| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
2,435.00 |
2,438.45 |
2,435.00 |
2,436.00 |
66.7K |
| 08:01 |
2,438.00 |
2,442.00 |
2,438.00 |
2,442.00 |
1.4K |
| 08:02 |
2,445.00 |
2,445.00 |
2,444.00 |
2,444.50 |
1.9K |
| 08:03 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
0.3K |
| 08:04 |
2,441.02 |
2,444.47 |
2,441.02 |
2,441.73 |
2.1K |
| 08:05 |
2,442.00 |
2,444.00 |
2,441.00 |
2,444.00 |
1.1K |
| 08:06 |
2,445.00 |
2,445.00 |
2,442.00 |
2,442.00 |
2.7K |
| 08:07 |
2,441.47 |
2,443.00 |
2,433.00 |
2,433.00 |
10.6K |
| 08:08 |
2,432.00 |
2,435.39 |
2,432.00 |
2,435.00 |
4.5K |
| 08:09 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.5K |
| 08:11 |
2,435.00 |
2,435.00 |
2,432.53 |
2,434.00 |
0.8K |
| 08:12 |
2,432.00 |
2,434.00 |
2,432.00 |
2,434.00 |
0.3K |
| 08:13 |
2,434.00 |
2,434.00 |
2,434.00 |
2,434.00 |
0.4K |
| 08:14 |
2,432.00 |
2,432.00 |
2,430.98 |
2,430.98 |
9.0K |
| 08:15 |
2,428.00 |
2,433.00 |
2,428.00 |
2,433.00 |
7.5K |
| 08:16 |
2,428.00 |
2,432.00 |
2,428.00 |
2,432.00 |
48.3K |
| 08:17 |
2,432.00 |
2,433.00 |
2,432.00 |
2,433.00 |
3.1K |
| 08:18 |
2,436.00 |
2,438.00 |
2,436.00 |
2,438.00 |
2.3K |
| 08:19 |
2,437.00 |
2,437.00 |
2,437.00 |
2,437.00 |
2.5K |
| 08:20 |
2,440.00 |
2,444.00 |
2,440.00 |
2,444.00 |
1.4K |
| 08:22 |
2,442.23 |
2,442.23 |
2,440.00 |
2,440.00 |
14.1K |
| 08:24 |
2,441.00 |
2,441.00 |
2,440.00 |
2,440.00 |
1.9K |
| 08:25 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
0.4K |
| 08:26 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
0.5K |
| 08:27 |
2,440.00 |
2,440.00 |
2,439.00 |
2,440.00 |
5.1K |
| 08:28 |
2,439.00 |
2,439.00 |
2,437.00 |
2,439.00 |
13.5K |
| 08:30 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.8K |
| 08:31 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.1K |
| 08:33 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.1K |
| 08:34 |
2,444.98 |
2,446.00 |
2,444.98 |
2,446.00 |
0.3K |
| 08:35 |
2,444.00 |
2,444.00 |
2,443.00 |
2,443.00 |
0.6K |
| 08:36 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.0K |
| 08:37 |
2,442.00 |
2,443.00 |
2,442.00 |
2,443.00 |
0.2K |
| 08:38 |
2,441.00 |
2,441.00 |
2,441.00 |
2,441.00 |
0.8K |
| 08:39 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
0.6K |
| 08:40 |
2,440.00 |
2,440.00 |
2,440.00 |
2,440.00 |
0.6K |
| 08:41 |
2,440.00 |
2,440.00 |
2,439.00 |
2,439.98 |
3.2K |
| 08:42 |
2,438.00 |
2,439.00 |
2,436.00 |
2,436.00 |
3.9K |
| 08:43 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0K |
| 08:45 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.2K |
| 08:47 |
2,437.00 |
2,438.00 |
2,437.00 |
2,437.00 |
0.8K |
| 08:49 |
2,438.00 |
2,438.00 |
2,437.00 |
2,437.00 |
1.1K |
| 08:50 |
2,440.00 |
2,440.00 |
2,438.98 |
2,438.98 |
2.9K |
| 08:51 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.1K |
| 08:52 |
2,439.00 |
2,439.00 |
2,439.00 |
2,439.00 |
0.8K |
| 08:54 |
2,438.98 |
2,438.98 |
2,438.98 |
2,438.98 |
0.1K |
| 08:55 |
2,438.00 |
2,438.00 |
2,437.74 |
2,437.74 |
1.3K |
| 08:56 |
2,439.00 |
2,439.00 |
2,439.00 |
2,439.00 |
1.8K |
| 08:57 |
2,441.00 |
2,441.00 |
2,439.00 |
2,440.00 |
3.3K |
| 08:58 |
2,440.00 |
2,446.00 |
2,440.00 |
2,446.00 |
2.0K |
| 08:59 |
2,445.00 |
2,445.00 |
2,443.00 |
2,443.00 |
1.2K |
| 09:00 |
2,446.00 |
2,446.00 |
2,443.00 |
2,443.00 |
1.4K |
| 09:01 |
2,442.98 |
2,443.00 |
2,442.98 |
2,443.00 |
0.7K |
| 09:02 |
2,443.00 |
2,444.00 |
2,443.00 |
2,444.00 |
0.9K |
| 09:03 |
2,442.00 |
2,443.00 |
2,441.00 |
2,441.00 |
2.0K |
| 09:05 |
2,442.00 |
2,443.00 |
2,442.00 |
2,443.00 |
1.8K |
| 09:06 |
2,442.00 |
2,442.00 |
2,441.00 |
2,441.00 |
0.8K |
| 09:07 |
2,441.00 |
2,441.00 |
2,441.00 |
2,441.00 |
0.3K |
| 09:08 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
2.0K |
| 09:10 |
2,441.00 |
2,442.00 |
2,441.00 |
2,442.00 |
0.6K |
| 09:12 |
2,442.02 |
2,442.02 |
2,442.00 |
2,442.00 |
0.1K |
| 09:13 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
1.0K |
| 09:14 |
2,446.00 |
2,446.00 |
2,445.44 |
2,445.44 |
26.8K |
| 09:15 |
2,445.00 |
2,445.00 |
2,443.99 |
2,443.99 |
0.7K |
| 09:16 |
2,443.98 |
2,443.98 |
2,443.48 |
2,443.48 |
0.3K |
| 09:19 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.3K |
| 09:22 |
2,444.00 |
2,446.00 |
2,444.00 |
2,446.00 |
1.9K |
| 09:24 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.1K |
| 09:29 |
2,445.00 |
2,446.00 |
2,445.00 |
2,446.00 |
0.7K |
| 09:30 |
2,449.00 |
2,449.00 |
2,447.00 |
2,447.00 |
2.3K |
| 09:31 |
2,445.00 |
2,445.00 |
2,443.98 |
2,443.98 |
1.7K |
| 09:32 |
2,442.00 |
2,447.00 |
2,442.00 |
2,447.00 |
4.3K |
| 09:33 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.1K |
| 09:34 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.0K |
| 09:35 |
2,446.98 |
2,452.00 |
2,446.98 |
2,450.47 |
3.5K |
| 09:36 |
2,451.00 |
