| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
1,515.00 |
1,516.00 |
1,513.00 |
1,514.00 |
2.6K |
| 08:01 |
1,515.00 |
1,518.00 |
1,515.00 |
1,518.00 |
0.3K |
| 08:02 |
1,515.95 |
1,515.95 |
1,514.86 |
1,514.86 |
0.1K |
| 08:03 |
1,514.00 |
1,514.00 |
1,510.00 |
1,510.00 |
0.6K |
| 08:04 |
1,511.95 |
1,511.95 |
1,511.95 |
1,511.95 |
0.3K |
| 08:09 |
1,510.00 |
1,510.00 |
1,508.60 |
1,508.60 |
2.9K |
| 08:10 |
1,508.60 |
1,510.00 |
1,508.60 |
1,508.60 |
1.5K |
| 08:11 |
1,507.95 |
1,510.00 |
1,507.95 |
1,510.00 |
1.1K |
| 08:12 |
1,508.60 |
1,508.60 |
1,508.60 |
1,508.60 |
0.2K |
| 08:13 |
1,508.60 |
1,508.60 |
1,508.60 |
1,508.60 |
1.0K |
| 08:14 |
1,508.60 |
1,508.60 |
1,508.60 |
1,508.60 |
0.3K |
| 08:15 |
1,508.60 |
1,510.00 |
1,508.60 |
1,508.60 |
1.1K |
| 08:16 |
1,508.60 |
1,508.60 |
1,508.60 |
1,508.60 |
1.9K |
| 08:17 |
1,514.00 |
1,514.99 |
1,514.00 |
1,514.99 |
0.6K |
| 08:18 |
1,515.56 |
1,515.56 |
1,515.56 |
1,515.56 |
0.1K |
| 08:19 |
1,515.50 |
1,515.50 |
1,515.50 |
1,515.50 |
4.4K |
| 08:20 |
1,515.82 |
1,515.82 |
1,514.00 |
1,514.00 |
0.3K |
| 08:21 |
1,515.00 |
1,515.00 |
1,515.00 |
1,515.00 |
2.2K |
| 08:22 |
1,517.00 |
1,517.00 |
1,517.00 |
1,517.00 |
0.2K |
| 08:23 |
1,520.41 |
1,520.41 |
1,520.41 |
1,520.41 |
1.7K |
| 08:25 |
1,522.00 |
1,522.00 |
1,520.44 |
1,520.45 |
0.8K |
| 08:28 |
1,520.47 |
1,520.47 |
1,520.47 |
1,520.47 |
1.1K |
| 08:30 |
1,520.41 |
1,521.99 |
1,520.41 |
1,521.99 |
0.0K |
| 08:31 |
1,530.46 |
1,530.46 |
1,530.46 |
1,530.46 |
10.1K |
| 08:32 |
1,522.00 |
1,522.00 |
1,520.49 |
1,520.49 |
0.3K |
| 08:33 |
1,522.00 |
1,522.00 |
1,520.47 |
1,520.47 |
0.1K |
| 08:35 |
1,519.01 |
1,520.92 |
1,519.01 |
1,520.92 |
0.0K |
| 08:36 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.0K |
| 08:37 |
1,519.00 |
1,519.88 |
1,518.92 |
1,518.92 |
0.2K |
| 08:38 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0K |
| 08:39 |
1,520.00 |
1,520.00 |
1,517.00 |
1,517.00 |
0.2K |
| 08:42 |
1,520.00 |
1,520.00 |
1,518.00 |
1,518.00 |
0.3K |
| 08:43 |
1,518.00 |
1,518.00 |
1,518.00 |
1,518.00 |
0.0K |
| 08:45 |
1,518.00 |
1,520.56 |
1,518.00 |
1,520.56 |
7.0K |
| 08:46 |
1,523.00 |
1,523.00 |
1,523.00 |
1,523.00 |
3.0K |
| 08:47 |
1,522.64 |
1,527.00 |
1,522.64 |
1,526.00 |
9.4K |
| 08:48 |
1,523.00 |
1,523.00 |
1,519.43 |
1,519.43 |
50.1K |
| 08:49 |
1,525.00 |
1,525.00 |
1,522.00 |
1,523.00 |
0.1K |
| 08:50 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.2K |
| 08:51 |
1,525.74 |
1,526.00 |
1,525.74 |
1,526.00 |
0.0K |
| 08:53 |
1,524.70 |
1,524.70 |
1,520.00 |
1,523.00 |
1.5K |
| 08:55 |
1,522.00 |
1,522.00 |
1,521.00 |
1,521.00 |
0.2K |
| 08:56 |
1,518.95 |
1,519.56 |
1,516.00 |
1,516.00 |
2.9K |
| 08:57 |
1,517.00 |
1,518.00 |
1,516.00 |
1,517.00 |
0.4K |
| 08:58 |
1,517.00 |
1,517.00 |
1,517.00 |
1,517.00 |
0.2K |
| 08:59 |
1,514.00 |
1,517.00 |
1,514.00 |
1,516.81 |
0.1K |
| 09:00 |
1,515.00 |
1,515.95 |
1,515.00 |
1,515.95 |
46.2K |
| 09:01 |
1,517.00 |
1,517.00 |
1,514.00 |
1,514.00 |
0.3K |
| 09:02 |
1,515.58 |
1,516.47 |
1,515.58 |
1,516.47 |
0.3K |
| 09:03 |
1,518.00 |
1,520.60 |
1,518.00 |
1,520.60 |
0.8K |
| 09:04 |
1,516.00 |
1,519.00 |
1,516.00 |
1,519.00 |
0.0K |
| 09:05 |
1,517.95 |
1,519.00 |
1,517.95 |
1,519.00 |
0.0K |
| 09:06 |
1,518.19 |
1,518.19 |
1,518.19 |
1,518.19 |
0.2K |
| 09:07 |
1,517.69 |
1,517.69 |
1,517.69 |
1,517.71 |
0.2K |
| 09:08 |
1,519.00 |
1,519.00 |
1,519.00 |
1,519.00 |
0.0K |
| 09:09 |
1,516.00 |
1,519.00 |
1,516.00 |
1,519.00 |
0.3K |
| 09:10 |
1,521.00 |
1,521.00 |
1,519.37 |
1,519.37 |
0.2K |
| 09:11 |
1,521.00 |
1,521.00 |
1,521.00 |
1,521.00 |
0.0K |
| 09:12 |
1,522.00 |
1,522.00 |
1,521.47 |
1,521.47 |
0.0K |
| 09:13 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0K |
| 09:14 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.0K |
| 09:17 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.0K |
| 09:18 |
1,522.00 |
1,524.00 |
1,520.00 |
1,522.00 |
0.9K |
| 09:19 |
1,522.00 |
1,523.00 |
1,521.64 |
1,523.00 |
0.9K |
| 09:20 |
1,525.00 |
1,525.00 |
1,522.00 |
1,522.00 |
0.0K |
| 09:21 |
1,525.00 |
1,525.00 |
1,525.00 |
1,525.00 |
0.3K |
| 09:23 |
1,524.00 |
1,524.00 |
1,523.28 |
1,524.00 |
0.0K |
| 09:24 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.0K |
| 09:25 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.0K |
| 09:26 |
1,524.00 |
1,524.00 |
1,522.00 |
1,523.80 |
0.0K |
| 09:27 |
1,523.24 |
1,523.24 |
1,523.24 |
1,523.24 |
0.3K |
| 09:28 |
1,522.00 |
1,523.14 |
1,522.00 |
1,523.14 |
0.8K |
| 09:29 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.0K |
| 09:31 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.5K |
| 09:32 |
1,523.28 |
1,523.28 |
1,523.28 |
1,523.28 |
0.0K |
| 09:33 |
1,522.70 |
1,522.70 |
1,522.70 |
1,522.70 |
0.2K |
| 09:34 |
1,524.00 |
1,524.00 |
1,523.00 |
1,523.00 |
45.0K |
| 09:35 |
1,523.28 |
1,523.28 |
1,523.28 |
1,523.28 |
0.1K |
| 09:36 |
1,523.28 |
1,524.00 |
