| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
2.7K |
| 08:01 |
2,418.00 |
2,424.00 |
2,418.00 |
2,424.00 |
2.9K |
| 08:02 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
2.0K |
| 08:03 |
2,420.63 |
2,420.63 |
2,418.00 |
2,418.00 |
1.2K |
| 08:05 |
2,418.67 |
2,418.67 |
2,418.67 |
2,418.67 |
0.1K |
| 08:06 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.3K |
| 08:09 |
2,416.00 |
2,416.00 |
2,412.00 |
2,414.00 |
3.6K |
| 08:10 |
2,416.00 |
2,418.00 |
2,416.00 |
2,418.00 |
0.8K |
| 08:11 |
2,415.60 |
2,418.00 |
2,415.60 |
2,418.00 |
0.7K |
| 08:12 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 08:13 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 08:14 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 08:15 |
2,420.00 |
2,422.00 |
2,420.00 |
2,422.00 |
1.1K |
| 08:16 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 08:17 |
2,422.00 |
2,426.00 |
2,422.00 |
2,426.00 |
0.5K |
| 08:18 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 08:19 |
2,426.00 |
2,426.00 |
2,424.00 |
2,424.00 |
0.0K |
| 08:20 |
2,426.00 |
2,430.00 |
2,426.00 |
2,426.00 |
0.2K |
| 08:21 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.8K |
| 08:22 |
2,424.00 |
2,428.00 |
2,424.00 |
2,428.00 |
0.1K |
| 08:24 |
2,425.38 |
2,428.00 |
2,424.00 |
2,428.00 |
1.4K |
| 08:26 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 08:27 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 08:28 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.1K |
| 08:29 |
2,428.00 |
2,432.00 |
2,428.00 |
2,432.00 |
2.9K |
| 08:30 |
2,430.23 |
2,432.00 |
2,430.00 |
2,430.00 |
1.4K |
| 08:31 |
2,430.00 |
2,432.00 |
2,430.00 |
2,432.00 |
0.4K |
| 08:32 |
2,432.00 |
2,432.00 |
2,430.00 |
2,432.00 |
0.6K |
| 08:33 |
2,430.00 |
2,432.00 |
2,430.00 |
2,432.00 |
0.3K |
| 08:34 |
2,430.00 |
2,432.00 |
2,430.00 |
2,430.65 |
0.5K |
| 08:35 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.5K |
| 08:36 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 08:37 |
2,430.00 |
2,434.00 |
2,430.00 |
2,434.00 |
0.5K |
| 08:38 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 08:39 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.4K |
| 08:40 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.9K |
| 08:41 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.1K |
| 08:43 |
2,430.00 |
2,432.00 |
2,430.00 |
2,430.35 |
0.3K |
| 08:44 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 08:45 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 08:47 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 08:48 |
2,432.00 |
2,432.00 |
2,430.80 |
2,430.80 |
0.1K |
| 08:49 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 08:50 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 08:52 |
2,430.00 |
2,430.00 |
2,428.00 |
2,430.00 |
0.5K |
| 08:53 |
2,430.80 |
2,430.80 |
2,430.00 |
2,430.00 |
0.3K |
| 08:54 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 08:55 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 08:56 |
2,432.00 |
2,432.00 |
2,430.00 |
2,430.00 |
0.0K |
| 08:58 |
2,428.40 |
2,428.40 |
2,428.40 |
2,428.40 |
0.0K |
| 08:59 |
2,432.00 |
2,432.00 |
2,428.00 |
2,428.00 |
0.4K |
| 09:00 |
2,428.00 |
2,430.00 |
2,426.00 |
2,430.00 |
0.6K |
| 09:01 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.2K |
| 09:03 |
2,431.33 |
2,431.33 |
2,428.00 |
2,428.00 |
0.5K |
| 09:05 |
2,432.00 |
2,432.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:06 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.2K |
| 09:07 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:08 |
2,430.80 |
2,432.00 |
2,430.80 |
2,432.00 |
0.1K |
| 09:09 |
2,432.00 |
2,432.00 |
2,430.00 |
2,430.00 |
1.0K |
| 09:10 |
2,426.00 |
2,428.66 |
2,426.00 |
2,428.66 |
0.5K |
| 09:11 |
2,426.00 |
2,427.60 |
2,426.00 |
2,427.60 |
0.0K |
| 09:12 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 09:13 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:14 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:16 |
2,428.00 |
2,432.00 |
2,428.00 |
2,432.00 |
1.5K |
| 09:17 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:18 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:20 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:23 |
2,432.00 |
2,434.00 |
2,432.00 |
2,434.00 |
0.8K |
| 09:24 |
2,431.22 |
2,431.22 |
2,431.22 |
2,431.22 |
0.1K |
| 09:25 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:26 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.4K |
| 09:28 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:29 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 09:31 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:32 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.6K |