2,451.00 |
2,451.00 |
2,451.00 |
0.2K |
| 09:37 |
2,452.00 |
2,452.00 |
2,451.00 |
2,451.00 |
4.0K |
| 09:38 |
2,450.00 |
2,452.00 |
2,450.00 |
2,452.00 |
1.2K |
| 09:39 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
0.9K |
| 09:40 |
2,450.00 |
2,450.00 |
2,449.00 |
2,449.00 |
1.6K |
| 09:41 |
2,450.00 |
2,451.00 |
2,450.00 |
2,451.00 |
0.9K |
| 09:42 |
2,450.96 |
2,450.96 |
2,450.96 |
2,450.96 |
0.2K |
| 09:43 |
2,451.73 |
2,451.73 |
2,451.73 |
2,451.73 |
0.0K |
| 09:44 |
2,452.00 |
2,452.00 |
2,452.00 |
2,452.00 |
0.3K |
| 09:45 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
2.5K |
| 09:46 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.2K |
| 09:47 |
2,449.00 |
2,450.00 |
2,448.00 |
2,449.00 |
2.1K |
| 09:49 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.8K |
| 09:50 |
2,450.00 |
2,451.00 |
2,450.00 |
2,451.00 |
1.0K |
| 09:52 |
2,451.00 |
2,451.00 |
2,451.00 |
2,451.00 |
0.2K |
| 09:54 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.6K |
| 09:56 |
2,451.00 |
2,452.00 |
2,450.99 |
2,450.99 |
1.3K |
| 09:57 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
0.0K |
| 09:59 |
2,449.49 |
2,449.49 |
2,449.49 |
2,449.49 |
0.4K |
| 10:00 |
2,449.00 |
2,450.00 |
2,449.00 |
2,450.00 |
4.4K |
| 10:01 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.1K |
| 10:02 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.2K |
| 10:03 |
2,450.00 |
2,450.00 |
2,449.97 |
2,450.00 |
0.5K |
| 10:04 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.1K |
| 10:05 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.5K |
| 10:06 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
0.3K |
| 10:07 |
2,448.00 |
2,448.00 |
2,447.98 |
2,447.98 |
0.2K |
| 10:08 |
2,450.00 |
2,450.00 |
2,449.98 |
2,449.98 |
1.6K |
| 10:09 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.7K |
| 10:10 |
2,449.00 |
2,449.00 |
2,448.00 |
2,448.00 |
0.7K |
| 10:11 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
0.3K |
| 10:12 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.6K |
| 10:14 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
1.1K |
| 10:15 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.0K |
| 10:16 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.2K |
| 10:17 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.1K |
| 10:19 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.2K |
| 10:20 |
2,449.00 |
2,449.00 |
2,448.00 |
2,448.00 |
1.5K |
| 10:21 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.1K |
| 10:22 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.5K |
| 10:23 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.1K |
| 10:24 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.3K |
| 10:26 |
2,448.00 |
2,449.00 |
2,448.00 |
2,448.00 |
0.4K |
| 10:29 |
2,447.96 |
2,447.96 |
2,447.96 |
2,447.96 |
0.1K |
| 10:30 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
1.9K |
| 10:31 |
2,448.00 |
2,448.00 |
2,446.00 |
2,446.02 |
3.3K |
| 10:32 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.0K |
| 10:35 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.4K |
| 10:36 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.1K |
| 10:39 |
2,446.18 |
2,448.00 |
2,446.18 |
2,448.00 |
1.8K |
| 10:40 |
2,446.97 |
2,446.97 |
2,446.97 |
2,446.97 |
0.1K |
| 10:41 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.2K |
| 10:43 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
1.8K |
| 10:44 |
2,448.00 |
2,448.00 |
2,445.00 |
2,445.00 |
2.9K |
| 10:45 |
2,444.00 |
2,445.00 |
2,444.00 |
2,445.00 |
0.1K |
| 10:46 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
1.6K |
| 10:47 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
1.0K |
| 10:48 |
2,445.00 |
2,447.00 |
2,445.00 |
2,447.00 |
1.6K |
| 10:49 |
2,446.00 |
2,446.00 |
2,445.43 |
2,445.43 |
1.7K |
| 10:50 |
2,446.00 |
2,446.00 |
2,445.00 |
2,445.00 |
1.9K |
| 10:51 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.5K |
| 10:53 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.0K |
| 10:54 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.4K |
| 10:56 |
2,447.00 |
2,447.00 |
2,446.00 |
2,446.00 |
1.3K |
| 10:59 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.1K |
| 11:02 |
2,447.00 |
2,447.00 |
2,445.00 |
2,445.00 |
2.9K |
| 11:03 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
1.4K |
| 11:04 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
1.2K |
| 11:05 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.4K |
| 11:06 |
2,442.88 |
2,442.88 |
2,442.88 |
2,442.88 |
0.1K |
| 11:08 |
2,444.00 |
2,444.00 |
2,443.00 |
2,443.00 |
0.7K |
| 11:09 |
2,443.00 |
2,444.00 |
2,442.00 |
2,444.00 |
1.5K |
| 11:10 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.4K |
| 11:11 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.2K |