1,523.28 |
1,524.00 |
0.1K |
| 09:38 |
1,524.00 |
1,524.00 |
1,523.28 |
1,523.28 |
0.2K |
| 09:40 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.0K |
| 09:41 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.0K |
| 09:44 |
1,524.24 |
1,524.24 |
1,522.70 |
1,522.70 |
18.1K |
| 09:45 |
1,522.00 |
1,522.00 |
1,519.00 |
1,521.00 |
1.7K |
| 09:46 |
1,523.00 |
1,523.00 |
1,520.00 |
1,521.00 |
49.6K |
| 09:47 |
1,523.00 |
1,524.00 |
1,523.00 |
1,524.00 |
3.4K |
| 09:48 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.3K |
| 09:49 |
1,527.00 |
1,527.00 |
1,527.00 |
1,527.00 |
5.2K |
| 09:50 |
1,531.00 |
1,531.00 |
1,531.00 |
1,531.00 |
0.1K |
| 09:51 |
1,531.00 |
1,531.00 |
1,531.00 |
1,531.00 |
0.0K |
| 09:53 |
1,529.54 |
1,529.54 |
1,528.00 |
1,528.00 |
0.0K |
| 09:54 |
1,529.05 |
1,529.05 |
1,529.05 |
1,529.05 |
0.0K |
| 09:55 |
1,529.83 |
1,531.00 |
1,528.00 |
1,528.00 |
0.1K |
| 09:56 |
1,529.29 |
1,529.29 |
1,528.00 |
1,528.00 |
2.0K |
| 09:57 |
1,527.00 |
1,528.00 |
1,527.00 |
1,528.00 |
0.1K |
| 09:58 |
1,528.00 |
1,528.00 |
1,526.28 |
1,526.28 |
0.1K |
| 09:59 |
1,527.00 |
1,527.00 |
1,525.00 |
1,526.00 |
1.6K |
| 10:00 |
1,525.00 |
1,527.00 |
1,525.00 |
1,527.00 |
0.5K |
| 10:01 |
1,525.79 |
1,527.00 |
1,525.79 |
1,527.00 |
0.4K |
| 10:02 |
1,526.80 |
1,526.80 |
1,526.80 |
1,526.80 |
0.0K |
| 10:03 |
1,528.00 |
1,528.00 |
1,527.00 |
1,527.00 |
0.0K |
| 10:04 |
1,528.00 |
1,528.00 |
1,528.00 |
1,528.00 |
0.0K |
| 10:05 |
1,527.00 |
1,527.00 |
1,527.00 |
1,527.00 |
0.6K |
| 10:06 |
1,529.00 |
1,529.00 |
1,527.00 |
1,528.59 |
1.6K |
| 10:07 |
1,527.95 |
1,529.99 |
1,526.14 |
1,526.10 |
55.2K |
| 10:08 |
1,526.14 |
1,531.00 |
1,526.14 |
1,531.00 |
35.6K |
| 10:09 |
1,529.26 |
1,531.00 |
1,529.26 |
1,531.00 |
0.7K |
| 10:10 |
1,532.00 |
1,532.00 |
1,532.00 |
1,532.00 |
0.0K |
| 10:11 |
1,530.00 |
1,532.00 |
1,530.00 |
1,531.00 |
0.3K |
| 10:12 |
1,531.00 |
1,531.00 |
1,527.00 |
1,527.00 |
30.0K |
| 10:13 |
1,529.51 |
1,531.00 |
1,529.51 |
1,529.95 |
0.2K |
| 10:14 |
1,531.00 |
1,531.00 |
1,529.95 |
1,529.95 |
0.3K |
| 10:15 |
1,530.17 |
1,531.00 |
1,530.17 |
1,530.30 |
0.2K |
| 10:16 |
1,531.00 |
1,531.00 |
1,530.00 |
1,530.00 |
0.3K |
| 10:17 |
1,529.30 |
1,530.00 |
1,529.30 |
1,530.00 |
0.1K |
| 10:18 |
1,530.30 |
1,530.30 |
1,527.00 |
1,527.00 |
70.1K |
| 10:19 |
1,529.00 |
1,529.00 |
1,529.00 |
1,529.00 |
0.1K |
| 10:20 |
1,529.00 |
1,529.00 |
1,528.00 |
1,528.00 |
0.6K |
| 10:22 |
1,529.00 |
1,529.00 |
1,529.00 |
1,529.00 |
0.0K |
| 10:23 |
1,528.70 |
1,528.70 |
1,528.70 |
1,528.70 |
0.2K |
| 10:24 |
1,529.00 |
1,529.00 |
1,528.00 |
1,528.00 |
0.6K |
| 10:25 |
1,528.00 |
1,528.00 |
1,528.00 |
1,528.00 |
0.0K |
| 10:26 |
1,527.00 |
1,528.00 |
1,527.00 |
1,528.00 |
0.6K |
| 10:29 |
1,527.00 |
1,528.00 |
1,526.84 |
1,526.85 |
30.9K |
| 10:30 |
1,528.00 |
1,529.00 |
1,527.00 |
1,529.00 |
0.3K |
| 10:31 |
1,529.00 |
1,529.00 |
1,528.28 |
1,528.28 |
0.1K |
| 10:32 |
1,527.84 |
1,527.84 |
1,527.84 |
1,527.84 |
0.3K |
| 10:34 |
1,527.00 |
1,527.84 |
1,527.00 |
1,527.00 |
0.4K |
| 10:36 |
1,528.28 |
1,528.28 |
1,527.00 |
1,527.00 |
0.8K |
| 10:37 |
1,529.00 |
1,529.00 |
1,529.00 |
1,529.00 |
0.0K |
| 10:40 |
1,527.00 |
1,530.00 |
1,527.00 |
1,527.00 |
3.2K |
| 10:41 |
1,527.00 |
1,527.00 |
1,527.00 |
1,527.00 |
0.4K |
| 10:42 |
1,528.00 |
1,531.00 |
1,528.00 |
1,529.00 |
129.2K |
| 10:43 |
1,530.00 |
1,531.00 |
1,530.00 |
1,531.00 |
0.5K |
| 10:44 |
1,530.00 |
1,533.00 |
1,529.00 |
1,531.00 |
2.6K |
| 10:45 |
1,531.65 |
1,533.00 |
1,530.00 |
1,531.00 |
3.1K |
| 10:46 |
1,532.00 |
1,533.00 |
1,531.00 |
1,533.00 |
1.8K |
| 10:47 |
1,533.00 |
1,533.00 |
1,533.00 |
1,533.00 |
0.0K |
| 10:48 |
1,532.99 |
1,532.99 |
1,531.90 |
1,531.90 |
0.2K |
| 10:49 |
1,533.00 |
1,533.00 |
1,533.00 |
1,533.00 |
0.0K |
| 10:51 |
1,534.00 |
1,534.09 |
1,533.00 |
1,534.09 |
0.4K |
| 10:52 |
1,534.04 |
1,535.00 |
1,534.04 |
1,535.00 |
0.6K |
| 10:53 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0K |
| 10:54 |
1,533.84 |
1,533.84 |
1,533.84 |
1,533.84 |
0.2K |
| 10:55 |
1,534.26 |
1,534.26 |
1,534.26 |
1,534.26 |
0.0K |
| 10:57 |
1,534.24 |
1,535.00 |
1,534.00 |
1,534.00 |
0.3K |
| 10:59 |
1,535.23 |
1,535.23 |
1,535.23 |
1,535.23 |
3.0K |
| 11:00 |
1,536.00 |
1,538.00 |
1,536.00 |
1,537.00 |
0.1K |
| 11:01 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0K |
| 11:02 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.3K |
| 11:03 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.1K |
| 11:05 |
1,535.84 |
1,535.84 |
1,535.00 |
1,535.79 |
2.5K |
| 11:06 |
1,535.23 |
1,535.23 |
1,534.00 |
1,534.00 |
0.1K |
| 11:07 |
1,536.00 |
1,536.00 |
1,536.00 |
1,536.00 |
0.0K |
| 11:08 |
1,534.98 |
1,534.98 |
1,534.98 |
1,535.00 |
0.8K |
| 11:09 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.3K |
| 11:10 |
1,536.00 |
1,536.00 |
1,533.00 |
1,533.00 |
0.0K |
| 11:11 |
1,536.00 |
1,539.00 |
1,536.00 |