| 09:33 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:34 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:35 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:36 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:37 |
2,430.00 |
2,434.00 |
2,430.00 |
2,434.00 |
0.4K |
| 09:39 |
2,434.69 |
2,434.69 |
2,434.69 |
2,434.69 |
0.3K |
| 09:40 |
2,436.00 |
2,436.00 |
2,434.00 |
2,434.00 |
0.6K |
| 09:42 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 09:43 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:44 |
2,432.80 |
2,432.80 |
2,432.00 |
2,432.00 |
0.8K |
| 09:45 |
2,436.00 |
2,436.00 |
2,434.00 |
2,434.00 |
0.0K |
| 09:46 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0K |
| 09:47 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 09:48 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.3K |
| 09:49 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 09:50 |
2,432.00 |
2,436.00 |
2,432.00 |
2,436.00 |
0.0K |
| 09:51 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0K |
| 09:52 |
2,432.00 |
2,434.00 |
2,432.00 |
2,434.00 |
1.2K |
| 09:53 |
2,434.00 |
2,436.00 |
2,434.00 |
2,436.00 |
1.4K |
| 09:54 |
2,438.00 |
2,438.00 |
2,436.00 |
2,436.00 |
0.0K |
| 09:55 |
2,438.00 |
2,438.00 |
2,436.00 |
2,436.00 |
1.3K |
| 09:56 |
2,434.40 |
2,434.40 |
2,434.40 |
2,434.40 |
0.0K |
| 09:57 |
2,434.00 |
2,438.00 |
2,434.00 |
2,438.00 |
0.0K |
| 09:59 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.0K |
| 10:00 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0K |
| 10:01 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.6K |
| 10:02 |
2,440.00 |
2,442.00 |
2,440.00 |
2,442.00 |
40.8K |
| 10:03 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0K |
| 10:04 |
2,436.00 |
2,437.32 |
2,436.00 |
2,437.32 |
0.0K |
| 10:05 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.0K |
| 10:06 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.8K |
| 10:07 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.4K |
| 10:08 |
2,438.00 |
2,438.00 |
2,436.00 |
2,436.00 |
0.0K |
| 10:10 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0K |
| 10:11 |
2,438.00 |
2,440.00 |
2,436.00 |
2,440.00 |
0.0K |
| 10:12 |
2,436.00 |
2,436.00 |
2,434.00 |
2,434.00 |
1.9K |
| 10:13 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.4K |
| 10:14 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
7.0K |
| 10:15 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.9K |
| 10:16 |
2,431.60 |
2,431.60 |
2,431.60 |
2,431.60 |
0.1K |
| 10:20 |
2,432.66 |
2,432.66 |
2,430.00 |
2,430.00 |
0.3K |
| 10:21 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 10:23 |
2,434.00 |
2,434.00 |
2,432.33 |
2,433.77 |
3.6K |
| 10:24 |
2,433.33 |
2,433.33 |
2,433.33 |
2,433.33 |
0.1K |
| 10:25 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0K |
| 10:26 |
2,433.28 |
2,433.28 |
2,433.28 |
2,433.28 |
0.1K |
| 10:27 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
1.5K |
| 10:28 |
2,430.00 |
2,430.00 |
2,428.00 |
2,428.00 |
0.5K |
| 10:29 |
2,428.00 |
2,428.00 |
2,426.00 |
2,426.00 |
0.7K |
| 10:31 |
2,427.27 |
2,427.27 |
2,424.00 |
2,426.00 |
1.8K |
| 10:33 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 10:34 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 10:35 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 10:36 |
2,425.40 |
2,425.40 |
2,425.27 |
2,425.27 |
0.7K |
| 10:37 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 10:38 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.6K |
| 10:39 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 10:40 |
2,428.00 |
2,428.00 |
2,426.00 |
2,426.00 |
0.5K |
| 10:41 |
2,427.21 |
2,427.21 |
2,422.00 |
2,422.00 |
1.5K |
| 10:42 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 10:43 |
2,422.00 |
2,424.00 |
2,422.00 |
2,424.00 |
0.0K |
| 10:46 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 10:47 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 10:52 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 10:55 |
2,422.01 |
2,422.01 |
2,418.00 |
2,418.00 |
3.6K |
| 10:57 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.7K |
| 10:59 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 11:00 |
2,419.40 |
2,419.40 |
2,419.40 |
2,419.40 |
0.3K |
| 11:01 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
0.0K |
| 11:02 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
1.5K |
| 11:03 |
2,420.00 |
2,420.00 |
2,418.80 |
2,418.80 |
0.2K |
| 11:05 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:06 |
2,418.00 |
2,418.00 |
2,416.00 |
2,416.00 |
0.8K |
| 11:07 |
