| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
124.67 |
124.84 |
124.30 |
124.51 |
169.7K |
| 09:31 |
124.40 |
124.69 |
124.09 |
124.21 |
21.6K |
| 09:32 |
124.42 |
124.80 |
124.31 |
124.77 |
15.4K |
| 09:33 |
124.77 |
124.77 |
124.54 |
124.65 |
14.2K |
| 09:34 |
124.50 |
124.62 |
124.10 |
124.10 |
11.8K |
| 09:35 |
124.17 |
124.17 |
123.69 |
123.83 |
35.3K |
| 09:36 |
123.67 |
123.77 |
123.40 |
123.40 |
41.4K |
| 09:37 |
123.35 |
123.35 |
122.64 |
122.64 |
43.0K |
| 09:38 |
122.75 |
122.80 |
122.27 |
122.28 |
35.4K |
| 09:39 |
122.22 |
122.28 |
122.09 |
122.23 |
41.7K |
| 09:40 |
122.21 |
122.28 |
122.04 |
122.28 |
26.2K |
| 09:41 |
122.31 |
122.31 |
121.45 |
121.48 |
65.4K |
| 09:42 |
121.32 |
121.66 |
121.32 |
121.53 |
44.5K |
| 09:43 |
121.50 |
121.65 |
121.34 |
121.42 |
26.5K |
| 09:44 |
121.38 |
122.04 |
121.38 |
121.98 |
27.4K |
| 09:45 |
122.05 |
122.41 |
121.93 |
121.93 |
50.9K |
| 09:46 |
121.88 |
121.88 |
121.61 |
121.68 |
27.7K |
| 09:47 |
121.66 |
121.66 |
121.51 |
121.51 |
34.2K |
| 09:48 |
121.50 |
121.78 |
121.46 |
121.59 |
39.3K |
| 09:49 |
121.42 |
121.45 |
121.10 |
121.22 |
35.3K |
| 09:50 |
121.24 |
121.44 |
121.16 |
121.37 |
37.4K |
| 09:51 |
121.31 |
121.51 |
121.24 |
121.35 |
34.4K |
| 09:52 |
121.34 |
121.49 |
121.34 |
121.39 |
42.3K |
| 09:53 |
121.39 |
121.95 |
121.39 |
121.91 |
57.3K |
| 09:54 |
121.82 |
122.02 |
121.82 |
121.97 |
33.0K |
| 09:55 |
122.07 |
122.08 |
121.73 |
121.95 |
31.1K |
| 09:56 |
122.00 |
122.77 |
121.96 |
122.68 |
31.2K |
| 09:57 |
122.64 |
122.85 |
122.64 |
122.67 |
19.5K |
| 09:58 |
122.69 |
122.79 |
122.66 |
122.77 |
12.7K |
| 09:59 |
122.60 |
122.60 |
122.40 |
122.48 |
14.2K |
| 10:00 |
122.27 |
122.27 |
121.86 |
121.86 |
23.3K |
| 10:01 |
121.89 |
121.97 |
121.75 |
121.95 |
18.9K |
| 10:02 |
121.95 |
122.49 |
121.95 |
122.45 |
15.2K |
| 10:03 |
122.53 |
122.53 |
122.38 |
122.42 |
12.0K |
| 10:04 |
122.36 |
122.65 |
122.34 |
122.65 |
15.5K |
| 10:05 |
122.57 |
122.57 |
122.31 |
122.36 |
17.3K |
| 10:06 |
122.42 |
122.44 |
122.35 |
122.43 |
16.8K |
| 10:07 |
122.53 |
122.53 |
122.28 |
122.28 |
22.9K |
| 10:08 |
122.39 |
122.40 |
122.26 |
122.26 |
16.5K |
| 10:09 |
122.24 |
122.33 |
122.20 |
122.31 |
23.1K |
| 10:10 |
122.23 |
122.44 |
122.22 |
122.44 |
27.1K |
| 10:11 |
122.57 |
122.72 |
122.50 |
122.60 |
22.7K |
| 10:12 |
122.71 |
122.98 |
122.68 |
122.92 |
24.5K |
| 10:13 |
122.91 |
122.92 |
122.59 |
122.63 |
15.2K |
| 10:14 |
122.51 |
122.55 |
122.38 |
122.38 |
14.9K |
| 10:15 |
122.42 |
122.45 |
122.11 |
122.11 |
17.0K |
| 10:16 |