1,537.00 |
0.6K |
| 11:12 |
1,540.00 |
1,540.00 |
1,537.00 |
1,537.00 |
0.4K |
| 11:13 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.2K |
| 11:15 |
1,536.00 |
1,536.00 |
1,536.00 |
1,536.00 |
0.4K |
| 11:17 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0K |
| 11:18 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0K |
| 11:19 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0K |
| 11:20 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0K |
| 11:21 |
1,537.00 |
1,537.00 |
1,534.00 |
1,534.00 |
0.4K |
| 11:23 |
1,534.26 |
1,534.26 |
1,534.26 |
1,534.26 |
0.3K |
| 11:27 |
1,533.84 |
1,533.84 |
1,533.84 |
1,533.84 |
0.2K |
| 11:29 |
1,533.84 |
1,533.84 |
1,533.00 |
1,533.00 |
0.2K |
| 11:31 |
1,535.00 |
1,535.00 |
1,533.84 |
1,533.84 |
0.0K |
| 11:33 |
1,533.84 |
1,533.84 |
1,533.84 |
1,533.84 |
0.3K |
| 11:37 |
1,535.00 |
1,535.00 |
1,533.00 |
1,533.00 |
0.3K |
| 11:38 |
1,533.84 |
1,533.99 |
1,533.84 |
1,533.96 |
0.9K |
| 11:40 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0K |
| 11:41 |
1,533.95 |
1,535.00 |
1,533.95 |
1,535.00 |
0.5K |
| 11:42 |
1,534.00 |
1,535.00 |
1,534.00 |
1,535.00 |
0.0K |
| 11:44 |
1,533.00 |
1,533.00 |
1,533.00 |
1,533.00 |
0.0K |
| 11:45 |
1,535.00 |
1,535.00 |
1,533.95 |
1,533.95 |
0.1K |
| 11:46 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0K |
| 11:47 |
1,534.00 |
1,534.00 |
1,533.00 |
1,534.00 |
0.4K |
| 11:48 |
1,534.00 |
1,534.00 |
1,534.00 |
1,534.00 |
0.1K |
| 11:49 |
1,534.00 |
1,535.00 |
1,534.00 |
1,535.00 |
0.3K |
| 11:50 |
1,534.00 |
1,534.00 |
1,534.00 |
1,534.00 |
0.7K |
| 11:51 |
1,533.42 |
1,533.42 |
1,533.42 |
1,533.42 |
0.7K |
| 11:52 |
1,534.00 |
1,534.00 |
1,533.00 |
1,533.00 |
0.4K |
| 11:53 |
1,534.00 |
1,535.00 |
1,534.00 |
1,535.00 |
0.4K |
| 11:54 |
1,533.00 |
1,535.00 |
1,533.00 |
1,535.00 |
0.0K |
| 11:55 |
1,534.00 |
1,536.00 |
1,534.00 |
1,535.16 |
0.4K |
| 11:56 |
1,536.00 |
1,536.00 |
1,536.00 |
1,536.00 |
0.0K |
| 11:57 |
1,536.00 |
1,536.00 |
1,535.00 |
1,535.00 |
0.4K |
| 11:58 |
1,536.99 |
1,536.99 |
1,536.99 |
1,537.00 |
0.0K |
| 11:59 |
1,536.02 |
1,536.02 |
1,536.02 |
1,536.02 |
0.1K |
| 12:00 |
1,535.00 |
1,535.00 |
1,535.00 |
1,535.00 |
0.0K |
| 12:02 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.1K |
| 12:03 |
1,536.30 |
1,537.00 |
1,536.30 |
1,537.00 |
0.1K |
| 12:04 |
1,536.19 |
1,537.00 |
1,536.19 |
1,537.00 |
0.1K |
| 12:06 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0K |
| 12:07 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.5K |
| 12:09 |
1,538.56 |
1,538.56 |
1,537.00 |
1,537.88 |
0.2K |
| 12:11 |
1,537.00 |
1,538.30 |
1,537.00 |
1,538.30 |
0.2K |
| 12:12 |
1,537.00 |
1,537.00 |
1,537.00 |
1,537.00 |
0.0K |
| 12:13 |
1,537.00 |
1,539.00 |
1,537.00 |
1,539.00 |
0.0K |
| 12:15 |
1,539.00 |
1,539.20 |
1,539.00 |
1,539.20 |
0.4K |
| 12:17 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0K |
| 12:18 |
1,539.30 |
1,539.30 |
1,539.00 |
1,539.00 |
1.1K |
| 12:19 |
1,539.15 |
1,539.15 |
1,538.00 |
1,539.00 |
0.8K |
| 12:20 |
1,539.23 |
1,539.23 |
1,539.23 |
1,539.23 |
3.0K |
| 12:21 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0K |
| 12:23 |
1,538.84 |
1,538.84 |
1,538.84 |
1,538.84 |
0.0K |
| 12:25 |
1,540.00 |
1,540.00 |
1,538.00 |
1,538.00 |
0.1K |
| 12:26 |
1,539.13 |
1,539.13 |
1,538.00 |
1,538.00 |
0.4K |
| 12:27 |
1,540.00 |
1,540.00 |
1,539.65 |
1,539.65 |
2.0K |
| 12:28 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0K |
| 12:29 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
0.0K |
| 12:31 |
1,540.00 |
1,540.00 |
1,539.00 |
1,539.00 |
0.3K |
| 12:33 |
1,540.00 |
1,540.00 |
1,540.00 |
1,540.00 |
33.5K |
| 12:34 |
1,541.00 |
1,543.00 |
1,541.00 |
1,543.00 |
0.9K |
| 12:35 |
1,540.00 |
1,545.00 |
1,540.00 |
1,545.00 |
51.7K |
| 12:36 |
1,540.00 |
1,550.00 |
1,540.00 |
1,550.00 |
30.0K |
| 12:37 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
0.3K |
| 12:38 |
1,549.00 |
1,549.00 |
1,548.03 |
1,548.00 |
0.2K |
| 12:39 |
1,548.00 |
1,549.00 |
1,548.00 |
1,549.00 |
0.5K |
| 12:40 |
1,547.00 |
1,549.00 |
1,547.00 |
1,549.00 |
1.7K |
| 12:41 |
1,550.00 |
1,550.00 |
1,548.00 |
1,549.00 |
4.0K |
| 12:42 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.1K |
| 12:43 |
1,550.00 |
1,550.00 |
1,549.00 |
1,549.00 |
2.4K |
| 12:44 |
1,549.03 |
1,549.03 |
1,549.03 |
1,549.03 |
0.0K |
| 12:45 |
1,550.00 |
1,550.00 |
1,548.00 |
1,548.84 |
0.5K |
| 12:46 |
1,549.00 |
1,550.00 |
1,548.00 |
1,548.84 |
1.9K |
| 12:47 |
1,547.84 |
1,549.00 |
1,547.84 |
1,549.00 |
2.8K |
| 12:48 |
1,547.00 |
1,547.00 |
1,547.00 |
1,547.00 |
0.0K |
| 12:49 |
1,549.00 |
1,549.00 |
1,547.00 |
1,547.00 |
0.1K |
| 12:50 |
1,547.84 |
1,547.84 |
1,547.00 |
1,547.00 |
1.2K |
| 12:52 |
1,549.00 |
1,550.00 |
1,547.00 |
1,550.00 |
4.9K |
| 12:53 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
1.1K |
| 12:54 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
38.7K |
| 12:55 |