2,417.40 |
2,417.40 |
2,417.40 |
2,417.40 |
0.4K |
| 11:09 |
2,417.02 |
2,417.26 |
2,417.02 |
2,417.26 |
0.8K |
| 11:10 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
19.5K |
| 11:11 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
1.6K |
| 11:12 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:13 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:15 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
1.6K |
| 11:17 |
2,417.32 |
2,418.00 |
2,417.32 |
2,418.00 |
0.3K |
| 11:18 |
2,414.00 |
2,414.00 |
2,414.00 |
2,414.00 |
40.0K |
| 11:19 |
2,416.00 |
2,418.00 |
2,416.00 |
2,416.00 |
2.0K |
| 11:22 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 11:24 |
2,416.80 |
2,418.00 |
2,416.80 |
2,418.00 |
0.8K |
| 11:25 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 11:26 |
2,418.00 |
2,418.00 |
2,414.00 |
2,416.00 |
3.3K |
| 11:27 |
2,414.00 |
2,414.00 |
2,414.00 |
2,414.00 |
0.0K |
| 11:28 |
2,414.00 |
2,414.00 |
2,414.00 |
2,414.00 |
0.0K |
| 11:29 |
2,415.73 |
2,415.73 |
2,415.73 |
2,415.73 |
0.8K |
| 11:30 |
2,415.40 |
2,416.00 |
2,415.40 |
2,416.00 |
0.3K |
| 11:31 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 11:32 |
2,414.00 |
2,414.00 |
2,414.00 |
2,414.00 |
0.0K |
| 11:33 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 11:34 |
2,415.40 |
2,416.00 |
2,415.40 |
2,416.00 |
0.9K |
| 11:35 |
2,416.00 |
2,416.00 |
2,414.00 |
2,414.00 |
0.0K |
| 11:36 |
2,414.00 |
2,418.00 |
2,414.00 |
2,418.00 |
1.9K |
| 11:37 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:39 |
2,418.80 |
2,419.40 |
2,418.80 |
2,419.40 |
0.7K |
| 11:40 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.80 |
0.3K |
| 11:43 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 11:44 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:45 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:46 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:47 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:48 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:49 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.2K |
| 11:50 |
2,419.78 |
2,419.98 |
2,419.78 |
2,419.98 |
9.3K |
| 11:51 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
0.0K |
| 11:53 |
2,418.80 |
2,418.80 |
2,418.80 |
2,418.80 |
0.2K |
| 11:54 |
2,418.80 |
2,418.80 |
2,418.80 |
2,418.80 |
0.2K |
| 11:55 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:56 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
0.0K |
| 11:57 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
0.0K |
| 11:58 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 11:59 |
2,418.69 |
2,418.69 |
2,418.69 |
2,418.69 |
0.9K |
| 12:00 |
2,418.00 |
2,418.00 |
2,412.00 |
2,414.00 |
9.3K |
| 12:04 |
2,415.60 |
2,416.00 |
2,412.00 |
2,414.16 |
1.0K |
| 12:07 |
2,412.00 |
2,412.00 |
2,412.00 |
2,412.00 |
0.1K |
| 12:09 |
2,412.00 |
2,414.00 |
2,412.00 |
2,412.00 |
5.9K |
| 12:10 |
2,414.00 |
2,416.00 |
2,414.00 |
2,416.00 |
1.4K |
| 12:11 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 12:14 |
2,414.00 |
2,414.00 |
2,414.00 |
2,414.00 |
3.1K |
| 12:17 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 12:18 |
2,412.00 |
2,412.00 |
2,412.00 |
2,412.00 |
0.0K |
| 12:20 |
2,413.60 |
2,413.60 |
2,412.00 |
2,412.00 |
0.2K |
| 12:21 |
2,415.40 |
2,415.40 |
2,415.40 |
2,415.40 |
0.2K |
| 12:26 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
2.5K |
| 12:28 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 12:29 |
2,416.00 |
2,416.00 |
2,414.00 |
2,414.00 |
0.2K |
| 12:31 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.2K |
| 12:32 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 12:35 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 12:37 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 12:39 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 12:41 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
0.7K |
| 12:43 |
2,420.00 |
2,422.00 |
2,420.00 |
2,422.00 |
0.0K |
| 12:44 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.6K |
| 12:45 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
2.0K |
| 12:46 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.5K |
| 12:47 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.0K |
| 12:48 |
2,426.00 |
2,428.00 |
2,426.00 |
2,428.00 |
0.0K |
| 12:49 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 12:50 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 12:52 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
1.8K |
| 12:53 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 12:54 |
2,426.00 |
2,429.09 |
2,426.00 |
2,429.09 |
0.1K |
| 12:56 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