| 11:12 |
2,443.43 |
2,443.43 |
2,443.00 |
2,443.00 |
1.6K |
| 11:14 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
1.2K |
| 11:16 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.5K |
| 11:17 |
2,443.00 |
2,444.00 |
2,443.00 |
2,444.00 |
0.1K |
| 11:18 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.2K |
| 11:19 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.3K |
| 11:21 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.0K |
| 11:23 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.2K |
| 11:25 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.2K |
| 11:26 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.4K |
| 11:28 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.3K |
| 11:31 |
2,443.49 |
2,443.49 |
2,443.49 |
2,443.49 |
0.1K |
| 11:32 |
2,443.00 |
2,443.00 |
2,442.00 |
2,442.00 |
0.8K |
| 11:33 |
2,442.00 |
2,442.00 |
2,440.00 |
2,440.00 |
1.7K |
| 11:34 |
2,441.00 |
2,441.00 |
2,441.00 |
2,441.00 |
0.1K |
| 11:36 |
2,441.00 |
2,442.00 |
2,441.00 |
2,442.00 |
0.1K |
| 11:37 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
0.0K |
| 11:39 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
2.0K |
| 11:40 |
2,444.00 |
2,444.00 |
2,443.08 |
2,443.08 |
1.4K |
| 11:41 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
1.3K |
| 11:42 |
2,443.98 |
2,445.00 |
2,443.98 |
2,444.51 |
1.5K |
| 11:43 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.4K |
| 11:44 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.7K |
| 11:45 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
7.9K |
| 11:47 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.5K |
| 11:48 |
2,448.00 |
2,449.00 |
2,448.00 |
2,449.00 |
0.3K |
| 11:51 |
2,448.03 |
2,448.03 |
2,448.00 |
2,448.00 |
0.6K |
| 11:55 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
0.3K |
| 11:56 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.8K |
| 11:58 |
2,449.00 |
2,449.00 |
2,448.00 |
2,448.00 |
2.7K |
| 11:59 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.1K |
| 12:00 |
2,447.00 |
2,449.00 |
2,447.00 |
2,449.00 |
0.6K |
| 12:01 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.1K |
| 12:02 |
2,448.49 |
2,448.49 |
2,448.00 |
2,448.00 |
0.6K |
| 12:03 |
2,448.49 |
2,448.49 |
2,447.00 |
2,447.00 |
1.2K |
| 12:04 |
2,446.00 |
2,447.49 |
2,446.00 |
2,447.11 |
0.2K |
| 12:05 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.6K |
| 12:06 |
2,446.10 |
2,446.10 |
2,446.10 |
2,446.10 |
0.0K |
| 12:07 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.3K |
| 12:08 |
2,446.00 |
2,447.00 |
2,445.00 |
2,447.00 |
2.3K |
| 12:09 |
2,445.28 |
2,445.28 |
2,445.28 |
2,445.28 |
1.0K |
| 12:10 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.0K |
| 12:11 |
2,446.13 |
2,446.13 |
2,446.00 |
2,446.00 |
0.7K |
| 12:12 |
2,446.02 |
2,446.02 |
2,446.00 |
2,446.02 |
0.9K |
| 12:13 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
1.4K |
| 12:14 |
2,448.00 |
2,448.00 |
2,448.00 |
2,448.00 |
0.1K |
| 12:15 |
2,448.00 |
2,448.50 |
2,448.00 |
2,448.00 |
0.5K |
| 12:16 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.0K |
| 12:17 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.0K |
| 12:18 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
1.2K |
| 12:20 |
2,446.00 |
2,447.00 |
2,446.00 |
2,447.00 |
0.8K |
| 12:21 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.5K |
| 12:23 |
2,446.00 |
2,446.00 |
2,445.00 |
2,445.00 |
1.0K |
| 12:26 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.0K |
| 12:28 |
2,444.98 |
2,444.98 |
2,444.98 |
2,444.98 |
0.2K |
| 12:29 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.0K |
| 12:30 |
2,444.98 |
2,445.00 |
2,444.98 |
2,445.00 |
0.2K |
| 12:33 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.7K |
| 12:34 |
2,445.57 |
2,445.57 |
2,445.57 |
2,445.57 |
6.1K |
| 12:35 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
1.0K |
| 12:36 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
1.3K |
| 12:37 |
2,445.00 |
2,445.00 |
2,444.00 |
2,444.00 |
0.4K |
| 12:38 |
2,444.00 |
2,445.00 |
2,444.00 |
2,445.00 |
0.3K |
| 12:40 |
2,444.51 |
2,444.51 |
2,444.51 |
2,444.51 |
0.2K |
| 12:41 |
2,445.00 |
2,445.00 |
2,444.00 |
2,444.00 |
0.5K |
| 12:42 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.1K |
| 12:43 |
2,445.00 |
2,446.00 |
2,445.00 |
2,446.00 |
7.4K |
| 12:44 |
2,446.00 |
2,447.00 |
2,446.00 |
2,446.00 |
3.8K |
| 12:45 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.4K |
| 12:47 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.2K |
| 12:48 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.2K |
| 12:49 |
2,446.00 |
2,446.00 |
2,444.00 |
2,444.00 |
1.2K |
| 12:50 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.3K |
| 12:53 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.0K |