122.14 |
122.14 |
121.83 |
121.87 |
25.3K |
| 10:17 |
121.87 |
121.87 |
121.60 |
121.65 |
18.8K |
| 10:18 |
121.58 |
121.78 |
121.58 |
121.70 |
32.1K |
| 10:19 |
121.68 |
121.82 |
121.68 |
121.73 |
17.3K |
| 10:20 |
121.71 |
121.84 |
121.71 |
121.80 |
10.4K |
| 10:21 |
121.80 |
121.80 |
121.65 |
121.76 |
12.7K |
| 10:22 |
121.73 |
121.78 |
121.52 |
121.59 |
13.6K |
| 10:23 |
121.56 |
121.62 |
121.56 |
121.56 |
16.2K |
| 10:24 |
121.47 |
121.49 |
121.32 |
121.32 |
17.3K |
| 10:25 |
121.36 |
121.54 |
121.36 |
121.41 |
20.4K |
| 10:26 |
121.47 |
121.55 |
121.38 |
121.52 |
48.8K |
| 10:27 |
121.49 |
121.68 |
121.47 |
121.66 |
14.4K |
| 10:28 |
121.71 |
121.75 |
121.63 |
121.72 |
10.4K |
| 10:29 |
121.76 |
121.81 |
121.70 |
121.74 |
13.1K |
| 10:30 |
121.71 |
121.85 |
121.71 |
121.77 |
8.9K |
| 10:31 |
121.81 |
121.95 |
121.81 |
121.89 |
10.4K |
| 10:32 |
121.82 |
121.84 |
121.76 |
121.79 |
9.4K |
| 10:33 |
121.75 |
121.84 |
121.65 |
121.84 |
13.8K |
| 10:34 |
121.87 |
121.94 |
121.85 |
121.88 |
6.8K |
| 10:35 |
121.84 |
121.90 |
121.74 |
121.90 |
23.7K |
| 10:36 |
121.98 |
121.99 |
121.78 |
121.80 |
48.7K |
| 10:37 |
121.70 |
121.73 |
121.54 |
121.67 |
23.1K |
| 10:38 |
121.56 |
121.66 |
121.53 |
121.61 |
16.2K |
| 10:39 |
121.70 |
121.70 |
121.58 |
121.58 |
5.4K |
| 10:40 |
121.59 |
121.62 |
121.50 |
121.57 |
29.5K |
| 10:41 |
121.56 |
121.61 |
121.54 |
121.54 |
8.6K |
| 10:42 |
121.61 |
121.87 |
121.61 |
121.80 |
13.2K |
| 10:43 |
121.80 |
121.80 |
121.66 |
121.67 |
20.2K |
| 10:44 |
121.62 |
121.67 |
121.62 |
121.65 |
8.1K |
| 10:45 |
121.64 |
121.66 |
121.55 |
121.61 |
22.3K |
| 10:46 |
121.58 |
121.77 |
121.58 |
121.71 |
23.9K |
| 10:47 |
121.66 |
121.78 |
121.65 |
121.78 |
17.8K |
| 10:48 |
121.76 |
121.99 |
121.74 |
121.99 |
16.5K |
| 10:49 |
122.02 |
122.23 |
122.02 |
122.18 |
16.4K |
| 10:50 |
122.22 |
122.22 |
121.93 |
122.01 |
15.8K |
| 10:51 |
122.02 |
122.03 |
121.85 |
121.92 |
14.0K |
| 10:52 |
122.00 |
122.08 |
121.99 |
121.99 |
15.8K |
| 10:53 |
122.02 |
122.02 |
121.96 |
122.00 |
6.5K |
| 10:54 |
122.05 |
122.08 |
121.93 |
121.93 |
13.0K |
| 10:55 |
121.93 |
121.97 |
121.87 |
121.87 |
8.3K |
| 10:56 |
121.87 |
121.99 |
121.87 |
121.93 |
5.4K |
| 10:57 |
121.95 |
122.04 |
121.95 |
122.01 |
7.6K |
| 10:58 |
121.96 |
122.13 |
121.96 |
122.13 |
11.9K |
| 10:59 |
122.10 |
122.12 |
122.05 |
122.12 |
8.2K |
| 11:00 |
122.14 |
122.22 |
122.14 |
122.18 |
9.8K |
| 11:01 |
122.20 |
122.53 |
122.20 |
122.53 |
19.4K |
| 11:02 |
122.50 |
122.66 |
122.50 |
122.61 |
28.0K |
| 11:03 |
122.59 |
122.59 |