1.0K |
| 12:57 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 12:58 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 12:59 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 13:00 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 13:01 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 13:02 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 13:03 |
2,427.60 |
2,427.60 |
2,427.60 |
2,427.60 |
0.4K |
| 13:04 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.1K |
| 13:06 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 13:08 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
1.0K |
| 13:09 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 13:10 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.8K |
| 13:11 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 13:12 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 13:13 |
2,430.00 |
2,430.00 |
2,426.00 |
2,426.00 |
1.9K |
| 13:14 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 13:15 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 13:16 |
2,428.00 |
2,428.00 |
2,427.40 |
2,427.40 |
0.4K |
| 13:17 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 13:18 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0K |
| 13:20 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.5K |
| 13:21 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 13:22 |
2,424.80 |
2,424.80 |
2,424.80 |
2,424.80 |
0.2K |
| 13:26 |
2,425.03 |
2,426.00 |
2,425.03 |
2,426.00 |
0.3K |
| 13:27 |
2,424.00 |
2,424.00 |
2,422.00 |
2,422.00 |
7.8K |
| 13:28 |
2,425.68 |
2,425.68 |
2,425.68 |
2,425.68 |
0.2K |
| 13:31 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 13:32 |
2,423.00 |
2,423.00 |
2,423.00 |
2,423.00 |
0.1K |
| 13:33 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 13:34 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.3K |
| 13:35 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 13:36 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
3.2K |
| 13:37 |
2,422.00 |
2,424.00 |
2,422.00 |
2,424.00 |
0.3K |
| 13:38 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 13:40 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.2K |
| 13:42 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.7K |
| 13:43 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.2K |
| 13:46 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.0K |
| 13:47 |
2,425.20 |
2,426.00 |
2,425.20 |
2,426.00 |
0.1K |
| 13:48 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 13:49 |
2,426.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.2K |
| 13:51 |
2,424.22 |
2,424.22 |
2,424.22 |
2,424.22 |
1.0K |
| 13:53 |
2,426.00 |
2,426.00 |
2,424.00 |
2,424.00 |
0.0K |
| 13:55 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 13:57 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 14:00 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 14:01 |
2,424.00 |
2,424.00 |
2,420.00 |
2,420.00 |
5.6K |
| 14:02 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
1.4K |
| 14:03 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.3K |
| 14:04 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 14:05 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 14:06 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
3.4K |
| 14:08 |
2,420.00 |
2,422.80 |
2,420.00 |
2,422.80 |
2.7K |
| 14:09 |
2,422.00 |
2,422.00 |
2,420.00 |
2,420.00 |
1.2K |
| 14:11 |
2,422.00 |
2,422.00 |
2,420.00 |
2,420.00 |
1.4K |
| 14:13 |
2,422.00 |
2,422.00 |
2,420.00 |
2,420.00 |
0.0K |
| 14:14 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 14:15 |
2,422.00 |
2,422.00 |
2,421.05 |
2,421.05 |
1.6K |
| 14:16 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.7K |
| 14:17 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.1K |
| 14:18 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 14:19 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.3K |
| 14:20 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
6.6K |
| 14:22 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 14:23 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 14:25 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.1K |
| 14:26 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
2.3K |
| 14:27 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 14:28 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.5K |
| 14:29 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
0.1K |
| 14:30 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
1.9K |
| 14:31 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
0.3K |
| 14:32 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 14:33 |