1,550.00 |
1,552.00 |
1,550.00 |
1,552.00 |
1.8K |
| 12:56 |
1,550.00 |
1,550.84 |
1,550.00 |
1,550.84 |
3.0K |
| 12:57 |
1,550.00 |
1,552.00 |
1,550.00 |
1,551.00 |
0.2K |
| 12:59 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.7K |
| 13:01 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.5K |
| 13:02 |
1,552.00 |
1,554.00 |
1,552.00 |
1,552.84 |
5.2K |
| 13:03 |
1,552.84 |
1,553.99 |
1,552.84 |
1,553.99 |
1.0K |
| 13:04 |
1,551.00 |
1,551.00 |
1,550.94 |
1,550.94 |
4.4K |
| 13:05 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0K |
| 13:06 |
1,550.00 |
1,552.00 |
1,550.00 |
1,552.00 |
0.0K |
| 13:08 |
1,552.00 |
1,552.00 |
1,550.00 |
1,550.94 |
0.1K |
| 13:09 |
1,550.00 |
1,552.00 |
1,550.00 |
1,551.00 |
2.3K |
| 13:10 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.0K |
| 13:11 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.1K |
| 13:12 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.1K |
| 13:13 |
1,549.00 |
1,551.00 |
1,549.00 |
1,551.00 |
0.0K |
| 13:15 |
1,550.27 |
1,551.00 |
1,550.27 |
1,551.00 |
0.0K |
| 13:16 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.5K |
| 13:17 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.0K |
| 13:19 |
1,549.56 |
1,549.56 |
1,549.56 |
1,549.56 |
0.2K |
| 13:20 |
1,549.58 |
1,549.58 |
1,549.58 |
1,549.58 |
0.1K |
| 13:21 |
1,549.65 |
1,549.65 |
1,549.65 |
1,549.65 |
0.3K |
| 13:22 |
1,549.54 |
1,549.54 |
1,549.54 |
1,549.54 |
0.4K |
| 13:23 |
1,550.00 |
1,550.00 |
1,549.47 |
1,549.47 |
0.0K |
| 13:24 |
1,549.56 |
1,549.56 |
1,549.56 |
1,549.56 |
0.1K |
| 13:26 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0K |
| 13:27 |
1,550.00 |
1,551.00 |
1,550.00 |
1,551.00 |
9.3K |
| 13:28 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
2.3K |
| 13:29 |
1,553.00 |
1,555.00 |
1,553.00 |
1,555.00 |
0.2K |
| 13:30 |
1,555.00 |
1,555.00 |
1,553.00 |
1,553.00 |
0.0K |
| 13:31 |
1,555.30 |
1,555.30 |
1,555.30 |
1,555.30 |
0.1K |
| 13:32 |
1,555.38 |
1,555.38 |
1,554.00 |
1,554.00 |
0.2K |
| 13:34 |
1,555.00 |
1,555.00 |
1,553.84 |
1,555.00 |
2.4K |
| 13:35 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.2K |
| 13:36 |
1,555.00 |
1,556.00 |
1,555.00 |
1,556.00 |
1.4K |
| 13:37 |
1,554.00 |
1,556.00 |
1,554.00 |
1,555.00 |
3.9K |
| 13:38 |
1,556.00 |
1,556.26 |
1,556.00 |
1,556.00 |
2.5K |
| 13:39 |
1,558.00 |
1,558.00 |
1,558.00 |
1,558.00 |
0.2K |
| 13:40 |
1,557.30 |
1,557.30 |
1,557.30 |
1,557.30 |
0.2K |
| 13:41 |
1,556.84 |
1,558.00 |
1,556.84 |
1,556.84 |
0.4K |
| 13:42 |
1,557.82 |
1,557.82 |
1,557.82 |
1,557.82 |
0.0K |
| 13:43 |
1,556.00 |
1,556.00 |
1,556.00 |
1,556.00 |
0.1K |
| 13:44 |
1,556.00 |
1,556.99 |
1,555.00 |
1,555.00 |
0.7K |
| 13:45 |
1,555.84 |
1,557.00 |
1,555.84 |
1,557.00 |
0.3K |
| 13:46 |
1,557.00 |
1,557.00 |
1,555.00 |
1,557.00 |
0.0K |
| 13:47 |
1,557.00 |
1,557.00 |
1,555.86 |
1,555.86 |
0.0K |
| 13:48 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.2K |
| 13:49 |
1,557.00 |
1,557.00 |
1,555.00 |
1,555.00 |
1.2K |
| 13:50 |
1,556.30 |
1,557.00 |
1,556.30 |
1,557.00 |
0.1K |
| 13:51 |
1,557.00 |
1,557.00 |
1,555.00 |
1,555.00 |
0.3K |
| 13:52 |
1,557.00 |
1,557.00 |
1,555.00 |
1,555.00 |
0.1K |
| 13:53 |
1,557.00 |
1,557.00 |
1,557.00 |
1,557.00 |
0.8K |
| 13:54 |
1,555.30 |
1,556.00 |
1,555.30 |
1,556.00 |
1.1K |
| 13:56 |
1,555.01 |
1,556.30 |
1,555.01 |
1,556.30 |
0.3K |
| 13:57 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.1K |
| 13:58 |
1,557.00 |
1,561.34 |
1,557.00 |
1,561.34 |
5.9K |
| 13:59 |
1,562.00 |
1,562.00 |
1,560.00 |
1,560.00 |
0.1K |
| 14:00 |
1,564.00 |
1,564.00 |
1,561.00 |
1,561.00 |
0.1K |
| 14:01 |
1,561.00 |
1,561.00 |
1,561.00 |
1,561.00 |
0.1K |
| 14:02 |
1,563.00 |
1,564.00 |
1,562.00 |
1,562.90 |
2.8K |
| 14:03 |
1,564.00 |
1,564.00 |
1,562.00 |
1,562.00 |
0.2K |
| 14:04 |
1,563.28 |
1,564.00 |
1,563.28 |
1,564.00 |
0.0K |
| 14:05 |
1,563.00 |
1,563.00 |
1,563.00 |
1,563.00 |
1.6K |
| 14:06 |
1,564.00 |
1,564.00 |
1,564.00 |
1,564.00 |
0.0K |
| 14:07 |
1,564.00 |
1,564.00 |
1,564.00 |
1,564.00 |
0.0K |
| 14:08 |
1,564.00 |
1,566.00 |
1,564.00 |
1,564.00 |
3.9K |
| 14:09 |
1,564.00 |
1,564.00 |
1,564.00 |
1,564.00 |
0.1K |
| 14:10 |
1,567.00 |
1,567.00 |
1,565.00 |
1,567.00 |
0.9K |
| 14:11 |
1,566.00 |
1,567.00 |
1,565.00 |
1,565.84 |
1.8K |
| 14:12 |
1,566.00 |
1,566.00 |
1,564.26 |
1,565.00 |
1.3K |
| 14:13 |
1,563.00 |
1,566.00 |
1,563.00 |
1,566.00 |
0.9K |
| 14:14 |
1,563.00 |
1,563.00 |
1,563.00 |
1,563.00 |
0.1K |
| 14:15 |
1,566.00 |
1,566.00 |
1,566.00 |
1,566.00 |
0.0K |
| 14:16 |
1,564.84 |
1,566.00 |
1,564.84 |
1,566.00 |
0.1K |
| 14:17 |
1,564.00 |
1,564.00 |
1,564.00 |
1,564.00 |
0.0K |
| 14:19 |
1,564.00 |
1,566.00 |
1,564.00 |
1,566.00 |
3.6K |
| 14:20 |
1,568.00 |
1,570.00 |
1,568.00 |
1,570.00 |
3.6K |
| 14:21 |
1,570.00 |
1,572.00 |
1,570.00 |
1,572.00 |
2.5K |
| 14:22 |
1,570.00 |
1,573.00 |
1,570.00 |
1,572.30 |
2.1K |
| 14:23 |