122.43 |
122.47 |
12.1K |
| 11:04 |
122.52 |
122.56 |
122.42 |
122.48 |
15.8K |
| 11:05 |
122.50 |
122.50 |
122.41 |
122.41 |
6.5K |
| 11:06 |
122.37 |
122.42 |
122.28 |
122.38 |
8.7K |
| 11:07 |
122.41 |
122.46 |
122.35 |
122.40 |
8.6K |
| 11:08 |
122.46 |
122.47 |
122.32 |
122.35 |
6.5K |
| 11:09 |
122.37 |
122.40 |
122.34 |
122.36 |
12.0K |
| 11:10 |
122.34 |
122.46 |
122.32 |
122.44 |
8.2K |
| 11:11 |
122.47 |
122.50 |
122.34 |
122.34 |
12.7K |
| 11:12 |
122.34 |
122.38 |
122.19 |
122.20 |
10.6K |
| 11:13 |
122.14 |
122.17 |
122.14 |
122.17 |
3.3K |
| 11:14 |
122.13 |
122.13 |
122.01 |
122.01 |
8.5K |
| 11:15 |
122.03 |
122.07 |
122.02 |
122.07 |
10.6K |
| 11:16 |
122.03 |
122.03 |
121.92 |
121.92 |
7.2K |
| 11:17 |
121.84 |
122.10 |
121.84 |
122.04 |
11.4K |
| 11:18 |
122.01 |
122.17 |
122.01 |
122.17 |
9.8K |
| 11:19 |
122.17 |
122.25 |
122.11 |
122.25 |
10.5K |
| 11:20 |
122.27 |
122.47 |
122.27 |
122.43 |
14.4K |
| 11:21 |
122.41 |
122.56 |
122.41 |
122.55 |
12.5K |
| 11:22 |
122.50 |
122.50 |
122.40 |
122.45 |
9.9K |
| 11:23 |
122.48 |
122.48 |
122.31 |
122.34 |
16.2K |
| 11:24 |
122.29 |
122.29 |
122.17 |
122.17 |
16.8K |
| 11:25 |
122.17 |
122.17 |
122.08 |
122.11 |
6.1K |
| 11:26 |
122.16 |
122.16 |
122.05 |
122.05 |
6.7K |
| 11:27 |
122.07 |
122.09 |
122.01 |
122.02 |
11.5K |
| 11:28 |
122.02 |
122.04 |
122.02 |
122.03 |
2.7K |
| 11:29 |
122.03 |
122.14 |
122.03 |
122.08 |
14.9K |
| 11:30 |
122.11 |
122.13 |
122.09 |
122.13 |
6.4K |
| 11:31 |
122.08 |
122.18 |
122.08 |
122.18 |
4.9K |
| 11:32 |
122.21 |
122.26 |
122.18 |
122.19 |
6.5K |
| 11:33 |
122.24 |
122.29 |
122.23 |
122.26 |
6.5K |
| 11:34 |
122.25 |
122.33 |
122.22 |
122.29 |
13.1K |
| 11:35 |
122.27 |
122.28 |
122.21 |
122.27 |
5.2K |
| 11:36 |
122.27 |
122.41 |
122.27 |
122.41 |
8.3K |
| 11:37 |
122.38 |
122.38 |
122.26 |
122.31 |
6.8K |
| 11:38 |
122.34 |
122.34 |
122.29 |
122.34 |
10.4K |
| 11:39 |
122.38 |
122.38 |
122.29 |
122.38 |
11.6K |
| 11:40 |
122.37 |
122.37 |
122.29 |
122.32 |
4.6K |
| 11:41 |
122.42 |
122.54 |
122.41 |
122.54 |
12.5K |
| 11:42 |
122.47 |
122.59 |
122.45 |
122.59 |
6.8K |
| 11:43 |
122.65 |
122.66 |
122.51 |
122.52 |
7.6K |
| 11:44 |
122.49 |
122.51 |
122.39 |
122.47 |
8.3K |
| 11:45 |
122.44 |
122.44 |
122.32 |
122.37 |
8.6K |
| 11:46 |
122.39 |
122.43 |
122.14 |
122.14 |
37.9K |
| 11:47 |
122.15 |
122.18 |
122.07 |
122.13 |
11.6K |
| 11:48 |
122.15 |
122.15 |
122.08 |
122.13 |
8.5K |
| 11:49 |
122.10 |
122.10 |
122.05 |
122.10 |
6.5K |
| 11:50 |
122.08 |
122.15 |
122.06 |
122.10 |
5.2K |