2,420.00 |
2,420.00 |
2,419.40 |
2,419.40 |
0.5K |
| 14:34 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 14:36 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 14:37 |
2,420.00 |
2,422.00 |
2,420.00 |
2,422.00 |
1.2K |
| 14:38 |
2,424.00 |
2,424.00 |
2,420.00 |
2,420.00 |
1.7K |
| 14:39 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
1.3K |
| 14:41 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.9K |
| 14:42 |
2,424.00 |
2,424.00 |
2,422.00 |
2,422.00 |
0.0K |
| 14:43 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 14:44 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 14:45 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.3K |
| 14:47 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.8K |
| 14:48 |
2,424.00 |
2,424.00 |
2,422.00 |
2,422.00 |
7.9K |
| 14:49 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 14:51 |
2,424.00 |
2,424.00 |
2,422.00 |
2,422.00 |
0.2K |
| 14:52 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.7K |
| 14:53 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 14:54 |
2,424.00 |
2,426.00 |
2,424.00 |
2,426.00 |
0.0K |
| 14:55 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 14:59 |
2,424.00 |
2,426.00 |
2,424.00 |
2,424.00 |
0.0K |
| 15:00 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
4.0K |
| 15:01 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 15:02 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.1K |
| 15:03 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 15:04 |
2,422.80 |
2,422.80 |
2,422.80 |
2,422.80 |
0.1K |
| 15:05 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
2.0K |
| 15:06 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.6K |
| 15:07 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.8K |
| 15:08 |
2,426.00 |
2,426.00 |
2,424.00 |
2,424.00 |
1.1K |
| 15:09 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 15:10 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
2.1K |
| 15:11 |
2,422.00 |
2,422.00 |
2,420.00 |
2,420.00 |
3.4K |
| 15:12 |
2,424.00 |
2,424.00 |
2,420.00 |
2,420.00 |
0.0K |
| 15:13 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 15:14 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 15:15 |
2,420.00 |
2,422.00 |
2,418.00 |
2,418.00 |
3.5K |
| 15:16 |
2,422.00 |
2,422.00 |
2,418.00 |
2,418.00 |
1.0K |
| 15:17 |
2,420.00 |
2,420.00 |
2,418.00 |
2,420.00 |
2.8K |
| 15:19 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
0.2K |
| 15:20 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.1K |
| 15:21 |
2,417.60 |
2,420.00 |
2,417.60 |
2,420.00 |
0.0K |
| 15:22 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 15:23 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.3K |
| 15:24 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
1.0K |
| 15:25 |
2,418.01 |
2,418.01 |
2,418.01 |
2,418.01 |
0.0K |
| 15:27 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
1.3K |
| 15:28 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 15:29 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 15:30 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
0.2K |
| 15:31 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 15:32 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 15:33 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
4.0K |
| 15:34 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 15:35 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 15:36 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
6.2K |
| 15:37 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
3.0K |
| 15:38 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
0.1K |
| 15:40 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
3.2K |
| 15:42 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0K |
| 15:43 |
2,418.00 |
2,420.00 |
2,418.00 |
2,420.00 |
1.5K |
| 15:45 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
2.4K |
| 15:46 |
2,422.00 |
2,422.00 |
2,418.00 |
2,418.00 |
0.0K |
| 15:47 |
2,422.00 |
2,422.00 |
2,420.00 |
2,422.00 |
0.4K |
| 15:48 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 15:49 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 15:50 |
2,422.00 |
2,422.00 |
2,420.00 |
2,422.00 |
0.0K |
| 15:51 |
2,421.10 |
2,421.10 |
2,421.10 |
2,421.10 |
0.4K |
| 15:52 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0K |
| 15:53 |
2,420.00 |
2,422.00 |
2,420.00 |
2,422.00 |
8.2K |
| 15:54 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
1.2K |
| 15:56 |
2,421.38 |
2,422.00 |
2,421.38 |
2,422.00 |
0.3K |
| 15:59 |
2,420.00 |
2,421.04 |
2,420.00 |
2,421.04 |
9.9K |
| 16:00 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.5K |