1,572.00 |
1,573.00 |
1,570.84 |
1,573.00 |
1.1K |
| 14:25 |
1,570.00 |
1,572.00 |
1,570.00 |
1,572.00 |
7.5K |
| 14:26 |
1,573.00 |
1,580.00 |
1,571.05 |
1,580.00 |
19.3K |
| 14:27 |
1,580.00 |
1,580.00 |
1,578.26 |
1,578.26 |
0.7K |
| 14:28 |
1,577.00 |
1,582.00 |
1,577.00 |
1,578.47 |
4.6K |
| 14:29 |
1,577.00 |
1,580.00 |
1,577.00 |
1,579.00 |
4.0K |
| 14:30 |
1,581.00 |
1,583.00 |
1,581.00 |
1,581.26 |
2.5K |
| 14:31 |
1,580.00 |
1,581.00 |
1,576.00 |
1,577.47 |
1.7K |
| 14:32 |
1,579.00 |
1,579.00 |
1,579.00 |
1,579.00 |
0.3K |
| 14:33 |
1,576.26 |
1,576.26 |
1,575.00 |
1,575.00 |
0.6K |
| 14:34 |
1,576.00 |
1,576.00 |
1,576.00 |
1,576.00 |
0.0K |
| 14:35 |
1,576.00 |
1,576.00 |
1,574.50 |
1,574.60 |
0.7K |
| 14:36 |
1,575.00 |
1,575.00 |
1,575.00 |
1,575.00 |
0.3K |
| 14:39 |
1,576.00 |
1,580.00 |
1,576.00 |
1,577.50 |
3.8K |
| 14:40 |
1,577.00 |
1,580.00 |
1,577.00 |
1,579.99 |
1.4K |
| 14:41 |
1,577.26 |
1,577.26 |
1,577.26 |
1,577.26 |
0.3K |
| 14:42 |
1,577.26 |
1,577.26 |
1,576.00 |
1,576.00 |
0.4K |
| 14:43 |
1,576.00 |
1,580.00 |
1,576.00 |
1,579.00 |
2.2K |
| 14:44 |
1,577.00 |
1,580.00 |
1,577.00 |
1,580.00 |
0.0K |
| 14:45 |
1,580.00 |
1,580.00 |
1,578.00 |
1,578.00 |
0.7K |
| 14:46 |
1,580.00 |
1,580.00 |
1,578.00 |
1,578.00 |
0.3K |
| 14:47 |
1,578.00 |
1,578.00 |
1,577.00 |
1,577.98 |
0.4K |
| 14:48 |
1,577.00 |
1,580.00 |
1,577.00 |
1,578.34 |
5.8K |
| 14:49 |
1,580.00 |
1,580.00 |
1,580.00 |
1,580.00 |
0.0K |
| 14:50 |
1,578.00 |
1,580.00 |
1,578.00 |
1,578.00 |
0.9K |
| 14:51 |
1,578.00 |
1,581.00 |
1,578.00 |
1,581.00 |
1.8K |
| 14:52 |
1,581.00 |
1,582.00 |
1,580.00 |
1,582.00 |
1.9K |
| 14:53 |
1,584.00 |
1,584.00 |
1,581.00 |
1,584.00 |
0.2K |
| 14:54 |
1,584.00 |
1,584.72 |
1,582.45 |
1,584.72 |
2.1K |
| 14:55 |
1,584.65 |
1,588.00 |
1,584.65 |
1,588.00 |
1.8K |
| 14:56 |
1,588.00 |
1,589.00 |
1,584.84 |
1,589.00 |
2.2K |
| 14:57 |
1,587.00 |
1,588.00 |
1,587.00 |
1,588.00 |
1.1K |
| 14:58 |
1,587.24 |
1,587.24 |
1,587.00 |
1,587.00 |
1.7K |
| 14:59 |
1,588.00 |
1,591.00 |
1,588.00 |
1,591.00 |
2.5K |
| 15:00 |
1,591.00 |
1,591.00 |
1,588.00 |
1,590.00 |
11.0K |
| 15:01 |
1,589.00 |
1,589.45 |
1,587.96 |
1,588.00 |
1.7K |
| 15:02 |
1,589.00 |
1,590.00 |
1,587.00 |
1,590.00 |
1.0K |
| 15:03 |
1,588.00 |
1,589.00 |
1,587.00 |
1,589.00 |
1.0K |
| 15:04 |
1,589.60 |
1,592.00 |
1,589.00 |
1,590.00 |
9.4K |
| 15:05 |
1,592.00 |
1,593.00 |
1,592.00 |
1,592.99 |
1.1K |
| 15:06 |
1,594.00 |
1,594.00 |
1,592.98 |
1,594.00 |
0.5K |
| 15:07 |
1,593.00 |
1,593.99 |
1,591.00 |
1,594.00 |
0.1K |
| 15:08 |
1,592.00 |
1,594.00 |
1,592.00 |
1,592.00 |
0.2K |
| 15:09 |
1,594.00 |
1,594.00 |
1,594.00 |
1,594.00 |
0.1K |
| 15:10 |
1,592.00 |
1,592.00 |
1,590.00 |
1,592.00 |
1.8K |
| 15:11 |
1,592.00 |
1,592.00 |
1,589.44 |
1,589.44 |
0.1K |
| 15:12 |
1,591.00 |
1,591.00 |
1,588.00 |
1,588.00 |
4.0K |
| 15:13 |
1,590.00 |
1,590.00 |
1,584.00 |
1,584.00 |
11.7K |
| 15:14 |
1,583.00 |
1,586.00 |
1,583.00 |
1,584.01 |
0.7K |
| 15:15 |
1,586.00 |
1,586.00 |
1,586.00 |
1,586.00 |
0.1K |
| 15:16 |
1,586.00 |
1,587.99 |
1,586.00 |
1,586.00 |
1.1K |
| 15:17 |
1,590.00 |
1,590.00 |
1,590.00 |
1,590.00 |
0.0K |
| 15:18 |
1,587.71 |
1,588.00 |
1,586.00 |
1,586.00 |
3.3K |
| 15:19 |
1,585.48 |
1,588.00 |
1,584.00 |
1,588.00 |
0.2K |
| 15:20 |
1,588.00 |
1,588.00 |
1,585.00 |
1,585.00 |
0.1K |
| 15:21 |
1,588.00 |
1,588.00 |
1,587.00 |
1,587.00 |
0.0K |
| 15:22 |
1,585.00 |
1,586.99 |
1,585.00 |
1,587.00 |
0.0K |
| 15:23 |
1,588.00 |
1,588.00 |
1,586.00 |
1,586.00 |
0.3K |
| 15:24 |
1,586.99 |
1,586.99 |
1,585.98 |
1,587.00 |
0.5K |
| 15:25 |
1,585.00 |
1,586.00 |
1,584.19 |
1,584.19 |
0.8K |
| 15:26 |
1,586.00 |
1,586.00 |
1,586.00 |
1,586.00 |
0.0K |
| 15:28 |
1,584.00 |
1,586.00 |
1,584.00 |
1,586.00 |
1.8K |
| 15:29 |
1,588.00 |
1,588.00 |
1,588.00 |
1,588.00 |
0.2K |
| 15:31 |
1,587.77 |
1,588.00 |
1,585.00 |
1,585.26 |
0.1K |
| 15:33 |
1,586.80 |
1,587.99 |
1,586.00 |
1,588.00 |
0.4K |
| 15:34 |
1,587.02 |
1,588.00 |
1,587.02 |
1,587.00 |
9.0K |
| 15:35 |
1,590.00 |
1,590.00 |
1,588.00 |
1,588.99 |
1.8K |
| 15:37 |
1,587.00 |
1,587.00 |
1,587.00 |
1,587.00 |
0.2K |
| 15:38 |
1,589.00 |
1,589.00 |
1,587.00 |
1,587.00 |
0.0K |
| 15:39 |
1,587.00 |
1,593.00 |
1,587.00 |
1,593.00 |
1.6K |
| 15:40 |
1,593.00 |
1,593.00 |
1,591.04 |
1,591.04 |
0.4K |
| 15:41 |
1,591.99 |
1,591.99 |
1,590.00 |
1,590.00 |
2.6K |
| 15:42 |
1,589.00 |
1,589.00 |
1,589.00 |
1,589.00 |
0.2K |
| 15:43 |
1,589.00 |
1,591.00 |
1,588.00 |
1,591.00 |
0.7K |
| 15:44 |
1,589.20 |
1,589.20 |
1,588.00 |
1,588.00 |
0.5K |
| 15:46 |
1,590.00 |
1,590.00 |
1,590.00 |
1,590.00 |
0.0K |
| 15:47 |
1,588.00 |
1,588.00 |
1,588.00 |
1,588.00 |
0.0K |
| 15:48 |
1,590.00 |
1,590.00 |
1,588.96 |
1,588.96 |
0.5K |
| 15:49 |
1,588.00 |
1,591.00 |
1,588.00 |
1,591.00 |
3.5K |
| 15:50 |
1,590.00 |
1,593.00 |
1,590.00 |
1,592.00 |
118.6K |
| 15:51 |
1,591.00 |