| 11:51 |
122.08 |
122.14 |
122.08 |
122.12 |
14.1K |
| 11:52 |
122.19 |
122.26 |
122.16 |
122.26 |
7.6K |
| 11:53 |
122.27 |
122.42 |
122.27 |
122.39 |
9.2K |
| 11:54 |
122.41 |
122.45 |
122.38 |
122.38 |
13.5K |
| 11:55 |
122.42 |
122.42 |
122.25 |
122.25 |
5.6K |
| 11:56 |
122.29 |
122.39 |
122.29 |
122.35 |
7.3K |
| 11:57 |
122.38 |
122.47 |
122.38 |
122.44 |
9.0K |
| 11:58 |
122.50 |
122.55 |
122.43 |
122.43 |
8.9K |
| 11:59 |
122.43 |
122.54 |
122.43 |
122.47 |
10.7K |
| 12:00 |
122.49 |
122.49 |
122.40 |
122.41 |
2.2K |
| 12:01 |
122.46 |
122.46 |
122.24 |
122.24 |
9.2K |
| 12:02 |
122.26 |
122.27 |
122.07 |
122.07 |
9.9K |
| 12:03 |
122.08 |
122.17 |
122.08 |
122.09 |
8.7K |
| 12:04 |
122.12 |
122.12 |
122.05 |
122.05 |
2.4K |
| 12:05 |
122.08 |
122.17 |
122.08 |
122.11 |
5.1K |
| 12:06 |
122.11 |
122.21 |
122.11 |
122.19 |
5.9K |
| 12:07 |
122.10 |
122.17 |
122.09 |
122.14 |
7.0K |
| 12:08 |
122.15 |
122.20 |
122.11 |
122.20 |
5.5K |
| 12:09 |
122.23 |
122.27 |
122.18 |
122.21 |
8.9K |
| 12:10 |
122.21 |
122.24 |
122.15 |
122.17 |
7.4K |
| 12:11 |
122.20 |
122.21 |
122.07 |
122.07 |
10.1K |
| 12:12 |
122.06 |
122.14 |
122.06 |
122.13 |
7.1K |
| 12:13 |
122.13 |
122.18 |
122.13 |
122.14 |
7.3K |
| 12:14 |
122.14 |
122.21 |
122.14 |
122.14 |
9.0K |
| 12:15 |
122.10 |
122.11 |
121.97 |
121.97 |
10.2K |
| 12:16 |
122.01 |
122.01 |
121.94 |
122.00 |
6.9K |
| 12:17 |
122.02 |
122.21 |
122.02 |
122.21 |
12.5K |
| 12:18 |
122.21 |
122.33 |
122.21 |
122.22 |
10.8K |
| 12:19 |
122.20 |
122.20 |
122.08 |
122.12 |
10.2K |
| 12:20 |
122.15 |
122.22 |
122.11 |
122.19 |
7.5K |
| 12:21 |
122.18 |
122.18 |
122.10 |
122.10 |
6.7K |
| 12:22 |
122.10 |
122.15 |
121.91 |
121.91 |
4.8K |
| 12:23 |
121.94 |
121.97 |
121.91 |
121.94 |
8.2K |
| 12:24 |
122.00 |
122.05 |
121.99 |
122.04 |
7.3K |
| 12:25 |
121.97 |
121.97 |
121.81 |
121.81 |
13.1K |
| 12:26 |
121.83 |
121.83 |
121.76 |
121.80 |
7.3K |
| 12:27 |
121.74 |
121.79 |
121.74 |
121.77 |
7.8K |
| 12:28 |
121.77 |
121.82 |
121.72 |
121.79 |
6.0K |
| 12:29 |
121.75 |
121.77 |
121.71 |
121.74 |
8.9K |
| 12:30 |
121.81 |
121.96 |
121.81 |
121.92 |
9.1K |
| 12:31 |
121.86 |
121.87 |
121.75 |
121.80 |
11.0K |
| 12:32 |
121.75 |
121.80 |
121.70 |
121.80 |
8.0K |
| 12:33 |
121.85 |
121.85 |
121.77 |
121.81 |
5.2K |
| 12:34 |
121.78 |
121.81 |
121.74 |
121.80 |
4.4K |
| 12:35 |
121.78 |
121.86 |
121.78 |
121.83 |
3.7K |
| 12:36 |
121.79 |
121.86 |
121.77 |
121.80 |
6.5K |
| 12:37 |
121.81 |
121.91 |
121.81 |
121.91 |
4.1K |
| 12:38 |
121.88 |
121.94 |
121.88 |
121.93 |