| 16:01 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
2.4K |
| 16:02 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
6.5K |
| 16:03 |
2,420.00 |
2,420.00 |
2,418.00 |
2,418.00 |
5.6K |
| 16:04 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0K |
| 16:07 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
2.4K |
| 16:09 |
2,417.30 |
2,417.30 |
2,416.00 |
2,416.00 |
0.6K |
| 16:10 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 16:12 |
2,416.00 |
2,417.55 |
2,416.00 |
2,417.55 |
0.1K |
| 16:13 |
2,418.00 |
2,418.00 |
2,418.00 |
2,418.00 |
0.0K |
| 16:14 |
2,416.80 |
2,418.00 |
2,416.00 |
2,416.00 |
8.2K |
| 16:15 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.2K |
| 16:16 |
2,416.25 |
2,418.00 |
2,416.00 |
2,416.00 |
0.1K |
| 16:18 |
2,418.00 |
2,418.00 |
2,412.00 |
2,412.00 |
3.6K |
| 16:19 |
2,412.00 |
2,412.80 |
2,412.00 |
2,412.80 |
0.8K |
| 16:20 |
2,412.00 |
2,414.00 |
2,412.00 |
2,413.24 |
0.1K |
| 16:21 |
2,413.00 |
2,414.00 |
2,413.00 |
2,414.00 |
0.4K |
| 16:22 |
2,412.00 |
2,412.00 |
2,412.00 |
2,412.00 |
0.0K |
| 16:24 |
2,414.00 |
2,414.00 |
2,412.80 |
2,412.80 |
0.0K |
| 16:25 |
2,412.00 |
2,412.00 |
2,412.00 |
2,412.00 |
0.3K |
| 16:26 |
2,412.00 |
2,412.80 |
2,412.00 |
2,412.46 |
0.5K |
| 16:27 |
2,412.46 |
2,414.00 |
2,412.46 |
2,412.46 |
0.5K |
| 16:29 |
2,412.00 |
2,414.00 |
2,412.00 |
2,414.00 |
2.1K |
| 16:35 |
2,412.00 |
2,412.00 |
2,412.00 |
2,412.00 |
302.2K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,354.00 |
2,358.00 |
2,332.00 |
2,336.00 |
1.2M |
| 2025-09-25 |
2,396.00 |
2,396.00 |
2,356.00 |
2,360.00 |
0.7M |
| 2025-09-24 |
2,402.00 |
2,410.00 |
2,388.00 |
2,390.00 |
1.2M |
| 2025-09-23 |
2,414.00 |
2,440.00 |
2,412.00 |
2,412.00 |
0.7M |
| 2025-09-22 |
2,422.00 |
2,432.00 |
2,404.00 |
2,404.00 |
0.6M |
| 2025-09-19 |
2,448.00 |
2,452.00 |
2,420.00 |
2,420.00 |
1.3M |
| 2025-09-18 |
2,472.00 |
2,484.00 |
2,450.00 |
2,450.00 |
0.8M |
| 2025-09-17 |
2,476.00 |
2,478.00 |
2,466.00 |
2,472.00 |
1.1M |
| 2025-09-16 |
2,462.00 |
2,480.00 |
2,444.00 |
2,460.00 |
0.8M |
| 2025-09-15 |
2,502.00 |
2,512.00 |
2,458.00 |
2,458.00 |
2.0M |
| 2025-09-12 |
2,542.00 |
2,542.00 |
2,484.00 |
2,496.00 |
1.1M |
| 2025-09-11 |
2,522.00 |
2,544.00 |
2,512.00 |
2,526.00 |
1.7M |
| 2025-09-10 |
2,532.00 |
2,554.00 |
2,510.00 |
2,516.00 |
1.2M |
| 2025-09-09 |
2,590.00 |
2,596.00 |
2,536.00 |
2,546.00 |
1.1M |
| 2025-09-08 |
2,592.00 |
2,598.00 |
2,548.00 |
2,582.00 |
2.6M |
| 2025-09-05 |
2,558.00 |
2,608.00 |
2,558.00 |
2,588.00 |
1.1M |
| 2025-09-04 |
2,548.00 |
2,554.00 |
2,538.00 |
2,554.00 |
0.8M |
| 2025-09-03 |
2,524.00 |
2,574.00 |
2,522.00 |
2,544.00 |
0.9M |
| 2025-09-02 |
2,504.00 |
2,522.00 |
2,498.00 |
2,512.00 |
2.2M |
| 2025-09-01 |
2,502.00 |
2,528.00 |
2,502.00 |
2,514.00 |
0.8M |
| 2025-08-29 |
2,492.00 |
2,532.00 |
2,492.00 |
2,502.00 |
1.1M |
| 2025-08-28 |
2,508.00 |
2,550.00 |
2,480.00 |
2,490.00 |
1.0M |
| 2025-08-27 |
2,506.00 |
2,522.00 |
2,456.00 |
2,490.00 |
1.4M |
| 2025-08-26 |
2,452.00 |
2,546.00 |
2,432.00 |
2,506.00 |
2.2M |
| 2025-08-22 |
2,360.00 |
2,398.00 |
2,356.00 |
2,384.00 |
0.7M |
| 2025-08-21 |
2,356.00 |
2,368.00 |
2,352.00 |
2,368.00 |
0.6M |
| 2025-08-20 |
2,320.00 |
2,368.00 |
2,318.00 |
2,362.00 |
0.7M |
| 2025-08-19 |
2,268.00 |
2,338.00 |
2,268.00 |
2,334.00 |
0.7M |
| 2025-08-18 |
2,280.00 |
2,296.00 |
2,266.00 |
2,270.00 |
0.4M |
| 2025-08-15 |
2,288.00 |
2,296.00 |
2,272.00 |
2,280.00 |
0.7M |
| 2025-08-14 |
2,286.00 |
2,286.00 |
2,264.00 |
2,276.00 |
0.6M |
| 2025-08-13 |
2,272.00 |
2,278.00 |
2,226.00 |
2,278.00 |
0.9M |
| 2025-08-12 |
2,254.00 |
2,270.00 |
2,242.00 |
2,270.00 |
0.3M |
| 2025-08-11 |
2,268.00 |
2,280.00 |
2,246.00 |
2,246.00 |
0.4M |
| 2025-08-08 |
2,272.00 |
2,274.00 |
2,254.00 |
2,268.00 |
0.5M |
| 2025-08-07 |
2,258.00 |
2,282.00 |
2,248.00 |
2,268.00 |
0.8M |
| 2025-08-06 |
2,256.00 |
2,272.00 |
2,242.00 |
2,248.00 |
1.6M |
| 2025-08-05 |
2,240.00 |
2,258.00 |
2,240.00 |
2,240.00 |
0.5M |
| 2025-08-04 |
2,248.00 |
2,250.00 |
2,224.00 |
2,240.00 |
1.7M |
| 2025-08-01 |
2,244.00 |
2,256.00 |
2,228.00 |
2,240.00 |
1.7M |
| 2025-07-31 |
2,294.00 |
2,306.00 |
2,248.00 |
2,254.00 |
0.6M |
| 2025-07-30 |
2,312.00 |
2,312.00 |
2,284.00 |
2,286.00 |
0.6M |
| 2025-07-29 |
2,302.00 |
2,316.00 |
2,298.00 |
2,310.00 |
0.4M |
| 2025-07-28 |
2,374.00 |
2,374.00 |
2,302.00 |
2,302.00 |
0.7M |
| 2025-07-25 |
2,334.00 |
2,334.00 |
2,296.00 |
2,316.00 |
0.4M |
| 2025-07-24 |
2,320.00 |
2,346.00 |
2,300.00 |
2,330.00 |
0.6M |
| 2025-07-23 |
2,288.00 |
2,312.00 |
2,280.00 |
2,308.00 |
0.9M |
| 2025-07-22 |
