 |
2,050.00 |
2,075.33 |
1,914.50 |
2,071.00 |
2.4M |
| 2025-04-16 |
2,037.00 |
2,078.00 |
2,036.00 |
2,078.00 |
3.0M |
| 2025-04-15 |
2,090.00 |
2,104.00 |
2,030.00 |
2,036.00 |
2.7M |
| 2025-04-14 |
2,092.00 |
2,123.00 |
2,084.00 |
2,109.00 |
4.0M |
| 2025-04-11 |
2,077.00 |
2,091.00 |
2,033.00 |
2,053.00 |
5.8M |
| 2025-04-10 |
2,071.00 |
2,129.00 |
2,060.00 |
2,060.00 |
4.2M |
| 2025-04-09 |
2,001.00 |
2,042.00 |
1,996.00 |
2,015.00 |
8.6M |
| 2025-04-08 |
1,998.50 |
2,053.00 |
1,977.50 |
2,043.00 |
6.8M |
| 2025-04-07 |
1,960.00 |
2,048.00 |
1,908.00 |
1,976.50 |
9.2M |
| 2025-04-04 |
2,055.00 |
2,087.00 |
1,993.50 |
2,012.00 |
5.3M |
| 2025-04-03 |
2,087.00 |
2,117.00 |
2,021.00 |
2,035.00 |
7.0M |
| 2025-04-02 |
2,001.00 |
2,066.00 |
2,001.00 |
2,047.00 |
4.3M |
| 2025-04-01 |
2,023.00 |
2,036.00 |
2,013.00 |
2,023.00 |
2.0M |
| 2025-03-31 |
2,018.00 |
2,026.30 |
1,996.80 |
2,014.50 |
3.1M |
| 2025-03-28 |
2,011.00 |
2,050.66 |
2,006.50 |
2,046.50 |
3.0M |
| 2025-03-27 |
2,030.50 |
2,050.50 |
2,014.50 |
2,022.00 |
4.1M |
| 2025-03-26 |
2,027.50 |
2,046.50 |
2,011.96 |
2,035.50 |
4.3M |
| 2025-03-25 |
2,051.00 |
2,066.00 |
2,026.00 |
2,026.00 |
4.4M |
| 2025-03-24 |
2,069.50 |
2,084.00 |
2,040.50 |
2,051.50 |
3.6M |
| 2025-03-21 |
2,074.00 |
2,085.00 |
2,050.25 |
2,064.50 |
7.5M |
| 2025-03-20 |
2,050.50 |
2,080.50 |
2,042.00 |
2,076.50 |
11.9M |
| 2025-03-19 |
2,062.00 |
2,075.00 |
2,031.50 |
2,035.50 |
5.1M |
| 2025-03-18 |
2,091.50 |
2,103.00 |
2,074.94 |
2,080.00 |
3.9M |
| 2025-03-17 |
2,070.50 |
2,089.50 |
2,050.50 |
2,080.50 |
3.2M |
| 2025-03-14 |
2,089.50 |
2,094.00 |
2,051.23 |
2,065.50 |
6.0M |
| 2025-03-13 |
2,076.00 |
2,108.00 |
2,050.00 |
2,082.50 |
4.0M |
| 2025-03-12 |
2,130.50 |
2,159.00 |
2,087.00 |
2,087.00 |
4.4M |
| 2025-03-11 |
2,187.00 |
2,219.50 |
2,113.50 |
2,124.00 |
3.5M |
| 2025-03-10 |
2,176.50 |
2,204.50 |
2,135.50 |
2,183.00 |
5.9M |
| 2025-03-07 |
2,220.00 |
2,222.50 |
2,146.50 |
2,176.50 |
4.8M |
| 2025-03-06 |
2,201.00 |
2,215.00 |
2,149.00 |
2,215.00 |
6.0M |
| 2025-03-05 |
2,147.00 |
2,226.00 |
2,133.50 |
2,201.00 |
7.4M |
| 2025-03-04 |
2,147.50 |
2,162.00 |
2,124.00 |
2,143.00 |
2.8M |
| 2025-03-03 |
2,180.00 |
2,180.00 |
2,134.32 |
2,165.50 |
3.9M |
| 2025-02-28 |
2,113.50 |
2,171.71 |
2,109.00 |
2,163.00 |
8.4M |
| 2025-02-27 |
2,132.00 |
2,142.50 |
2,099.00 |
2,133.00 |
4.3M |
| 2025-02-26 |
2,176.00 |
2,205.00 |
2,170.50 |
2,183.00 |
3.0M |
| 2025-02-25 |
2,185.00 |
2,196.50 |
2,172.00 |
2,174.50 |
2.4M |