4.0K |
| 12:39 |
121.97 |
122.06 |
121.95 |
122.06 |
6.5K |
| 12:40 |
122.04 |
122.10 |
122.03 |
122.10 |
6.2K |
| 12:41 |
122.10 |
122.10 |
121.97 |
122.09 |
7.2K |
| 12:42 |
122.08 |
122.19 |
122.08 |
122.16 |
5.8K |
| 12:43 |
122.19 |
122.24 |
122.17 |
122.24 |
6.2K |
| 12:44 |
122.21 |
122.26 |
122.17 |
122.22 |
6.6K |
| 12:45 |
122.23 |
122.26 |
122.17 |
122.25 |
10.1K |
| 12:46 |
122.25 |
122.37 |
122.24 |
122.37 |
4.2K |
| 12:47 |
122.33 |
122.36 |
122.28 |
122.30 |
6.7K |
| 12:48 |
122.33 |
122.35 |
122.30 |
122.30 |
3.2K |
| 12:49 |
122.33 |
122.33 |
122.23 |
122.23 |
10.9K |
| 12:50 |
122.23 |
122.26 |
122.19 |
122.20 |
4.7K |
| 12:51 |
122.20 |
122.20 |
122.14 |
122.14 |
5.2K |
| 12:52 |
122.12 |
122.12 |
122.07 |
122.07 |
5.4K |
| 12:53 |
122.10 |
122.10 |
122.02 |
122.10 |
5.1K |
| 12:54 |
122.07 |
122.16 |
122.07 |
122.16 |
6.7K |
| 12:55 |
122.14 |
122.17 |
122.14 |
122.17 |
4.9K |
| 12:56 |
122.14 |
122.20 |
122.13 |
122.17 |
5.4K |
| 12:57 |
122.14 |
122.17 |
122.13 |
122.15 |
5.2K |
| 12:58 |
122.14 |
122.17 |
122.09 |
122.17 |
6.6K |
| 12:59 |
122.16 |
122.20 |
122.13 |
122.13 |
5.6K |
| 13:00 |
122.14 |
122.18 |
122.14 |
122.16 |
5.7K |
| 13:01 |
122.22 |
122.23 |
122.18 |
122.19 |
2.8K |
| 13:02 |
122.17 |
122.26 |
122.17 |
122.26 |
2.8K |
| 13:03 |
122.31 |
122.31 |
122.24 |
122.24 |
3.6K |
| 13:04 |
122.24 |
122.28 |
122.24 |
122.27 |
3.6K |
| 13:05 |
122.30 |
122.30 |
122.21 |
122.24 |
9.6K |
| 13:06 |
122.19 |
122.19 |
122.10 |
122.10 |
5.2K |
| 13:07 |
122.06 |
122.08 |
122.06 |
122.06 |
11.3K |
| 13:08 |
122.07 |
122.13 |
122.07 |
122.08 |
5.8K |
| 13:09 |
122.08 |
122.36 |
122.08 |
122.36 |
21.8K |
| 13:10 |
122.33 |
122.47 |
122.33 |
122.37 |
16.5K |
| 13:11 |
122.39 |
122.39 |
122.33 |
122.38 |
4.1K |
| 13:12 |
122.32 |
122.32 |
122.22 |
122.26 |
5.9K |
| 13:13 |
122.31 |
122.42 |
122.31 |
122.42 |
5.6K |
| 13:14 |
122.38 |
122.40 |
122.38 |
122.40 |
1.6K |
| 13:15 |
122.39 |
122.39 |
122.33 |
122.35 |
5.5K |
| 13:16 |
122.31 |
122.33 |
122.29 |
122.29 |
2.3K |
| 13:17 |
122.33 |
122.40 |
122.29 |
122.29 |
3.9K |
| 13:18 |
122.31 |
122.32 |
122.31 |
122.32 |
3.7K |
| 13:19 |
122.33 |
122.37 |
122.29 |
122.33 |
4.7K |
| 13:20 |
122.28 |
122.28 |
122.22 |
122.25 |
4.8K |
| 13:21 |
122.25 |
122.31 |
122.25 |
122.31 |
2.6K |
| 13:22 |
122.32 |
122.35 |
122.32 |
122.35 |
5.3K |
| 13:23 |
122.35 |
122.38 |
122.32 |
122.34 |
8.7K |
| 13:24 |
122.34 |
122.34 |
122.24 |
122.24 |
4.3K |
| 13:25 |
122.23 |
122.27 |
122.20 |
122.27 |
3.0K |
| 13:26 |
122.30 |
122.38 |
122.30 |