| 12:54 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.1K |
| 12:55 |
2,445.71 |
2,445.71 |
2,445.71 |
2,445.71 |
0.0K |
| 12:57 |
2,445.00 |
2,446.00 |
2,445.00 |
2,446.00 |
1.2K |
| 12:58 |
2,446.00 |
2,446.00 |
2,446.00 |
2,446.00 |
0.4K |
| 12:59 |
2,447.00 |
2,447.00 |
2,447.00 |
2,447.00 |
0.3K |
| 13:00 |
2,446.00 |
2,447.00 |
2,446.00 |
2,447.00 |
0.2K |
| 13:03 |
2,447.00 |
2,447.00 |
2,446.00 |
2,446.00 |
0.5K |
| 13:04 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.7K |
| 13:05 |
2,443.50 |
2,443.50 |
2,443.00 |
2,443.00 |
0.5K |
| 13:06 |
2,442.00 |
2,442.00 |
2,441.00 |
2,441.00 |
1.3K |
| 13:08 |
2,441.00 |
2,442.00 |
2,440.00 |
2,441.00 |
7.6K |
| 13:09 |
2,441.00 |
2,443.00 |
2,440.00 |
2,443.00 |
3.8K |
| 13:10 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.2K |
| 13:11 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.7K |
| 13:12 |
2,442.00 |
2,442.00 |
2,442.00 |
2,442.00 |
0.9K |
| 13:13 |
2,442.00 |
2,442.00 |
2,440.00 |
2,441.00 |
2.0K |
| 13:17 |
2,443.00 |
2,443.00 |
2,442.00 |
2,442.00 |
3.2K |
| 13:18 |
2,441.00 |
2,442.00 |
2,441.00 |
2,442.00 |
2.3K |
| 13:19 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.4K |
| 13:20 |
2,442.00 |
2,442.00 |
2,441.00 |
2,441.00 |
0.0K |
| 13:22 |
2,441.00 |
2,444.00 |
2,441.00 |
2,444.00 |
5.1K |
| 13:23 |
2,443.00 |
2,444.00 |
2,443.00 |
2,444.00 |
3.3K |
| 13:24 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.9K |
| 13:25 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.4K |
| 13:26 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.6K |
| 13:27 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.2K |
| 13:28 |
2,445.77 |
2,445.77 |
2,445.77 |
2,445.77 |
0.1K |
| 13:29 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.9K |
| 13:31 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.5K |
| 13:33 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.8K |
| 13:34 |
2,445.00 |
2,447.00 |
2,445.00 |
2,447.00 |
2.3K |
| 13:36 |
2,447.00 |
2,448.00 |
2,447.00 |
2,448.00 |
0.3K |
| 13:37 |
2,449.00 |
2,450.00 |
2,449.00 |
2,450.00 |
1.4K |
| 13:39 |
2,449.98 |
2,449.98 |
2,449.98 |
2,449.98 |
0.1K |
| 13:41 |
2,452.00 |
2,452.00 |
2,451.00 |
2,451.00 |
1.6K |
| 13:42 |
2,451.49 |
2,451.49 |
2,451.49 |
2,451.49 |
0.0K |
| 13:44 |
2,451.00 |
2,454.00 |
2,451.00 |
2,454.00 |
1.2K |
| 13:46 |
2,454.00 |
2,455.00 |
2,454.00 |
2,455.00 |
0.7K |
| 13:47 |
2,455.00 |
2,455.00 |
2,454.00 |
2,454.00 |
1.8K |
| 13:48 |
2,453.00 |
2,453.00 |
2,452.00 |
2,452.00 |
2.0K |
| 13:49 |
2,452.00 |
2,452.00 |
2,452.00 |
2,452.00 |
1.1K |
| 13:50 |
2,452.00 |
2,452.00 |
2,452.00 |
2,452.00 |
1.7K |
| 13:51 |
2,453.00 |
2,454.00 |
2,453.00 |
2,454.00 |
1.0K |
| 13:53 |
2,454.49 |
2,455.00 |
2,454.49 |
2,455.00 |
0.5K |
| 13:54 |
2,455.00 |
2,457.00 |
2,455.00 |
2,456.00 |
2.2K |
| 13:55 |
2,455.98 |
2,455.98 |
2,455.98 |
2,455.98 |
0.2K |
| 13:56 |
2,455.00 |
2,455.00 |
2,454.00 |
2,454.00 |
2.1K |
| 13:57 |
2,454.00 |
2,454.00 |
2,454.00 |
2,454.00 |
0.3K |
| 13:58 |
2,455.00 |
2,455.00 |
2,455.00 |
2,455.00 |
1.3K |
| 14:00 |
2,456.00 |
2,456.00 |
2,456.00 |
2,456.00 |
0.5K |
| 14:01 |
2,457.00 |
2,457.00 |
2,457.00 |
2,457.00 |
0.2K |
| 14:02 |
2,457.00 |
2,457.00 |
2,456.98 |
2,456.98 |
0.4K |
| 14:03 |
2,458.00 |
2,458.49 |
2,458.00 |
2,458.49 |
1.1K |
| 14:04 |
2,458.00 |
2,458.00 |
2,454.00 |
2,454.00 |
11.7K |
| 14:05 |
2,455.00 |
2,457.00 |
2,455.00 |
2,456.00 |
2.6K |
| 14:06 |
2,457.00 |
2,457.00 |
2,457.00 |
2,457.00 |
0.3K |
| 14:08 |
2,456.98 |
2,457.00 |
2,456.98 |
2,457.00 |
0.5K |
| 14:09 |
2,456.00 |
2,456.50 |
2,456.00 |
2,456.50 |
0.1K |
| 14:10 |
2,457.00 |
2,457.00 |
2,457.00 |
2,457.00 |
0.4K |
| 14:12 |
2,457.45 |
2,458.00 |
2,457.45 |
2,458.00 |
0.4K |
| 14:13 |
2,458.00 |
2,458.00 |
2,455.00 |
2,455.00 |
8.1K |
| 14:14 |
2,454.69 |
2,456.00 |
2,454.69 |
2,456.00 |
0.2K |
| 14:16 |
2,456.51 |
2,456.51 |
2,456.00 |
2,456.00 |
0.2K |
| 14:17 |
2,457.00 |
2,458.00 |
2,456.98 |
2,456.98 |
2.1K |
| 14:18 |
2,456.00 |
2,456.00 |
2,455.00 |
2,455.00 |
0.9K |
| 14:19 |
2,455.00 |
2,455.00 |
2,455.00 |
2,455.00 |
0.2K |
| 14:20 |
2,456.00 |
2,458.00 |
2,456.00 |
2,458.00 |
2.9K |
| 14:21 |
2,459.00 |
2,460.00 |
2,459.00 |
2,460.00 |
1.2K |
| 14:22 |
2,459.00 |
2,459.00 |
2,459.00 |
2,459.00 |
0.5K |
| 14:23 |
2,459.00 |
2,459.00 |
2,459.00 |
2,459.00 |
0.9K |
| 14:24 |
2,459.00 |
2,460.50 |
2,459.00 |
2,460.50 |
2.7K |
| 14:26 |
2,461.00 |
2,462.00 |
2,461.00 |
2,462.00 |
0.5K |
| 14:27 |
2,462.00 |
2,463.00 |
2,462.00 |
2,463.00 |
0.4K |
| 14:29 |
2,462.49 |
2,463.00 |
2,462.49 |
2,463.00 |
0.2K |
| 14:30 |
2,463.00 |
2,464.00 |
2,463.00 |
2,464.00 |
1.5K |
| 14:31 |
2,464.00 |
2,466.00 |
2,464.00 |
2,466.00 |
0.7K |
| 14:32 |
2,467.00 |
2,467.00 |
2,467.00 |