2,270.00 |
2,276.00 |
2,252.00 |
2,270.00 |
1.5M |
| 2025-07-21 |
2,310.00 |
2,314.00 |
2,272.00 |
2,278.00 |
0.4M |
| 2025-07-18 |
2,310.00 |
2,314.00 |
2,296.00 |
2,304.00 |
0.6M |
| 2025-07-17 |
2,302.00 |
2,314.00 |
2,290.00 |
2,300.00 |
0.4M |
| 2025-07-16 |
2,280.00 |
2,300.00 |
2,274.00 |
2,274.00 |
0.4M |
| 2025-07-15 |
2,288.00 |
2,318.00 |
2,284.00 |
2,298.00 |
0.5M |
| 2025-07-14 |
2,284.00 |
2,300.00 |
2,276.00 |
2,276.00 |
0.7M |
| 2025-07-11 |
2,330.00 |
2,334.00 |
2,290.00 |
2,300.00 |
0.4M |
| 2025-07-10 |
2,326.00 |
2,340.00 |
2,308.00 |
2,340.00 |
0.4M |
| 2025-07-09 |
2,300.00 |
2,318.00 |
2,284.00 |
2,306.00 |
0.4M |
| 2025-07-08 |
2,312.00 |
2,312.00 |
2,276.00 |
2,304.00 |
1.7M |
| 2025-07-07 |
2,348.00 |
2,362.00 |
2,302.00 |
2,316.00 |
0.7M |
| 2025-07-04 |
2,326.00 |
2,348.00 |
2,324.00 |
2,340.00 |
0.7M |
| 2025-07-03 |
2,346.00 |
2,358.00 |
2,334.00 |
2,338.00 |
1.5M |
| 2025-07-02 |
2,358.00 |
2,358.00 |
2,316.00 |
2,332.00 |
0.8M |
| 2025-07-01 |
2,326.00 |
2,360.00 |
2,310.00 |
2,360.00 |
0.6M |
| 2025-06-30 |
2,344.00 |
2,346.00 |
2,320.00 |
2,320.00 |
1.0M |
| 2025-06-27 |
2,326.00 |
2,346.00 |
2,318.00 |
2,344.00 |
1.1M |
| 2025-06-26 |
2,318.00 |
2,338.00 |
2,318.00 |
2,330.00 |
0.7M |
| 2025-06-25 |
2,330.00 |
2,364.00 |
2,320.00 |
2,324.00 |
1.1M |
| 2025-06-24 |
2,346.00 |
2,394.00 |
2,300.00 |
2,328.00 |
1.3M |
| 2025-06-23 |
2,254.00 |
2,330.00 |
2,254.00 |
2,320.00 |
1.0M |
| 2025-06-20 |
2,264.00 |
2,284.00 |
2,248.00 |
2,272.00 |
2.1M |
| 2025-06-19 |
2,218.00 |
2,270.00 |
2,218.00 |
2,252.00 |
1.1M |
| 2025-06-18 |
2,242.00 |
2,250.00 |
2,210.00 |
2,222.00 |
1.4M |
| 2025-06-17 |
2,268.00 |
2,278.00 |
2,218.00 |
2,236.00 |
2.0M |
| 2025-06-16 |
2,292.00 |
2,316.00 |
2,270.00 |
2,302.00 |
0.5M |
| 2025-06-13 |
2,290.00 |
2,304.00 |
2,280.00 |
2,284.00 |
0.6M |
| 2025-06-12 |
2,300.00 |
2,368.00 |
2,300.00 |
2,314.00 |
0.6M |
| 2025-06-11 |
2,340.00 |
2,350.00 |
2,314.00 |
2,314.00 |
0.7M |
| 2025-06-10 |
2,310.00 |
2,348.00 |
2,302.00 |
2,336.00 |
1.3M |
| 2025-06-09 |
2,272.00 |
2,308.00 |
2,272.00 |
2,296.00 |
0.9M |
| 2025-06-06 |
2,270.00 |
2,298.00 |
2,254.00 |
2,274.00 |
1.1M |
| 2025-06-05 |
2,292.00 |
2,298.00 |
2,262.00 |
2,288.00 |
1.1M |
| 2025-06-04 |
2,318.00 |
2,322.00 |
2,290.00 |
2,294.00 |
1.1M |
| 2025-06-03 |
2,348.00 |
2,352.00 |
2,314.00 |
2,314.00 |
0.9M |
| 2025-06-02 |
2,358.00 |
2,372.00 |
2,338.00 |
2,346.00 |
0.5M |
| 2025-05-30 |
2,382.00 |
2,390.00 |
2,362.00 |
2,376.00 |
1.6M |
| 2025-05-29 |
2,402.00 |
2,410.00 |
2,378.00 |
2,382.00 |
0.5M |
| 2025-05-28 |
2,422.00 |
2,440.00 |
2,396.00 |
2,398.00 |
1.0M |
| 2025-05-27 |
2,422.00 |
2,432.00 |
2,402.00 |
2,424.00 |
1.2M |
| 2025-05-23 |
2,424.00 |
2,430.00 |
2,368.00 |
2,376.00 |
0.7M |
| 2025-05-22 |
2,374.00 |
2,418.00 |
2,364.00 |
2,418.00 |
4.6M |
| 2025-05-21 |
2,490.00 |
2,506.00 |
2,442.00 |
2,442.00 |
1.4M |
| 2025-05-20 |
2,532.00 |
2,540.00 |
2,490.00 |
2,490.00 |
1.9M |
| 2025-05-19 |
2,500.00 |
2,526.00 |
2,498.00 |
2,526.00 |
0.5M |
| 2025-05-16 |
2,524.00 |
2,544.00 |
2,512.00 |
2,520.00 |
0.6M |
| 2025-05-15 |
2,484.00 |
2,526.00 |
2,478.00 |
2,514.00 |
0.6M |
| 2025-05-14 |
2,522.00 |
2,532.00 |
2,496.00 |
2,500.00 |
0.8M |
| 2025-05-13 |
2,532.00 |
2,550.00 |
2,520.00 |
2,520.00 |
0.9M |
| 2025-05-12 |
2,484.00 |
2,538.00 |
2,478.00 |
2,538.00 |
0.9M |
| 2025-05-09 |
2,442.00 |
2,478.00 |
2,396.00 |
2,464.00 |
1.6M |
| 2025-05-08 |
2,406.00 |
2,458.00 |
2,406.00 |
2,456.00 |
0.9M |
| 2025-05-07 |
2,402.00 |
2,440.00 |
2,398.00 |
2,400.00 |
0.8M |
| 2025-05-06 |
2,496.00 |
2,496.00 |
2,376.00 |
2,402.00 |
1.3M |
| 2025-05-02 |
2,332.00 |
2,380.00 |
2,316.00 |
2,380.00 |
2.1M |
| 2025-05-01 |
2,376.00 |
2,376.00 |
2,312.00 |
2,320.00 |
0.6M |
| 2025-04-30 |
2,304.00 |
2,350.00 |
2,304.00 |
2,350.00 |
1.1M |
| 2025-04-29 |
2,304.00 |
2,370.00 |
2,298.00 |
2,310.00 |
0.6M |
| 2025-04-28 |
2,286.00 |
2,318.00 |
2,274.00 |
2,296.00 |
1.8M |
| 2025-04-25 |
2,330.00 |
2,340.00 |
2,292.00 |
2,292.00 |
1.3M |
| 2025-04-24 |
2,364.00 |
2,390.00 |
2,302.00 |
2,318.00 |
1.6M |
| 2025-04-23 |
2,380.00 |
2,438.00 |
2,358.00 |
2,386.00 |
2.2M |
| 2025-04-22 |
2,282.00 |
2,372.00 |
2,252.00 |
2,370.00 |
1.5M |
| 2025-04-17 |
2,278.00 |
2,360.00 |
2,276.00 |
2,288.00 |
3.4M |
| 2025-04-16 |
2,470.00 |
2,506.00 |
2,218.00 |
2,290.00 |
5.4M |
| 2025-04-15 |
3,054.00 |
3,094.00 |
3,042.00 |
3,078.00 |
0.6M |
| 2025-04-14 |
3,042.00 |
3,070.00 |
3,028.00 |
3,042.00 |
0.5M |
| 2025-04-11 |
2,986.00 |
3,032.00 |
2,972.00 |
3,002.00 |
0.8M |
| 2025-04-10 |
2,962.00 |
3,030.00 |
2,962.00 |
2,972.00 |
1.0M |