122.37 |
6.7K |
| 13:27 |
122.30 |
122.39 |
122.30 |
122.39 |
4.2K |
| 13:28 |
122.36 |
122.37 |
122.36 |
122.37 |
4.1K |
| 13:29 |
122.42 |
122.47 |
122.42 |
122.47 |
6.8K |
| 13:30 |
122.54 |
122.56 |
122.51 |
122.56 |
5.2K |
| 13:31 |
122.54 |
122.56 |
122.41 |
122.41 |
11.6K |
| 13:32 |
122.37 |
122.41 |
122.34 |
122.39 |
8.6K |
| 13:33 |
122.34 |
122.40 |
122.33 |
122.35 |
3.7K |
| 13:34 |
122.36 |
122.36 |
122.24 |
122.24 |
3.4K |
| 13:35 |
122.26 |
122.26 |
122.23 |
122.26 |
3.4K |
| 13:36 |
122.26 |
122.26 |
122.10 |
122.10 |
4.2K |
| 13:37 |
122.10 |
122.20 |
122.10 |
122.20 |
5.5K |
| 13:38 |
122.18 |
122.20 |
122.17 |
122.20 |
3.4K |
| 13:39 |
122.18 |
122.25 |
122.18 |
122.25 |
5.5K |
| 13:40 |
122.23 |
122.25 |
122.05 |
122.11 |
9.4K |
| 13:41 |
122.14 |
122.14 |
122.10 |
122.10 |
3.4K |
| 13:42 |
122.05 |
122.05 |
122.01 |
122.05 |
5.9K |
| 13:43 |
122.07 |
122.14 |
122.07 |
122.12 |
5.9K |
| 13:44 |
122.13 |
122.14 |
122.11 |
122.14 |
5.0K |
| 13:45 |
122.14 |
122.14 |
122.11 |
122.12 |
1.6K |
| 13:46 |
122.15 |
122.15 |
122.01 |
122.02 |
8.7K |
| 13:47 |
121.96 |
121.96 |
121.91 |
121.91 |
5.8K |
| 13:48 |
121.92 |
122.06 |
121.92 |
122.06 |
4.5K |
| 13:49 |
122.06 |
122.11 |
122.06 |
122.11 |
2.6K |
| 13:50 |
122.23 |
122.23 |
122.12 |
122.12 |
13.2K |
| 13:51 |
122.14 |
122.14 |
122.02 |
122.07 |
3.4K |
| 13:52 |
122.07 |
122.08 |
122.03 |
122.08 |
5.8K |
| 13:53 |
122.07 |
122.13 |
122.05 |
122.13 |
3.7K |
| 13:54 |
122.10 |
122.10 |
121.99 |
121.99 |
31.1K |
| 13:55 |
122.00 |
122.08 |
122.00 |
122.06 |
6.9K |
| 13:56 |
122.05 |
122.05 |
121.96 |
121.96 |
5.7K |
| 13:57 |
121.99 |
121.99 |
121.93 |
121.93 |
7.7K |
| 13:58 |
121.91 |
121.97 |
121.89 |
121.97 |
6.7K |
| 13:59 |
122.00 |
122.04 |
121.96 |
122.04 |
4.7K |
| 14:00 |
122.04 |
122.09 |
121.98 |
121.98 |
11.2K |
| 14:01 |
121.90 |
121.90 |
121.80 |
121.84 |
6.5K |
| 14:02 |
121.84 |
121.84 |
121.79 |
121.80 |
10.7K |
| 14:03 |
121.81 |
121.81 |
121.72 |
121.76 |
8.3K |
| 14:04 |
121.76 |
121.76 |
121.73 |
121.75 |
3.3K |
| 14:05 |
121.72 |
121.77 |
121.71 |
121.71 |
5.8K |
| 14:06 |
121.66 |
121.77 |
121.66 |
121.76 |
8.5K |
| 14:07 |
121.71 |
121.81 |
121.71 |
121.80 |
11.8K |
| 14:08 |
121.81 |
121.85 |
121.75 |
121.75 |
6.2K |
| 14:09 |
121.77 |
121.90 |
121.76 |
121.90 |
7.5K |
| 14:10 |
121.90 |
121.93 |
121.89 |
121.89 |
6.8K |
| 14:11 |
121.85 |
121.85 |
121.79 |
121.83 |
9.5K |
| 14:12 |
121.80 |
121.82 |
121.75 |
121.76 |
7.0K |
| 14:13 |
121.72 |
121.80 |
121.72 |
121.80 |
9.9K |
| 14:14 |
121.77 |
121.82 |