2,467.00 |
0.6K |
| 14:33 |
2,467.00 |
2,467.00 |
2,466.00 |
2,466.00 |
2.4K |
| 14:34 |
2,467.00 |
2,468.00 |
2,467.00 |
2,468.00 |
0.8K |
| 14:35 |
2,468.00 |
2,469.00 |
2,468.00 |
2,469.00 |
0.0K |
| 14:36 |
2,469.00 |
2,469.00 |
2,468.00 |
2,468.00 |
35.4K |
| 14:38 |
2,467.00 |
2,469.00 |
2,467.00 |
2,467.00 |
17.3K |
| 14:39 |
2,467.00 |
2,467.00 |
2,467.00 |
2,467.00 |
0.6K |
| 14:40 |
2,467.00 |
2,467.00 |
2,464.00 |
2,466.00 |
5.0K |
| 14:41 |
2,466.00 |
2,468.00 |
2,466.00 |
2,468.00 |
0.9K |
| 14:42 |
2,467.00 |
2,468.00 |
2,467.00 |
2,467.98 |
0.5K |
| 14:43 |
2,468.00 |
2,468.00 |
2,467.00 |
2,467.00 |
1.5K |
| 14:44 |
2,467.00 |
2,467.02 |
2,467.00 |
2,467.02 |
0.6K |
| 14:45 |
2,466.98 |
2,466.98 |
2,466.98 |
2,466.98 |
0.3K |
| 14:46 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
2.0K |
| 14:47 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
1.0K |
| 14:48 |
2,467.00 |
2,470.00 |
2,467.00 |
2,470.00 |
1.3K |
| 14:49 |
2,470.00 |
2,470.00 |
2,470.00 |
2,470.00 |
1.2K |
| 14:50 |
2,470.00 |
2,471.00 |
2,470.00 |
2,471.00 |
0.4K |
| 14:51 |
2,470.00 |
2,470.00 |
2,469.00 |
2,469.00 |
1.9K |
| 14:52 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
0.3K |
| 14:53 |
2,469.00 |
2,470.00 |
2,469.00 |
2,470.00 |
0.5K |
| 14:55 |
2,469.00 |
2,469.00 |
2,468.49 |
2,468.49 |
0.6K |
| 14:56 |
2,468.00 |
2,468.00 |
2,467.00 |
2,468.00 |
0.6K |
| 14:57 |
2,468.00 |
2,468.00 |
2,467.00 |
2,467.00 |
1.1K |
| 14:58 |
2,467.00 |
2,467.00 |
2,467.00 |
2,467.00 |
2.3K |
| 14:59 |
2,467.00 |
2,467.00 |
2,467.00 |
2,467.00 |
1.0K |
| 15:00 |
2,467.00 |
2,467.00 |
2,464.50 |
2,464.50 |
1.7K |
| 15:01 |
2,464.34 |
2,465.00 |
2,464.34 |
2,465.00 |
0.0K |
| 15:02 |
2,465.00 |
2,466.00 |
2,465.00 |
2,466.00 |
1.4K |
| 15:03 |
2,465.00 |
2,467.00 |
2,465.00 |
2,467.00 |
2.4K |
| 15:04 |
2,467.50 |
2,468.00 |
2,467.50 |
2,468.00 |
0.7K |
| 15:05 |
2,468.00 |
2,468.71 |
2,468.00 |
2,468.71 |
3.5K |
| 15:07 |
2,468.00 |
2,468.00 |
2,468.00 |
2,468.00 |
0.7K |
| 15:08 |
2,468.00 |
2,468.00 |
2,467.50 |
2,467.50 |
1.9K |
| 15:09 |
2,468.00 |
2,468.00 |
2,468.00 |
2,468.00 |
3.9K |
| 15:10 |
2,468.00 |
2,468.00 |
2,468.00 |
2,468.00 |
0.3K |
| 15:11 |
2,468.00 |
2,469.00 |
2,468.00 |
2,469.00 |
3.1K |
| 15:12 |
2,468.00 |
2,468.00 |
2,468.00 |
2,468.00 |
1.8K |
| 15:13 |
2,468.00 |
2,469.00 |
2,466.00 |
2,469.00 |
11.0K |
| 15:14 |
2,469.00 |
2,471.00 |
2,469.00 |
2,471.00 |
4.7K |
| 15:15 |
2,472.00 |
2,472.00 |
2,471.00 |
2,472.00 |
1.7K |
| 15:16 |
2,472.00 |
2,474.28 |
2,472.00 |
2,474.00 |
3.6K |
| 15:17 |
2,473.00 |
2,473.00 |
2,472.00 |
2,472.00 |
4.9K |
| 15:18 |
2,471.51 |
2,471.51 |
2,471.00 |
2,471.00 |
2.9K |
| 15:20 |
2,470.00 |
2,470.00 |
2,470.00 |
2,470.00 |
0.5K |
| 15:21 |
2,471.49 |
2,471.49 |
2,471.00 |
2,471.00 |
0.5K |
| 15:22 |
2,472.00 |
2,472.00 |
2,469.00 |
2,469.00 |
8.7K |
| 15:23 |
2,469.00 |
2,469.49 |
2,469.00 |
2,469.00 |
0.8K |
| 15:24 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
0.9K |
| 15:25 |
2,469.51 |
2,469.51 |
2,469.51 |
2,469.51 |
0.3K |
| 15:26 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
4.2K |
| 15:27 |
2,468.49 |
2,468.49 |
2,468.00 |
2,468.00 |
1.8K |
| 15:28 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
16.7K |
| 15:29 |
2,468.00 |
2,469.00 |
2,468.00 |
2,468.51 |
5.3K |
| 15:30 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
1.1K |
| 15:31 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
42.0K |
| 15:32 |
2,468.00 |
2,469.00 |
2,468.00 |
2,468.51 |
13.5K |
| 15:33 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
5.0K |
| 15:34 |
2,469.00 |
2,469.00 |
2,468.00 |
2,468.00 |
33.2K |
| 15:35 |
2,468.00 |
2,469.00 |
2,468.00 |
2,468.51 |
5.7K |
| 15:36 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
1.8K |
| 15:37 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
3.4K |
| 15:38 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
3.3K |
| 15:39 |
2,467.00 |
2,467.00 |
2,466.00 |
2,466.00 |
3.5K |
| 15:40 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
2.6K |
| 15:41 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
1.2K |
| 15:42 |
2,465.00 |
2,465.00 |
2,465.00 |
2,465.00 |
0.5K |
| 15:43 |
2,466.00 |
2,466.00 |
2,465.00 |
2,465.00 |
0.3K |
| 15:45 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
3.4K |
| 15:46 |
2,465.00 |
2,466.00 |
2,465.00 |
2,466.00 |
2.8K |
| 15:47 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
3.2K |
| 15:48 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
4.0K |
| 15:49 |
2,465.00 |
2,465.00 |
2,464.49 |
2,465.00 |
8.1K |
| 15:50 |
2,465.00 |
2,465.00 |
2,464.51 |
2,464.51 |
2.5K |
| 15:51 |
2,465.00 |
2,465.00 |
2,464.49 |
2,464.49 |
1.8K |
| 15:52 |
2,464.00 |
2,465.00 |
2,464.00 |
2,465.00 |
2.7K |
| 15:53 |
2,465.00 |
2,466.00 |