| 2025-02-24 |
2,206.00 |
2,210.00 |
2,160.16 |
2,199.00 |
3.5M |
| 2025-02-21 |
2,150.00 |
2,192.00 |
2,145.50 |
2,190.00 |
3.8M |
| 2025-02-20 |
2,111.00 |
2,139.50 |
2,098.50 |
2,123.50 |
3.3M |
| 2025-02-19 |
2,143.50 |
2,154.45 |
2,113.50 |
2,113.50 |
3.1M |
| 2025-02-18 |
2,155.50 |
2,166.50 |
2,108.00 |
2,146.00 |
6.3M |
| 2025-02-17 |
2,137.00 |
2,157.00 |
2,126.00 |
2,151.50 |
2.9M |
| 2025-02-14 |
2,182.00 |
2,186.50 |
2,141.00 |
2,145.50 |
2.7M |
| 2025-02-13 |
2,165.50 |
2,224.50 |
2,138.50 |
2,185.00 |
4.0M |
| 2025-02-12 |
2,186.00 |
2,189.00 |
2,125.00 |
2,134.00 |
4.1M |
| 2025-02-11 |
2,199.00 |
2,202.50 |
2,155.50 |
2,170.50 |
3.5M |
| 2025-02-10 |
2,222.00 |
2,228.50 |
2,193.50 |
2,196.00 |
2.7M |
| 2025-02-07 |
2,250.50 |
2,262.50 |
2,218.50 |
2,222.00 |
4.3M |
| 2025-02-06 |
2,242.50 |
2,280.32 |
2,226.00 |
2,252.50 |
4.3M |
| 2025-02-05 |
2,306.00 |
2,338.00 |
2,231.50 |
2,235.00 |
6.1M |
| 2025-02-04 |
2,292.00 |
2,373.00 |
2,261.00 |
2,327.50 |
6.2M |
| 2025-02-03 |
2,350.00 |
2,378.50 |
2,325.50 |
2,365.00 |
4.1M |
| 2025-01-31 |
2,431.00 |
2,450.00 |
2,398.00 |
2,419.00 |
4.3M |
| 2025-01-30 |
2,432.50 |
2,450.00 |
2,415.50 |
2,428.00 |
3.5M |
| 2025-01-29 |
2,465.00 |
2,474.50 |
2,425.00 |
2,426.50 |
3.5M |
| 2025-01-28 |
2,501.00 |
2,535.00 |
2,495.00 |
2,495.00 |
2.2M |
| 2025-01-27 |
2,487.50 |
2,499.50 |
2,468.00 |
2,493.50 |
2.3M |
| 2025-01-24 |
2,408.00 |
2,565.00 |
2,403.50 |
2,503.50 |
5.8M |
| 2025-01-23 |
2,391.00 |
2,408.50 |
2,376.50 |
2,401.50 |
5.2M |
| 2025-01-22 |
2,421.50 |
2,436.00 |
2,378.50 |
2,399.00 |
6.5M |
| 2025-01-21 |
2,415.00 |
2,429.50 |
2,398.00 |
2,429.50 |
2.7M |
| 2025-01-20 |
2,436.00 |
2,445.00 |
2,408.00 |
2,438.00 |
2.2M |
| 2025-01-17 |
2,410.00 |
2,439.50 |
2,404.00 |
2,434.50 |
2.7M |
| 2025-01-16 |
2,376.00 |
2,406.00 |
2,356.50 |
2,378.00 |
3.0M |
| 2025-01-15 |
2,349.00 |
2,373.00 |
2,340.00 |
2,360.50 |
6.7M |
| 2025-01-14 |
2,397.00 |
2,403.50 |
2,326.00 |
2,337.00 |
4.8M |
| 2025-01-13 |
2,418.50 |
2,433.00 |
2,368.50 |
2,391.50 |
4.5M |
| 2025-01-10 |
2,540.50 |
2,546.00 |
2,446.50 |
2,446.50 |
4.6M |
| 2025-01-09 |
2,528.00 |
2,567.50 |
2,521.50 |
2,555.00 |
1.9M |
| 2025-01-08 |
2,494.00 |
2,533.50 |
2,492.50 |
2,526.00 |
2.4M |
| 2025-01-07 |
2,508.50 |
2,540.00 |
2,494.50 |
2,506.50 |
2.7M |
| 2025-01-06 |
2,441.50 |
2,521.00 |
2,421.00 |
2,503.50 |
4.9M |
| 2025-01-03 |
2,554.00 |
2,558.00 |
2,442.00 |
2,448.50 |
3.0M |
| 2025-01-02 |
2,534.50 |
2,557.50 |
2,520.00 |
2,547.50 |
3.1M |