121.74 |
121.79 |
5.0K |
| 14:15 |
121.80 |
121.80 |
121.80 |
121.80 |
1.4K |
| 14:16 |
121.71 |
121.71 |
121.66 |
121.69 |
4.7K |
| 14:17 |
121.69 |
121.69 |
121.60 |
121.69 |
5.8K |
| 14:18 |
121.72 |
121.78 |
121.72 |
121.78 |
12.7K |
| 14:19 |
121.80 |
121.80 |
121.77 |
121.79 |
3.8K |
| 14:20 |
121.78 |
121.82 |
121.77 |
121.82 |
3.5K |
| 14:21 |
121.86 |
121.88 |
121.83 |
121.85 |
5.7K |
| 14:22 |
121.84 |
121.94 |
121.84 |
121.94 |
9.7K |
| 14:23 |
121.91 |
122.02 |
121.91 |
122.01 |
10.2K |
| 14:24 |
121.96 |
122.13 |
121.96 |
122.13 |
9.8K |
| 14:25 |
122.11 |
122.23 |
122.11 |
122.23 |
7.1K |
| 14:26 |
122.23 |
122.30 |
122.19 |
122.30 |
15.0K |
| 14:27 |
122.23 |
122.28 |
122.23 |
122.24 |
9.0K |
| 14:28 |
122.27 |
122.27 |
122.25 |
122.25 |
2.7K |
| 14:29 |
122.23 |
122.26 |
122.22 |
122.25 |
9.7K |
| 14:30 |
122.25 |
122.28 |
122.20 |
122.26 |
9.5K |
| 14:31 |
122.28 |
122.30 |
122.24 |
122.27 |
4.3K |
| 14:32 |
122.30 |
122.31 |
122.27 |
122.27 |
5.8K |
| 14:33 |
122.25 |
122.28 |
122.21 |
122.28 |
8.8K |
| 14:34 |
122.26 |
122.26 |
122.21 |
122.21 |
4.3K |
| 14:35 |
122.26 |
122.41 |
122.26 |
122.41 |
7.6K |
| 14:36 |
122.41 |
122.46 |
122.41 |
122.46 |
9.8K |
| 14:37 |
122.41 |
122.41 |
122.34 |
122.35 |
7.0K |
| 14:38 |
122.35 |
122.40 |
122.33 |
122.40 |
5.7K |
| 14:39 |
122.38 |
122.41 |
122.36 |
122.40 |
4.6K |
| 14:40 |
122.38 |
122.39 |
122.34 |
122.39 |
5.0K |
| 14:41 |
122.40 |
122.47 |
122.39 |
122.46 |
7.9K |
| 14:42 |
122.46 |
122.46 |
122.43 |
122.43 |
4.5K |
| 14:43 |
122.48 |
122.48 |
122.41 |
122.43 |
8.4K |
| 14:44 |
122.43 |
122.43 |
122.40 |
122.43 |
7.5K |
| 14:45 |
122.41 |
122.41 |
122.39 |
122.39 |
6.2K |
| 14:46 |
122.32 |
122.33 |
122.28 |
122.28 |
5.8K |
| 14:47 |
122.25 |
122.25 |
122.21 |
122.25 |
4.7K |
| 14:48 |
122.20 |
122.20 |
122.20 |
122.20 |
3.5K |
| 14:49 |
122.25 |
122.32 |
122.25 |
122.32 |
8.0K |
| 14:50 |
122.32 |
122.32 |
122.27 |
122.27 |
5.9K |
| 14:51 |
122.27 |
122.32 |
122.27 |
122.32 |
4.4K |
| 14:52 |
122.34 |
122.42 |
122.34 |
122.42 |
7.9K |
| 14:53 |
122.37 |
122.37 |
122.33 |
122.35 |
5.3K |
| 14:54 |
122.35 |
122.39 |
122.23 |
122.23 |
9.4K |
| 14:55 |
122.20 |
122.20 |
122.19 |
122.19 |
3.8K |
| 14:56 |
122.18 |
122.18 |
122.06 |
122.13 |
6.8K |
| 14:57 |
122.07 |
122.07 |
122.01 |
122.06 |
9.6K |
| 14:58 |
122.03 |
122.06 |
122.00 |
122.06 |
4.5K |
| 14:59 |
122.03 |
122.06 |
122.02 |
122.05 |
5.7K |
| 15:00 |
122.06 |
122.09 |
122.06 |
122.08 |
4.6K |
| 15:01 |
121.98 |
121.98 |
121.89 |
121.93 |
12.2K |
| 15:02 |
121.93 |