2,465.00 |
2,466.00 |
3.5K |
| 15:54 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
2.0K |
| 15:56 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
3.7K |
| 15:57 |
2,467.00 |
2,467.00 |
2,466.00 |
2,466.00 |
5.0K |
| 15:59 |
2,465.00 |
2,465.00 |
2,465.00 |
2,465.00 |
3.5K |
| 16:00 |
2,465.00 |
2,465.00 |
2,463.00 |
2,463.00 |
8.4K |
| 16:01 |
2,463.50 |
2,464.00 |
2,463.00 |
2,463.00 |
4.2K |
| 16:02 |
2,461.00 |
2,463.00 |
2,461.00 |
2,462.49 |
2.9K |
| 16:03 |
2,464.00 |
2,464.00 |
2,463.00 |
2,463.00 |
23.0K |
| 16:04 |
2,463.00 |
2,468.00 |
2,463.00 |
2,468.00 |
20.9K |
| 16:05 |
2,467.50 |
2,468.00 |
2,467.50 |
2,468.00 |
0.1K |
| 16:06 |
2,468.00 |
2,469.00 |
2,468.00 |
2,469.00 |
0.9K |
| 16:07 |
2,470.00 |
2,470.00 |
2,470.00 |
2,470.00 |
1.1K |
| 16:08 |
2,470.50 |
2,471.00 |
2,470.50 |
2,471.00 |
0.2K |
| 16:09 |
2,471.00 |
2,472.00 |
2,471.00 |
2,472.00 |
1.0K |
| 16:10 |
2,472.00 |
2,472.00 |
2,470.00 |
2,470.00 |
9.4K |
| 16:11 |
2,470.00 |
2,470.00 |
2,470.00 |
2,470.00 |
2.0K |
| 16:12 |
2,468.50 |
2,469.00 |
2,468.50 |
2,469.00 |
2.3K |
| 16:15 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
0.9K |
| 16:16 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
0.6K |
| 16:18 |
2,468.50 |
2,468.50 |
2,468.50 |
2,468.50 |
0.1K |
| 16:19 |
2,468.49 |
2,468.49 |
2,468.49 |
2,468.49 |
0.1K |
| 16:20 |
2,468.50 |
2,468.50 |
2,468.50 |
2,468.50 |
0.2K |
| 16:23 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
1.9K |
| 16:24 |
2,469.00 |
2,469.00 |
2,468.00 |
2,468.00 |
5.8K |
| 16:25 |
2,465.00 |
2,466.00 |
2,464.00 |
2,464.00 |
3.0K |
| 16:26 |
2,465.00 |
2,465.00 |
2,464.50 |
2,465.00 |
1.7K |
| 16:27 |
2,465.00 |
2,466.00 |
2,465.00 |
2,466.00 |
0.2K |
| 16:28 |
2,466.00 |
2,466.00 |
2,466.00 |
2,466.00 |
0.0K |
| 16:29 |
2,466.00 |
2,466.00 |
2,465.00 |
2,466.00 |
2.7K |
| 16:35 |
2,464.00 |
2,464.00 |
2,464.00 |
2,464.00 |
1,031.3K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,475.00 |
2,523.00 |
2,469.00 |
2,523.00 |
3.8M |
| 2025-09-25 |
2,460.00 |
2,499.00 |
2,452.00 |
2,474.00 |
5.0M |
| 2025-09-24 |
2,435.00 |
2,474.00 |
2,427.00 |
2,464.00 |
2.0M |
| 2025-09-23 |
2,493.00 |
2,502.00 |
2,449.00 |
2,449.00 |
7.4M |
| 2025-09-22 |
2,512.00 |
2,533.00 |
2,489.00 |
2,489.00 |
2.1M |
| 2025-09-19 |
2,502.00 |
2,533.00 |
2,485.00 |
2,516.00 |
5.3M |
| 2025-09-18 |
2,542.00 |
2,547.00 |
2,507.00 |
2,508.00 |
1.8M |
| 2025-09-17 |
2,563.00 |
2,569.00 |
2,539.00 |
2,540.00 |
1.6M |
| 2025-09-16 |
2,563.00 |
2,587.00 |
2,557.00 |
2,568.00 |
1.7M |
| 2025-09-15 |
2,607.00 |
2,608.00 |
2,568.00 |
2,568.00 |
1.9M |
| 2025-09-12 |
2,609.00 |
2,628.00 |
2,599.00 |
2,599.00 |
2.5M |
| 2025-09-11 |
2,576.00 |
2,623.00 |
2,574.00 |
2,610.00 |
1.8M |
| 2025-09-10 |
2,554.00 |
2,564.00 |
2,528.00 |
2,540.00 |
1.6M |
| 2025-09-09 |
2,546.00 |
2,574.00 |
2,533.00 |
2,545.00 |
2.2M |
| 2025-09-08 |
2,552.00 |
2,563.00 |
2,535.00 |
2,548.00 |
1.5M |
| 2025-09-05 |
2,550.00 |
2,570.00 |
2,533.00 |
2,557.00 |
2.2M |
| 2025-09-04 |
2,519.00 |
2,556.00 |
2,512.00 |
2,556.00 |
1.8M |
| 2025-09-03 |
2,540.00 |
2,542.00 |
2,511.00 |
2,525.00 |
1.8M |
| 2025-09-02 |
2,504.00 |
2,541.00 |
2,492.00 |
2,532.00 |
1.6M |
| 2025-09-01 |
2,502.00 |
2,517.00 |
2,496.00 |
2,517.00 |
1.1M |
| 2025-08-29 |
2,541.00 |
2,541.00 |
2,505.00 |
2,512.00 |
2.7M |
| 2025-08-28 |
2,553.00 |
2,553.00 |
2,522.00 |
2,536.00 |
2.5M |
| 2025-08-27 |
2,557.00 |
2,572.00 |
2,542.00 |
2,550.00 |
1.5M |
| 2025-08-26 |
2,554.00 |
2,604.00 |
2,522.00 |
2,552.00 |
3.1M |
| 2025-08-22 |
2,602.00 |
2,619.00 |
2,583.00 |
2,617.00 |
1.5M |
| 2025-08-21 |
2,621.00 |
2,624.00 |
2,599.00 |
2,610.00 |
1.1M |
| 2025-08-20 |
2,594.00 |
2,643.00 |
2,594.00 |
2,626.00 |
1.2M |
| 2025-08-19 |
2,575.00 |
2,607.00 |
2,572.00 |
2,601.00 |
1.1M |
| 2025-08-18 |
2,597.00 |
2,598.00 |
2,556.00 |
2,575.00 |
1.3M |
| 2025-08-15 |
2,595.00 |
2,597.00 |
2,578.00 |
2,591.00 |
1.2M |
| 2025-08-14 |
2,579.00 |
2,591.00 |
2,570.00 |
2,578.00 |
1.2M |
| 2025-08-13 |
2,575.00 |
2,576.00 |
2,546.00 |
2,573.00 |
1.8M |
| 2025-08-12 |
2,567.00 |
2,581.00 |
2,545.00 |
2,564.00 |
1.6M |
| 2025-08-11 |
2,578.00 |
2,585.00 |
2,558.00 |
2,565.00 |
1.0M |
| 2025-08-08 |
2,652.00 |
2,652.00 |
2,576.00 |
2,578.00 |
4.0M |
| 2025-08-07 |
2,646.00 |
2,651.00 |
2,628.00 |
2,643.00 |
5.2M |
| 2025-08-06 |
2,654.00 |
2,665.00 |
2,636.00 |
2,650.00 |
2.5M |
| 2025-08-05 |
2,659.00 |
2,667.00 |
2,635.00 |
2,641.00 |
1.6M |
| 2025-08-04 |
2,657.00 |
2,662.00 |
2,639.00 |
2,656.00 |
7.8M |
| 2025-08-01 |
2,656.00 |
2,663.00 |
2,641.00 |
2,651.00 |
2.2M |
| 2025-07-31 |
2,644.00 |
2,704.00 |
2,641.00 |
2,665.00 |
3.3M |
| 2025-07-30 |
2,613.00 |
2,652.00 |
2,602.00 |
2,644.00 |
1.5M |
| 2025-07-29 |
2,604.00 |
2,637.00 |
2,600.00 |