1,594.00 |
1,591.00 |
1,592.00 |
1.2K |
| 15:52 |
1,592.36 |
1,594.00 |
1,592.00 |
1,592.00 |
5.9K |
| 15:53 |
1,592.00 |
1,592.00 |
1,592.00 |
1,592.00 |
0.1K |
| 15:55 |
1,592.66 |
1,593.00 |
1,591.00 |
1,591.00 |
6.4K |
| 15:56 |
1,591.00 |
1,592.00 |
1,591.00 |
1,591.76 |
4.1K |
| 15:57 |
1,593.00 |
1,593.00 |
1,593.00 |
1,593.00 |
0.0K |
| 15:58 |
1,592.20 |
1,592.99 |
1,591.68 |
1,591.68 |
0.6K |
| 15:59 |
1,591.51 |
1,591.51 |
1,591.51 |
1,591.51 |
0.9K |
| 16:00 |
1,591.62 |
1,593.00 |
1,591.00 |
1,593.00 |
4.5K |
| 16:01 |
1,592.20 |
1,592.20 |
1,592.20 |
1,592.20 |
0.0K |
| 16:02 |
1,593.00 |
1,593.00 |
1,592.20 |
1,592.20 |
0.1K |
| 16:03 |
1,593.00 |
1,593.00 |
1,591.73 |
1,591.73 |
0.1K |
| 16:04 |
1,592.20 |
1,592.20 |
1,592.20 |
1,592.20 |
0.1K |
| 16:05 |
1,592.20 |
1,592.20 |
1,592.20 |
1,592.20 |
0.1K |
| 16:06 |
1,593.00 |
1,593.00 |
1,593.00 |
1,593.00 |
0.0K |
| 16:07 |
1,591.66 |
1,594.00 |
1,591.66 |
1,594.00 |
10.4K |
| 16:08 |
1,595.00 |
1,596.00 |
1,594.00 |
1,594.00 |
7.6K |
| 16:09 |
1,594.00 |
1,595.00 |
1,594.00 |
1,595.00 |
0.1K |
| 16:10 |
1,593.66 |
1,594.00 |
1,593.66 |
1,593.74 |
1.5K |
| 16:11 |
1,595.00 |
1,595.00 |
1,593.00 |
1,593.00 |
1.8K |
| 16:12 |
1,594.00 |
1,595.00 |
1,593.00 |
1,595.00 |
0.3K |
| 16:14 |
1,594.20 |
1,594.20 |
1,593.74 |
1,593.74 |
1.9K |
| 16:15 |
1,593.00 |
1,593.00 |
1,593.00 |
1,593.00 |
1.7K |
| 16:16 |
1,593.49 |
1,594.00 |
1,592.00 |
1,593.00 |
4.0K |
| 16:17 |
1,593.00 |
1,594.00 |
1,593.00 |
1,594.00 |
0.6K |
| 16:18 |
1,593.71 |
1,594.20 |
1,593.00 |
1,594.20 |
1.5K |
| 16:19 |
1,593.28 |
1,594.00 |
1,593.28 |
1,594.00 |
1.4K |
| 16:20 |
1,594.00 |
1,594.00 |
1,593.20 |
1,593.20 |
1.6K |
| 16:21 |
1,595.00 |
1,595.00 |
1,593.20 |
1,595.00 |
1.9K |
| 16:22 |
1,594.00 |
1,595.00 |
1,594.00 |
1,595.00 |
0.4K |
| 16:23 |
1,593.00 |
1,593.66 |
1,592.00 |
1,592.00 |
6.6K |
| 16:24 |
1,590.00 |
1,590.00 |
1,590.00 |
1,590.00 |
0.1K |
| 16:25 |
1,591.00 |
1,593.00 |
1,591.00 |
1,591.00 |
1.7K |
| 16:26 |
1,591.68 |
1,593.00 |
1,591.68 |
1,593.00 |
1.6K |
| 16:27 |
1,592.20 |
1,592.99 |
1,591.20 |
1,591.66 |
8.3K |
| 16:28 |
1,592.00 |
1,592.00 |
1,591.00 |
1,591.68 |
1.3K |
| 16:29 |
1,591.00 |
1,592.00 |
1,591.00 |
1,591.89 |
3.0K |
| 16:35 |
1,596.00 |
1,596.00 |
1,596.00 |
1,596.00 |
181.8K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
1,522.00 |
1,596.00 |
1,510.00 |
1,596.00 |
1.5M |
| 2025-09-25 |
1,520.00 |
1,533.00 |
1,511.00 |
1,514.00 |
0.7M |
| 2025-09-24 |
1,552.00 |
1,553.00 |
1,523.00 |
1,531.00 |
0.6M |
| 2025-09-23 |
1,543.00 |
1,576.00 |
1,543.00 |
1,552.00 |
0.4M |
| 2025-09-22 |
1,559.00 |
1,563.00 |
1,536.00 |
1,537.00 |
0.4M |
| 2025-09-19 |
1,567.00 |
1,572.00 |
1,548.00 |
1,555.00 |
0.7M |
| 2025-09-18 |
1,576.00 |
1,579.00 |
1,546.00 |
1,567.00 |
0.5M |
| 2025-09-17 |
1,595.00 |
1,616.00 |
1,574.00 |
1,574.00 |
0.5M |
| 2025-09-16 |
1,573.00 |
1,578.00 |
1,554.00 |
1,572.00 |
0.5M |
| 2025-09-15 |
1,542.00 |
1,604.00 |
1,542.00 |
1,573.00 |
0.3M |
| 2025-09-12 |
1,610.00 |
1,615.00 |
1,579.00 |
1,579.00 |
0.3M |
| 2025-09-11 |
1,583.00 |
1,666.00 |
1,580.00 |
1,605.00 |
0.6M |
| 2025-09-10 |
1,636.00 |
1,651.00 |
1,598.00 |
1,598.00 |
0.8M |
| 2025-09-09 |
1,642.00 |
1,655.00 |
1,632.00 |
1,637.00 |
0.5M |
| 2025-09-08 |
1,642.00 |
1,652.00 |
1,618.00 |
1,643.00 |
0.5M |
| 2025-09-05 |
1,626.00 |
1,637.00 |
1,590.00 |
1,637.00 |
0.3M |
| 2025-09-04 |
1,608.00 |
1,627.00 |
1,600.00 |
1,614.00 |
0.4M |
| 2025-09-03 |
1,589.00 |
1,599.00 |
1,572.00 |
1,599.00 |
0.5M |
| 2025-09-02 |
1,597.00 |
1,601.00 |
1,570.00 |
1,582.00 |
0.5M |
| 2025-09-01 |
1,599.00 |
1,605.00 |
1,584.00 |
1,595.00 |
0.3M |
| 2025-08-29 |
1,594.00 |
1,597.00 |
1,564.00 |
1,577.00 |
0.7M |
| 2025-08-28 |
1,620.00 |
1,620.00 |
1,589.00 |
1,590.00 |
0.5M |
| 2025-08-27 |
1,600.00 |
1,617.00 |
1,587.00 |
1,602.00 |
0.4M |
| 2025-08-26 |
1,634.00 |
1,635.00 |
1,595.00 |
1,595.00 |
0.6M |
| 2025-08-22 |
1,586.00 |
1,631.00 |
1,583.00 |
1,631.00 |
0.7M |
| 2025-08-21 |
1,611.00 |
1,615.00 |
1,585.00 |
1,590.00 |
0.5M |
| 2025-08-20 |
1,608.00 |
1,615.00 |
1,592.00 |
1,611.00 |
0.7M |
| 2025-08-19 |
1,569.00 |
1,618.00 |
1,569.00 |
1,618.00 |
1.9M |
| 2025-08-18 |
1,593.00 |
1,593.00 |
1,566.00 |
1,573.00 |
0.4M |
| 2025-08-15 |
1,613.00 |
1,618.00 |
1,585.00 |
1,585.00 |
0.9M |
| 2025-08-14 |
1,583.00 |
1,608.00 |
1,565.00 |
1,605.00 |
0.4M |
| 2025-08-13 |
1,625.00 |
1,636.00 |
1,576.00 |
1,581.00 |
0.6M |
| 2025-08-12 |
1,631.00 |
1,640.00 |
1,609.00 |
1,622.00 |
0.3M |
| 2025-08-11 |
1,629.00 |
1,644.00 |
1,618.00 |
1,625.00 |
0.5M |
| 2025-08-08 |
1,621.00 |
1,640.00 |
1,621.00 |
1,630.00 |
0.4M |
| 2025-08-07 |
1,605.00 |
1,631.00 |
1,601.00 |
1,622.00 |
0.8M |
| 2025-08-06 |
1,590.00 |
1,608.00 |
1,582.00 |
1,608.00 |
0.8M |
| 2025-08-05 |
1,626.00 |
1,628.00 |
1,595.00 |
1,595.00 |
0.9M |
| 2025-08-04 |
1,585.00 |
1,624.00 |
1,580.00 |