| 2025-04-09 |
2,898.00 |
2,930.00 |
2,854.00 |
2,886.00 |
2.0M |
| 2025-04-08 |
2,870.00 |
2,958.00 |
2,834.00 |
2,942.00 |
1.2M |
| 2025-04-07 |
2,942.00 |
3,004.00 |
2,852.00 |
2,862.00 |
2.4M |
| 2025-04-04 |
3,038.00 |
3,064.00 |
2,972.00 |
3,010.00 |
1.3M |
| 2025-04-03 |
3,020.00 |
3,068.00 |
2,986.00 |
3,038.00 |
1.1M |
| 2025-04-02 |
2,954.00 |
3,034.00 |
2,946.00 |
3,034.00 |
0.9M |
| 2025-04-01 |
2,982.00 |
2,984.00 |
2,930.00 |
2,940.00 |
0.7M |
| 2025-03-31 |
2,976.00 |
2,992.00 |
2,950.00 |
2,966.00 |
0.9M |
| 2025-03-28 |
2,982.00 |
2,992.00 |
2,964.00 |
2,974.00 |
0.5M |
| 2025-03-27 |
2,968.00 |
2,990.00 |
2,964.00 |
2,988.00 |
1.5M |
| 2025-03-26 |
2,996.00 |
3,006.00 |
2,978.00 |
2,986.00 |
0.5M |
| 2025-03-25 |
3,008.00 |
3,014.00 |
2,976.00 |
2,990.00 |
0.6M |
| 2025-03-24 |
3,016.00 |
3,030.00 |
2,998.00 |
3,008.00 |
0.9M |
| 2025-03-21 |
2,980.00 |
2,986.00 |
2,942.00 |
2,980.00 |
2.2M |
| 2025-03-20 |
2,982.00 |
3,032.00 |
2,978.00 |
3,000.00 |
2.3M |
| 2025-03-19 |
2,988.00 |
2,988.00 |
2,932.00 |
2,964.00 |
0.9M |
| 2025-03-18 |
2,976.00 |
2,988.00 |
2,944.00 |
2,988.00 |
0.7M |
| 2025-03-17 |
2,934.00 |
2,970.00 |
2,924.00 |
2,962.00 |
0.4M |
| 2025-03-14 |
2,894.00 |
2,954.00 |
2,886.00 |
2,944.00 |
1.7M |
| 2025-03-13 |
2,952.00 |
2,954.00 |
2,884.00 |
2,890.00 |
1.0M |
| 2025-03-12 |
2,972.00 |
2,996.00 |
2,954.00 |
2,966.00 |
1.6M |
| 2025-03-11 |
3,006.00 |
3,020.00 |
2,960.00 |
2,964.00 |
0.5M |
| 2025-03-10 |
3,100.00 |
3,100.00 |
2,998.00 |
3,010.00 |
1.1M |
| 2025-03-07 |
3,010.00 |
3,076.00 |
3,010.00 |
3,076.00 |
1.0M |
| 2025-03-06 |
3,050.00 |
3,068.00 |
3,006.00 |
3,020.00 |
1.6M |
| 2025-03-05 |
3,024.00 |
3,072.00 |
3,024.00 |
3,050.00 |
0.9M |
| 2025-03-04 |
3,046.00 |
3,116.00 |
3,016.00 |
3,036.00 |
1.7M |
| 2025-03-03 |
3,312.00 |
3,334.00 |
3,072.00 |
3,072.00 |
2.0M |
| 2025-02-28 |
3,308.00 |
3,368.00 |
3,308.00 |
3,368.00 |
1.4M |
| 2025-02-27 |
3,324.00 |
3,346.00 |
3,286.00 |
3,338.00 |
0.5M |
| 2025-02-26 |
3,310.00 |
3,344.00 |
3,306.00 |
3,344.00 |
0.6M |
| 2025-02-25 |
3,342.00 |
3,354.00 |
3,296.00 |
3,318.00 |
1.9M |
| 2025-02-24 |
3,370.00 |
3,378.00 |
3,346.00 |
3,368.00 |
1.3M |
| 2025-02-21 |
3,368.00 |
3,392.00 |
3,350.00 |
3,366.00 |
0.6M |
| 2025-02-20 |
3,384.00 |
3,404.00 |
3,360.00 |
3,366.00 |
0.9M |
| 2025-02-19 |
3,434.00 |
3,440.00 |
3,376.00 |
3,376.00 |
0.7M |
| 2025-02-18 |
3,452.00 |
3,458.00 |
3,434.00 |
3,434.00 |
0.6M |
| 2025-02-17 |
3,432.00 |
3,450.00 |
3,422.00 |
3,440.00 |
0.4M |
| 2025-02-14 |
3,442.00 |
3,452.00 |
3,426.00 |
3,436.00 |
0.7M |
| 2025-02-13 |
3,464.00 |
3,488.00 |
3,420.00 |
3,442.00 |
0.5M |
| 2025-02-12 |
3,420.00 |
3,436.00 |
3,402.00 |
3,420.00 |
0.5M |
| 2025-02-11 |
3,406.00 |
3,440.00 |
3,396.00 |
3,430.00 |
0.4M |
| 2025-02-10 |
3,366.00 |
3,404.00 |
3,366.00 |
3,402.00 |
0.6M |
| 2025-02-07 |
3,434.00 |
3,436.00 |
3,358.00 |
3,374.00 |
0.5M |
| 2025-02-06 |
3,452.00 |
3,452.00 |
3,418.00 |
3,430.00 |
0.4M |
| 2025-02-05 |
3,430.00 |
3,442.00 |
3,410.00 |
3,430.00 |
0.8M |
| 2025-02-04 |
3,412.00 |
3,452.00 |
3,402.00 |
3,438.00 |
0.5M |
| 2025-02-03 |
3,408.00 |
3,428.00 |
3,390.00 |
3,426.00 |
0.5M |
| 2025-01-31 |
3,460.00 |
3,466.00 |
3,446.00 |
3,448.00 |
1.2M |
| 2025-01-30 |
3,414.00 |
3,460.00 |
3,406.00 |
3,452.00 |
0.5M |
| 2025-01-29 |
3,426.00 |
3,436.00 |
3,410.00 |
3,416.00 |
0.9M |
| 2025-01-28 |
3,390.00 |
3,440.00 |
3,386.00 |
3,416.00 |
0.8M |
| 2025-01-27 |
3,372.00 |
3,408.00 |
3,362.00 |
3,394.00 |
0.8M |
| 2025-01-24 |
3,426.00 |
3,428.00 |
3,370.00 |
3,382.00 |
0.7M |
| 2025-01-23 |
3,456.00 |
3,460.00 |
3,424.00 |
3,424.00 |
1.7M |
| 2025-01-22 |
3,434.00 |
3,458.00 |
3,432.00 |
3,450.00 |
0.7M |
| 2025-01-21 |
3,424.00 |
3,440.00 |
3,416.00 |
3,434.00 |
0.8M |
| 2025-01-20 |
3,430.00 |
3,444.00 |
3,422.00 |
3,426.00 |
1.2M |
| 2025-01-17 |
3,416.00 |
3,444.00 |
3,400.00 |
3,438.00 |
0.5M |
| 2025-01-16 |
3,334.00 |
3,392.00 |
3,326.00 |
3,392.00 |
1.0M |
| 2025-01-15 |
3,316.00 |
3,342.00 |
3,316.00 |
3,332.00 |
0.4M |
| 2025-01-14 |
3,314.00 |
3,322.00 |
3,292.00 |
3,308.00 |
0.6M |
| 2025-01-13 |
3,276.00 |
3,324.00 |
3,276.00 |
3,310.00 |
0.6M |
| 2025-01-10 |
3,302.00 |
3,314.00 |
3,282.00 |
3,282.00 |
0.5M |
| 2025-01-09 |
3,260.00 |
3,314.00 |
3,254.00 |
3,302.00 |
0.5M |
| 2025-01-08 |
3,258.00 |
3,270.00 |
3,226.00 |
3,258.00 |
0.4M |
| 2025-01-07 |
3,246.00 |
3,280.00 |
3,244.00 |
3,258.00 |
0.7M |
| 2025-01-06 |
3,274.00 |
3,274.00 |
3,236.00 |
3,252.00 |
0.6M |
| 2025-01-03 |
3,290.00 |
3,304.00 |
3,260.00 |
3,266.00 |
0.3M |
| 2025-01-02 |
3,302.00 |
3,314.00 |
3,294.00 |
3,306.00 |
0.3M |