2,612.00 |
2.2M |
| 2025-07-28 |
2,637.00 |
2,644.00 |
2,595.00 |
2,611.00 |
3.3M |
| 2025-07-25 |
2,639.00 |
2,644.00 |
2,606.00 |
2,627.00 |
4.4M |
| 2025-07-24 |
2,657.00 |
2,666.00 |
2,621.00 |
2,639.00 |
2.2M |
| 2025-07-23 |
2,671.00 |
2,678.00 |
2,627.00 |
2,650.00 |
4.0M |
| 2025-07-22 |
2,747.00 |
2,748.00 |
2,605.00 |
2,660.00 |
4.4M |
| 2025-07-21 |
2,507.00 |
2,524.00 |
2,493.00 |
2,524.00 |
7.7M |
| 2025-07-18 |
2,506.00 |
2,518.00 |
2,499.00 |
2,514.00 |
2.1M |
| 2025-07-17 |
2,503.00 |
2,516.00 |
2,488.00 |
2,493.00 |
2.0M |
| 2025-07-16 |
2,500.00 |
2,523.00 |
2,495.00 |
2,495.00 |
4.2M |
| 2025-07-15 |
2,522.00 |
2,536.00 |
2,512.00 |
2,512.00 |
1.9M |
| 2025-07-14 |
2,526.00 |
2,527.00 |
2,507.00 |
2,518.00 |
1.1M |
| 2025-07-11 |
2,543.00 |
2,543.00 |
2,510.00 |
2,520.00 |
2.2M |
| 2025-07-10 |
2,518.00 |
2,543.00 |
2,501.00 |
2,543.00 |
1.8M |
| 2025-07-09 |
2,519.00 |
2,521.00 |
2,494.00 |
2,510.00 |
1.5M |
| 2025-07-08 |
2,502.00 |
2,509.00 |
2,477.00 |
2,508.00 |
1.9M |
| 2025-07-07 |
2,503.00 |
2,514.00 |
2,494.00 |
2,512.00 |
1.4M |
| 2025-07-04 |
2,498.00 |
2,500.00 |
2,473.00 |
2,497.00 |
1.9M |
| 2025-07-03 |
2,513.00 |
2,529.00 |
2,494.00 |
2,504.00 |
2.0M |
| 2025-07-02 |
2,533.00 |
2,533.00 |
2,490.00 |
2,514.00 |
3.1M |
| 2025-07-01 |
2,479.00 |
2,531.00 |
2,479.00 |
2,527.00 |
3.1M |
| 2025-06-30 |
2,505.00 |
2,520.00 |
2,467.00 |
2,467.00 |
2.1M |
| 2025-06-27 |
2,468.00 |
2,504.00 |
2,462.00 |
2,500.00 |
2.2M |
| 2025-06-26 |
2,452.00 |
2,470.00 |
2,439.00 |
2,453.00 |
3.9M |
| 2025-06-25 |
2,460.00 |
2,489.00 |
2,454.00 |
2,462.00 |
7.2M |
| 2025-06-24 |
2,531.00 |
2,542.00 |
2,477.00 |
2,477.00 |
9.4M |
| 2025-06-23 |
2,481.00 |
2,521.00 |
2,480.00 |
2,512.00 |
2.1M |
| 2025-06-20 |
2,477.00 |
2,500.00 |
2,473.00 |
2,485.00 |
5.1M |
| 2025-06-19 |
2,466.00 |
2,493.00 |
2,464.00 |
2,470.00 |
1.2M |
| 2025-06-18 |
2,538.00 |
2,544.00 |
2,489.00 |
2,497.00 |
2.7M |
| 2025-06-17 |
2,543.00 |
2,557.00 |
2,535.00 |
2,546.00 |
1.4M |
| 2025-06-16 |
2,555.00 |
2,582.00 |
2,533.00 |
2,553.00 |
1.6M |
| 2025-06-13 |
2,549.00 |
2,566.00 |
2,526.00 |
2,554.00 |
4.7M |
| 2025-06-12 |
2,605.00 |
2,629.00 |
2,580.00 |
2,580.00 |
6.4M |
| 2025-06-11 |
2,614.00 |
2,627.00 |
2,595.00 |
2,616.00 |
4.3M |
| 2025-06-10 |
2,580.00 |
2,626.00 |
2,565.00 |
2,608.00 |
2.0M |
| 2025-06-09 |
2,596.00 |
2,599.00 |
2,567.00 |
2,577.00 |
1.1M |
| 2025-06-06 |
2,592.00 |
2,596.00 |
2,578.00 |
2,596.00 |
1.2M |
| 2025-06-05 |
2,584.00 |
2,598.00 |
2,564.00 |
2,598.00 |
2.5M |
| 2025-06-04 |
2,591.00 |
2,599.00 |
2,566.00 |
2,579.00 |
4.0M |
| 2025-06-03 |
2,607.00 |
2,614.00 |
2,572.00 |
2,580.00 |
2.7M |
| 2025-06-02 |
2,590.00 |
2,617.00 |
2,587.00 |
2,591.00 |
1.5M |
| 2025-05-30 |
2,650.00 |
2,654.00 |
2,600.00 |
2,605.00 |
6.8M |
| 2025-05-29 |
2,669.00 |
2,676.00 |
2,644.00 |
2,650.00 |
1.0M |
| 2025-05-28 |
2,689.00 |
2,703.00 |
2,652.00 |
2,656.00 |
1.5M |
| 2025-05-27 |
2,692.00 |
2,731.00 |
2,684.00 |
2,684.00 |
3.0M |
| 2025-05-23 |
2,695.00 |
2,711.00 |
2,662.00 |
2,691.00 |
2.9M |
| 2025-05-22 |
2,674.00 |
2,706.00 |
2,671.00 |
2,690.00 |
1.7M |
| 2025-05-21 |
2,667.00 |
2,695.00 |
2,662.00 |
2,687.00 |
1.7M |
| 2025-05-20 |
2,638.00 |
2,672.00 |
2,619.00 |
2,670.00 |
1.6M |
| 2025-05-19 |
2,624.00 |
2,627.00 |
2,582.00 |
2,627.00 |
1.7M |
| 2025-05-16 |
2,655.00 |
2,663.00 |
2,632.00 |
2,635.00 |
2.4M |
| 2025-05-15 |
2,547.00 |
2,637.00 |
2,547.00 |
2,637.00 |
4.4M |
| 2025-05-14 |
2,518.00 |
2,610.00 |
2,482.00 |
2,540.00 |
4.6M |
| 2025-05-13 |
2,611.00 |
2,616.00 |
2,584.00 |
2,606.00 |
2.6M |
| 2025-05-12 |
2,610.00 |
2,625.00 |
2,586.00 |
2,615.00 |
2.1M |
| 2025-05-09 |
2,616.00 |
2,620.00 |
2,592.00 |
2,605.00 |
3.8M |
| 2025-05-08 |
2,635.00 |
2,671.00 |
2,611.00 |
2,611.00 |
3.0M |
| 2025-05-07 |
2,586.00 |
2,624.00 |
2,579.00 |
2,622.00 |
2.6M |
| 2025-05-06 |
2,551.00 |
2,602.00 |
2,538.00 |
2,602.00 |
6.7M |
| 2025-05-02 |
2,530.00 |
2,563.00 |
2,517.00 |
2,552.00 |
2.7M |
| 2025-05-01 |
2,522.00 |
2,526.00 |
2,497.00 |
2,502.00 |
1.5M |
| 2025-04-30 |
2,464.00 |
2,518.00 |
2,445.00 |
2,518.00 |
5.3M |
| 2025-04-29 |
2,429.00 |
2,450.00 |
2,405.00 |
2,450.00 |
3.8M |
| 2025-04-28 |
2,469.00 |
2,476.00 |
2,429.00 |
2,439.00 |
2.9M |
| 2025-04-25 |
2,478.00 |
2,500.00 |
2,454.00 |
2,459.00 |
6.1M |
| 2025-04-24 |
2,502.00 |
2,511.00 |
2,476.00 |
2,493.00 |
3.5M |
| 2025-04-23 |
2,561.00 |
2,571.00 |
2,510.00 |
2,511.00 |
3.1M |
| 2025-04-22 |
2,569.00 |
2,585.00 |
2,542.00 |
2,550.00 |
3.0M |
| 2025-04-17 |
2,523.00 |
2,555.00 |
2,515.00 |
2,552.00 |
2.0M |
| 2025-04-16 |
2,558.00 |
2,571.00 |
2,502.00 |
2,538.00 |
2.1M |
| 2025-04-15 |
2,536.00 |
2,564.00 |
2,532.00 |
2,557.00 |
1.5M |
| 2025-04-14 |
2,521.00 |
2,528.00 |
2,502.00 |
2,521.00 |