1,622.00 |
0.6M |
| 2025-08-01 |
1,584.00 |
1,609.00 |
1,543.00 |
1,592.00 |
0.6M |
| 2025-07-31 |
1,570.00 |
1,621.00 |
1,570.00 |
1,580.00 |
0.7M |
| 2025-07-30 |
1,563.00 |
1,598.00 |
1,557.00 |
1,567.00 |
0.8M |
| 2025-07-29 |
1,500.00 |
1,640.00 |
1,499.00 |
1,567.00 |
2.3M |
| 2025-07-28 |
1,734.00 |
1,734.00 |
1,645.00 |
1,645.00 |
0.9M |
| 2025-07-25 |
1,708.00 |
1,726.00 |
1,692.00 |
1,700.00 |
0.5M |
| 2025-07-24 |
1,709.00 |
1,740.00 |
1,705.00 |
1,717.00 |
0.9M |
| 2025-07-23 |
1,707.00 |
1,735.00 |
1,694.00 |
1,709.00 |
0.6M |
| 2025-07-22 |
1,724.00 |
1,738.00 |
1,695.00 |
1,700.00 |
0.4M |
| 2025-07-21 |
1,729.00 |
1,744.00 |
1,711.00 |
1,727.00 |
0.3M |
| 2025-07-18 |
1,737.00 |
1,751.00 |
1,705.00 |
1,726.00 |
0.4M |
| 2025-07-17 |
1,725.00 |
1,742.00 |
1,717.00 |
1,723.00 |
0.4M |
| 2025-07-16 |
1,730.00 |
1,744.00 |
1,706.00 |
1,706.00 |
0.3M |
| 2025-07-15 |
1,728.00 |
1,764.00 |
1,727.00 |
1,733.00 |
0.5M |
| 2025-07-14 |
1,735.00 |
1,759.00 |
1,731.00 |
1,731.00 |
0.6M |
| 2025-07-11 |
1,745.00 |
1,759.00 |
1,722.00 |
1,732.00 |
0.3M |
| 2025-07-10 |
1,701.00 |
1,746.00 |
1,699.00 |
1,740.00 |
0.4M |
| 2025-07-09 |
1,752.00 |
1,776.00 |
1,711.00 |
1,711.00 |
0.7M |
| 2025-07-08 |
1,711.00 |
1,748.00 |
1,701.00 |
1,736.00 |
0.4M |
| 2025-07-07 |
1,725.00 |
1,731.00 |
1,697.00 |
1,703.00 |
0.4M |
| 2025-07-04 |
1,711.00 |
1,746.00 |
1,698.00 |
1,722.00 |
0.5M |
| 2025-07-03 |
1,708.00 |
1,756.00 |
1,700.00 |
1,700.00 |
1.1M |
| 2025-07-02 |
1,758.00 |
1,762.00 |
1,646.00 |
1,675.00 |
5.5M |
| 2025-07-01 |
1,922.00 |
1,975.00 |
1,919.00 |
1,975.00 |
0.2M |
| 2025-06-30 |
1,960.00 |
1,965.00 |
1,919.00 |
1,919.00 |
0.3M |
| 2025-06-27 |
1,931.00 |
1,962.00 |
1,928.00 |
1,954.00 |
0.2M |
| 2025-06-26 |
1,932.00 |
1,944.00 |
1,903.00 |
1,916.00 |
0.1M |
| 2025-06-25 |
1,954.00 |
1,974.00 |
1,927.00 |
1,927.00 |
0.2M |
| 2025-06-24 |
1,946.00 |
1,981.00 |
1,925.00 |
1,948.00 |
0.3M |
| 2025-06-23 |
1,905.00 |
1,913.00 |
1,878.00 |
1,910.00 |
0.3M |
| 2025-06-20 |
1,902.00 |
1,916.00 |
1,892.00 |
1,904.00 |
0.6M |
| 2025-06-19 |
1,900.00 |
1,915.00 |
1,899.00 |
1,905.00 |
0.2M |
| 2025-06-18 |
1,931.00 |
1,935.00 |
1,909.00 |
1,925.00 |
0.3M |
| 2025-06-17 |
1,936.00 |
1,955.00 |
1,909.00 |
1,939.00 |
0.2M |
| 2025-06-16 |
1,984.00 |
1,984.00 |
1,951.00 |
1,951.00 |
0.1M |
| 2025-06-13 |
1,960.00 |
1,990.00 |
1,945.00 |
1,981.00 |
0.1M |
| 2025-06-12 |
1,985.00 |
1,999.00 |
1,965.00 |
1,984.00 |
0.1M |
| 2025-06-11 |
2,022.00 |
2,022.00 |
1,976.00 |
1,985.00 |
0.2M |
| 2025-06-10 |
1,999.00 |
1,999.00 |
1,974.00 |
1,988.00 |
0.2M |
| 2025-06-09 |
1,973.00 |
1,988.00 |
1,973.00 |
1,987.00 |
0.1M |
| 2025-06-06 |
1,969.00 |
1,979.00 |
1,958.00 |
1,979.00 |
0.3M |
| 2025-06-05 |
2,038.00 |
2,060.00 |
1,972.00 |
1,972.00 |
0.3M |
| 2025-06-04 |
2,064.00 |
2,068.00 |
2,046.00 |
2,058.00 |
0.2M |
| 2025-06-03 |
2,038.00 |
2,066.00 |
2,022.00 |
2,054.00 |
0.3M |
| 2025-06-02 |
2,056.00 |
2,098.00 |
2,030.00 |
2,038.00 |
0.3M |
| 2025-05-30 |
2,052.00 |
2,090.00 |
2,044.00 |
2,064.00 |
0.5M |
| 2025-05-29 |
2,058.00 |
2,062.00 |
2,030.00 |
2,046.00 |
0.3M |
| 2025-05-28 |
2,038.00 |
2,104.00 |
2,006.00 |
2,044.00 |
0.6M |
| 2025-05-27 |
2,088.00 |
2,120.00 |
2,056.00 |
2,118.00 |
0.6M |
| 2025-05-23 |
2,076.00 |
2,100.00 |
2,040.00 |
2,076.00 |
0.3M |
| 2025-05-22 |
2,162.00 |
2,162.00 |
2,096.00 |
2,096.00 |
0.7M |
| 2025-05-21 |
2,166.00 |
2,174.00 |
2,118.00 |
2,164.00 |
0.4M |
| 2025-05-20 |
2,170.00 |
2,202.00 |
2,100.00 |
2,182.00 |
1.5M |
| 2025-05-19 |
2,018.00 |
2,024.00 |
1,961.00 |
1,999.00 |
0.6M |
| 2025-05-16 |
1,978.00 |
2,050.00 |
1,955.00 |
2,038.00 |
0.6M |
| 2025-05-15 |
1,930.00 |
1,955.00 |
1,917.00 |
1,955.00 |
0.6M |
| 2025-05-14 |
1,928.00 |
1,958.00 |
1,919.00 |
1,938.00 |
0.4M |
| 2025-05-13 |
1,862.00 |
1,931.00 |
1,852.00 |
1,929.00 |
0.7M |
| 2025-05-12 |
1,845.00 |
1,866.00 |
1,819.00 |
1,860.00 |
0.7M |
| 2025-05-09 |
1,822.00 |
1,846.00 |
1,815.00 |
1,822.00 |
0.2M |
| 2025-05-08 |
1,879.00 |
1,879.00 |
1,817.00 |
1,820.00 |
0.3M |
| 2025-05-07 |
1,820.00 |
1,838.00 |
1,810.00 |
1,835.00 |
0.2M |
| 2025-05-06 |
1,801.00 |
1,828.00 |
1,795.00 |
1,828.00 |
0.3M |
| 2025-05-02 |
1,836.00 |
1,836.00 |
1,784.00 |
1,784.00 |
0.6M |
| 2025-05-01 |
1,805.00 |
1,833.00 |
1,794.00 |
1,829.00 |
0.2M |
| 2025-04-30 |
1,865.00 |
1,873.00 |
1,833.00 |
1,857.00 |
0.3M |
| 2025-04-29 |
1,830.00 |
1,878.00 |
1,820.00 |
1,854.00 |
0.3M |
| 2025-04-28 |
1,826.00 |
1,855.00 |
1,816.00 |
1,835.00 |
0.3M |
| 2025-04-25 |
1,865.00 |
1,873.00 |
1,815.00 |
1,815.00 |
0.2M |
| 2025-04-24 |
1,836.00 |
1,848.00 |
1,820.00 |
1,845.00 |
0.3M |
| 2025-04-23 |
1,870.00 |
1,870.00 |
1,834.00 |
1,837.00 |
0.3M |
| 2025-04-22 |
1,836.00 |
1,857.00 |
1,815.00 |
1,842.00 |
0.3M |
| 2025-04-17 |
1,802.00 |
1,836.00 |
1,783.00 |
1,834.00 |
0.1M |
| 2025-04-16 |
1,830.00 |
1,830.00 |
1,798.00 |
1,815.00 |