2.6M |
| 2025-04-11 |
2,500.00 |
2,512.00 |
2,478.00 |
2,494.00 |
2.2M |
| 2025-04-10 |
2,492.00 |
2,545.00 |
2,463.00 |
2,480.00 |
2.4M |
| 2025-04-09 |
2,428.00 |
2,459.00 |
2,383.00 |
2,404.00 |
2.6M |
| 2025-04-08 |
2,390.00 |
2,466.00 |
2,369.00 |
2,456.00 |
6.6M |
| 2025-04-07 |
2,457.00 |
2,465.00 |
2,344.00 |
2,350.00 |
5.5M |
| 2025-04-04 |
2,630.00 |
2,653.00 |
2,510.00 |
2,510.00 |
5.0M |
| 2025-04-03 |
2,595.00 |
2,635.00 |
2,560.00 |
2,635.00 |
4.9M |
| 2025-04-02 |
2,583.00 |
2,600.00 |
2,562.00 |
2,598.00 |
2.5M |
| 2025-04-01 |
2,569.00 |
2,579.00 |
2,553.00 |
2,575.00 |
2.3M |
| 2025-03-31 |
2,549.00 |
2,565.00 |
2,544.00 |
2,553.00 |
2.8M |
| 2025-03-28 |
2,566.00 |
2,579.00 |
2,545.00 |
2,562.00 |
3.0M |
| 2025-03-27 |
2,497.00 |
2,565.00 |
2,497.00 |
2,565.00 |
5.7M |
| 2025-03-26 |
2,468.00 |
2,496.00 |
2,452.00 |
2,496.00 |
5.8M |
| 2025-03-25 |
2,449.00 |
2,474.00 |
2,443.00 |
2,467.00 |
4.4M |
| 2025-03-24 |
2,420.00 |
2,441.00 |
2,411.00 |
2,436.00 |
2.2M |
| 2025-03-21 |
2,416.00 |
2,436.00 |
2,392.00 |
2,424.00 |
7.2M |
| 2025-03-20 |
2,425.00 |
2,458.00 |
2,396.00 |
2,408.00 |
9.0M |
| 2025-03-19 |
2,570.00 |
2,582.00 |
2,465.00 |
2,500.00 |
4.2M |
| 2025-03-18 |
2,657.00 |
2,659.00 |
2,606.00 |
2,625.00 |
3.2M |
| 2025-03-17 |
2,655.00 |
2,661.00 |
2,597.00 |
2,651.00 |
1.9M |
| 2025-03-14 |
2,644.00 |
2,660.00 |
2,620.00 |
2,660.00 |
2.2M |
| 2025-03-13 |
2,629.00 |
2,648.00 |
2,620.00 |
2,643.00 |
3.3M |
| 2025-03-12 |
2,634.00 |
2,657.00 |
2,611.00 |
2,631.00 |
6.1M |
| 2025-03-11 |
2,616.00 |
2,651.00 |
2,608.00 |
2,627.00 |
6.2M |
| 2025-03-10 |
2,602.00 |
2,647.00 |
2,599.00 |
2,620.00 |
2.5M |
| 2025-03-07 |
2,600.00 |
2,615.00 |
2,577.00 |
2,603.00 |
3.0M |
| 2025-03-06 |
2,715.00 |
2,715.00 |
2,591.00 |
2,615.00 |
4.2M |
| 2025-03-05 |
2,808.00 |
2,817.00 |
2,710.00 |
2,720.00 |
4.6M |
| 2025-03-04 |
2,795.00 |
2,838.00 |
2,791.00 |
2,803.00 |
2.0M |
| 2025-03-03 |
2,778.00 |
2,827.00 |
2,773.00 |
2,808.00 |
1.6M |
| 2025-02-28 |
2,754.00 |
2,780.00 |
2,750.00 |
2,773.00 |
3.9M |
| 2025-02-27 |
2,764.00 |
2,789.00 |
2,750.00 |
2,764.00 |
3.9M |
| 2025-02-26 |
2,798.00 |
2,809.00 |
2,779.00 |
2,779.00 |
1.9M |
| 2025-02-25 |
2,766.00 |
2,800.00 |
2,764.00 |
2,781.00 |
2.0M |
| 2025-02-24 |
2,786.00 |
2,815.00 |
2,770.00 |
2,779.00 |
5.3M |
| 2025-02-21 |
2,803.00 |
2,809.00 |
2,782.00 |
2,794.00 |
4.5M |
| 2025-02-20 |
2,818.00 |
2,818.00 |
2,795.00 |
2,808.00 |
4.4M |
| 2025-02-19 |
2,809.00 |
2,829.00 |
2,798.00 |
2,805.00 |
2.2M |
| 2025-02-18 |
2,847.00 |
2,853.00 |
2,801.00 |
2,814.00 |
2.0M |
| 2025-02-17 |
2,842.00 |
2,843.00 |
2,802.00 |
2,843.00 |
3.4M |
| 2025-02-14 |
2,834.00 |
2,841.00 |
2,813.00 |
2,836.00 |
3.0M |
| 2025-02-13 |
2,842.00 |
2,850.00 |
2,811.00 |
2,828.00 |
4.4M |
| 2025-02-12 |
2,800.00 |
2,830.00 |
2,786.00 |
2,830.00 |
4.9M |
| 2025-02-11 |
2,760.00 |
2,806.00 |
2,758.00 |
2,796.00 |
2.2M |
| 2025-02-10 |
2,754.00 |
2,758.00 |
2,740.00 |
2,751.00 |
2.0M |
| 2025-02-07 |
2,729.00 |
2,778.00 |
2,725.00 |
2,759.00 |
4.8M |
| 2025-02-06 |
2,776.00 |
2,788.00 |
2,723.00 |
2,734.00 |
3.3M |
| 2025-02-05 |
2,747.00 |
2,790.00 |
2,741.00 |
2,790.00 |
3.0M |
| 2025-02-04 |
2,790.00 |
2,803.00 |
2,758.00 |
2,758.00 |
3.3M |
| 2025-02-03 |
2,773.00 |
2,805.00 |
2,773.00 |
2,805.00 |
2.0M |
| 2025-01-31 |
2,766.00 |
2,798.00 |
2,766.00 |
2,791.00 |
9.3M |
| 2025-01-30 |
2,760.00 |
2,775.00 |
2,742.00 |
2,762.00 |
1.6M |
| 2025-01-29 |
2,775.00 |
2,779.00 |
2,750.00 |
2,754.00 |
9.3M |
| 2025-01-28 |
2,717.00 |
2,771.00 |
2,715.00 |
2,771.00 |
7.8M |
| 2025-01-27 |
2,684.00 |
2,712.00 |
2,663.00 |
2,712.00 |
1.9M |
| 2025-01-24 |
2,736.00 |
2,743.00 |
2,675.00 |
2,701.00 |
2.9M |
| 2025-01-23 |
2,729.00 |
2,748.00 |
2,725.00 |
2,740.00 |
8.9M |
| 2025-01-22 |
2,709.00 |
2,748.00 |
2,709.00 |
2,726.00 |
6.5M |
| 2025-01-21 |
2,687.00 |
2,705.00 |
2,682.00 |
2,701.00 |
3.4M |
| 2025-01-20 |
2,671.00 |
2,707.00 |
2,671.00 |
2,677.00 |
1.8M |
| 2025-01-17 |
2,686.00 |
2,700.00 |
2,672.00 |
2,675.00 |
2.2M |
| 2025-01-16 |
2,650.00 |
2,688.00 |
2,640.00 |
2,673.00 |
1.7M |
| 2025-01-15 |
2,660.00 |
2,687.00 |
2,660.00 |
2,673.00 |
1.6M |
| 2025-01-14 |
2,675.00 |
2,682.00 |
2,648.00 |
2,658.00 |
2.0M |
| 2025-01-13 |
2,694.00 |
2,701.00 |
2,666.00 |
2,676.00 |
1.4M |
| 2025-01-10 |
2,731.00 |
2,738.00 |
2,697.00 |
2,697.00 |
1.8M |
| 2025-01-09 |
2,669.00 |
2,734.00 |
2,666.00 |
2,732.00 |
4.0M |
| 2025-01-08 |
2,626.00 |
2,672.00 |
2,624.00 |
2,663.00 |
1.6M |
| 2025-01-07 |
2,633.00 |
2,633.00 |
2,582.00 |
2,629.00 |
8.3M |
| 2025-01-06 |
2,664.00 |
2,669.00 |
2,628.00 |
2,643.00 |
3.4M |
| 2025-01-03 |
2,675.00 |
2,686.00 |
2,664.00 |
2,664.00 |
3.2M |
| 2025-01-02 |
2,669.00 |
2,690.00 |
2,654.00 |
2,686.00 |
6.8M |