0.1M |
| 2025-04-15 |
1,799.00 |
1,839.00 |
1,794.00 |
1,839.00 |
0.3M |
| 2025-04-14 |
1,769.00 |
1,803.00 |
1,767.00 |
1,795.00 |
0.3M |
| 2025-04-11 |
1,778.00 |
1,778.00 |
1,730.00 |
1,752.00 |
0.3M |
| 2025-04-10 |
1,750.00 |
1,800.00 |
1,749.00 |
1,770.00 |
1.0M |
| 2025-04-09 |
1,720.00 |
1,739.00 |
1,687.00 |
1,712.00 |
0.3M |
| 2025-04-08 |
1,726.00 |
1,775.00 |
1,692.00 |
1,746.00 |
0.7M |
| 2025-04-07 |
1,700.00 |
1,780.00 |
1,660.00 |
1,687.00 |
0.8M |
| 2025-04-04 |
1,778.00 |
1,803.00 |
1,736.00 |
1,759.00 |
0.5M |
| 2025-04-03 |
1,802.00 |
1,824.00 |
1,756.00 |
1,788.00 |
0.2M |
| 2025-04-02 |
1,794.00 |
1,801.00 |
1,752.00 |
1,787.00 |
0.3M |
| 2025-04-01 |
1,750.00 |
1,793.00 |
1,729.00 |
1,780.00 |
0.2M |
| 2025-03-31 |
1,765.00 |
1,765.00 |
1,733.00 |
1,738.00 |
0.5M |
| 2025-03-28 |
1,792.00 |
1,822.00 |
1,773.00 |
1,775.00 |
0.2M |
| 2025-03-27 |
1,800.00 |
1,815.00 |
1,788.00 |
1,798.00 |
0.2M |
| 2025-03-26 |
1,792.00 |
1,817.00 |
1,780.00 |
1,805.00 |
0.2M |
| 2025-03-25 |
1,777.00 |
1,810.00 |
1,777.00 |
1,788.00 |
1.2M |
| 2025-03-24 |
1,803.00 |
1,803.00 |
1,776.00 |
1,782.00 |
0.2M |
| 2025-03-21 |
1,817.00 |
1,818.00 |
1,789.00 |
1,789.00 |
0.5M |
| 2025-03-20 |
1,849.00 |
1,858.00 |
1,817.00 |
1,818.00 |
1.1M |
| 2025-03-19 |
1,844.00 |
1,845.00 |
1,818.00 |
1,835.00 |
0.2M |
| 2025-03-18 |
1,865.00 |
1,883.00 |
1,838.00 |
1,855.00 |
0.2M |
| 2025-03-17 |
1,864.00 |
1,876.00 |
1,846.00 |
1,862.00 |
0.3M |
| 2025-03-14 |
1,845.00 |
1,882.00 |
1,840.00 |
1,850.00 |
0.2M |
| 2025-03-13 |
1,861.00 |
1,891.00 |
1,834.00 |
1,840.00 |
0.2M |
| 2025-03-12 |
1,905.00 |
1,914.00 |
1,865.00 |
1,877.00 |
0.6M |
| 2025-03-11 |
1,853.00 |
1,924.00 |
1,842.00 |
1,909.00 |
0.7M |
| 2025-03-10 |
1,867.00 |
1,894.00 |
1,843.00 |
1,853.00 |
0.4M |
| 2025-03-07 |
1,762.00 |
1,867.00 |
1,758.00 |
1,867.00 |
0.5M |
| 2025-03-06 |
1,831.00 |
1,842.00 |
1,755.00 |
1,762.00 |
0.9M |
| 2025-03-05 |
1,920.00 |
1,976.00 |
1,817.00 |
1,817.00 |
0.9M |
| 2025-03-04 |
1,974.00 |
2,022.00 |
1,784.00 |
1,904.00 |
2.1M |
| 2025-03-03 |
2,112.00 |
2,116.00 |
2,046.00 |
2,082.00 |
0.9M |
| 2025-02-28 |
2,060.00 |
2,102.00 |
2,060.00 |
2,102.00 |
0.8M |
| 2025-02-27 |
2,080.00 |
2,098.00 |
2,066.00 |
2,092.00 |
0.6M |
| 2025-02-26 |
2,100.00 |
2,136.00 |
2,086.00 |
2,086.00 |
0.3M |
| 2025-02-25 |
2,108.00 |
2,132.00 |
2,098.00 |
2,100.00 |
0.4M |
| 2025-02-24 |
2,100.00 |
2,128.00 |
2,088.00 |
2,110.00 |
0.9M |
| 2025-02-21 |
2,090.00 |
2,136.00 |
2,088.00 |
2,106.00 |
0.3M |
| 2025-02-20 |
2,086.00 |
2,096.00 |
2,080.00 |
2,082.00 |
0.2M |
| 2025-02-19 |
2,110.00 |
2,114.00 |
2,072.00 |
2,078.00 |
0.4M |
| 2025-02-18 |
2,128.00 |
2,132.00 |
2,106.00 |
2,114.00 |
0.2M |
| 2025-02-17 |
2,114.00 |
2,134.00 |
2,100.00 |
2,132.00 |
0.2M |
| 2025-02-14 |
2,146.00 |
2,178.00 |
2,122.00 |
2,136.00 |
0.4M |
| 2025-02-13 |
2,086.00 |
2,142.00 |
2,084.00 |
2,136.00 |
0.3M |
| 2025-02-12 |
2,132.00 |
2,132.00 |
2,084.00 |
2,086.00 |
0.4M |
| 2025-02-11 |
2,128.00 |
2,128.00 |
2,078.00 |
2,104.00 |
0.5M |
| 2025-02-10 |
2,100.00 |
2,112.00 |
2,088.00 |
2,112.00 |
0.4M |
| 2025-02-07 |
2,134.00 |
2,146.00 |
2,092.00 |
2,092.00 |
0.3M |
| 2025-02-06 |
2,130.00 |
2,186.00 |
2,130.00 |
2,142.00 |
0.3M |
| 2025-02-05 |
2,112.00 |
2,136.00 |
2,096.00 |
2,136.00 |
0.3M |
| 2025-02-04 |
2,112.00 |
2,142.00 |
2,104.00 |
2,116.00 |
0.3M |
| 2025-02-03 |
2,106.00 |
2,132.00 |
2,078.00 |
2,118.00 |
0.2M |
| 2025-01-31 |
2,118.00 |
2,158.00 |
2,102.00 |
2,152.00 |
0.3M |
| 2025-01-30 |
2,100.00 |
2,124.00 |
2,080.00 |
2,120.00 |
0.2M |
| 2025-01-29 |
2,168.00 |
2,168.00 |
2,092.00 |
2,092.00 |
0.3M |
| 2025-01-28 |
2,150.00 |
2,198.00 |
2,146.00 |
2,148.00 |
0.9M |
| 2025-01-27 |
2,112.00 |
2,166.00 |
2,092.00 |
2,152.00 |
0.3M |
| 2025-01-24 |
2,166.00 |
2,166.00 |
2,092.00 |
2,110.00 |
0.4M |
| 2025-01-23 |
2,066.00 |
2,090.00 |
2,038.00 |
2,086.00 |
1.4M |
| 2025-01-22 |
2,064.00 |
2,086.00 |
2,032.00 |
2,060.00 |
0.5M |
| 2025-01-21 |
2,192.00 |
2,194.00 |
2,086.00 |
2,094.00 |
0.8M |
| 2025-01-20 |
2,222.00 |
2,244.00 |
2,156.00 |
2,184.00 |
0.4M |
| 2025-01-17 |
2,222.00 |
2,234.00 |
2,198.00 |
2,234.00 |
0.3M |
| 2025-01-16 |
2,202.00 |
2,236.00 |
2,172.00 |
2,220.00 |
0.6M |
| 2025-01-15 |
2,142.00 |
2,182.00 |
2,126.00 |
2,182.00 |
0.4M |
| 2025-01-14 |
2,114.00 |
2,156.00 |
2,102.00 |
2,114.00 |
0.4M |
| 2025-01-13 |
2,084.00 |
2,104.00 |
2,028.00 |
2,082.00 |
1.0M |
| 2025-01-10 |
2,204.00 |
2,260.00 |
2,082.00 |
2,082.00 |
0.7M |
| 2025-01-09 |
2,480.00 |
2,508.00 |
2,210.00 |
2,210.00 |
1.6M |
| 2025-01-08 |
2,840.00 |
2,840.00 |
2,620.00 |
2,626.00 |
0.3M |
| 2025-01-07 |
2,796.00 |
2,832.00 |
2,774.00 |
2,832.00 |
0.2M |
| 2025-01-06 |
2,800.00 |
2,828.00 |
2,784.00 |
2,800.00 |
0.1M |
| 2025-01-03 |
2,808.00 |
2,808.00 |
2,788.00 |
2,796.00 |
0.1M |
| 2025-01-02 |
2,818.00 |
2,818.00 |
2,766.00 |
2,810.00 |
0.1M |