122.00 |
121.89 |
122.00 |
4.9K |
| 15:03 |
121.97 |
121.99 |
121.94 |
121.99 |
5.5K |
| 15:04 |
121.99 |
122.08 |
121.99 |
122.05 |
5.4K |
| 15:05 |
122.03 |
122.05 |
121.99 |
122.05 |
4.9K |
| 15:06 |
122.05 |
122.08 |
122.03 |
122.07 |
9.1K |
| 15:07 |
122.07 |
122.07 |
122.01 |
122.02 |
6.2K |
| 15:08 |
122.02 |
122.02 |
121.95 |
121.96 |
12.8K |
| 15:09 |
121.95 |
121.95 |
121.89 |
121.91 |
6.2K |
| 15:10 |
121.92 |
121.98 |
121.92 |
121.96 |
11.8K |
| 15:11 |
121.96 |
121.96 |
121.86 |
121.86 |
9.9K |
| 15:12 |
121.85 |
121.93 |
121.84 |
121.93 |
10.9K |
| 15:13 |
121.85 |
121.92 |
121.81 |
121.92 |
13.0K |
| 15:14 |
121.92 |
121.92 |
121.80 |
121.80 |
20.3K |
| 15:15 |
121.82 |
121.83 |
121.74 |
121.81 |
20.1K |
| 15:16 |
121.77 |
121.80 |
121.73 |
121.77 |
15.4K |
| 15:17 |
121.78 |
121.88 |
121.78 |
121.85 |
13.6K |
| 15:18 |
121.83 |
121.83 |
121.78 |
121.79 |
9.6K |
| 15:19 |
121.79 |
121.89 |
121.77 |
121.82 |
30.6K |
| 15:20 |
121.87 |
121.89 |
121.85 |
121.86 |
9.2K |
| 15:21 |
121.85 |
121.90 |
121.85 |
121.90 |
11.0K |
| 15:22 |
121.87 |
122.15 |
121.85 |
122.07 |
31.4K |
| 15:23 |
122.05 |
122.19 |
122.05 |
122.19 |
13.0K |
| 15:24 |
122.21 |
122.21 |
122.12 |
122.13 |
9.6K |
| 15:25 |
122.10 |
122.11 |
122.08 |
122.10 |
7.6K |
| 15:26 |
122.13 |
122.17 |
122.13 |
122.14 |
10.3K |
| 15:27 |
122.13 |
122.13 |
122.01 |
122.11 |
12.2K |
| 15:28 |
122.09 |
122.12 |
122.08 |
122.11 |
7.8K |
| 15:29 |
122.07 |
122.10 |
122.02 |
122.03 |
18.4K |
| 15:30 |
121.99 |
121.99 |
121.89 |
121.89 |
13.7K |
| 15:31 |
121.89 |
121.92 |
121.88 |
121.91 |
13.9K |
| 15:32 |
121.93 |
121.98 |
121.93 |
121.95 |
8.6K |
| 15:33 |
121.96 |
121.97 |
121.89 |
121.92 |
12.2K |
| 15:34 |
121.88 |
121.92 |
121.82 |
121.90 |
15.1K |
| 15:35 |
121.90 |
121.94 |
121.83 |
121.94 |
11.0K |
| 15:36 |
121.90 |
121.91 |
121.85 |
121.85 |
9.9K |
| 15:37 |
121.83 |
121.92 |
121.83 |
121.87 |
13.1K |
| 15:38 |
121.90 |
121.93 |
121.87 |
121.91 |
18.5K |
| 15:39 |
121.92 |
122.06 |
121.92 |
122.06 |
9.4K |
| 15:40 |
122.06 |
122.07 |
121.96 |
121.96 |
13.9K |
| 15:41 |
121.97 |
121.97 |
121.92 |
121.93 |
13.3K |
| 15:42 |
121.95 |
121.95 |
121.81 |
121.84 |
12.3K |
| 15:43 |
121.84 |
121.90 |
121.82 |
121.86 |
16.2K |
| 15:44 |
121.85 |
121.88 |
121.83 |
121.88 |
19.3K |
| 15:45 |
121.87 |
121.89 |
121.82 |
121.82 |
19.1K |
| 15:46 |
121.80 |
121.94 |
121.80 |
121.90 |
24.9K |
| 15:47 |
121.86 |
121.87 |
121.75 |
121.78 |
19.1K |
| 15:48 |
121.78 |
121.88 |
121.78 |
121.85 |
18.1K |
| 15:49 |
121.88 |
121.90 |
121.86 |
121.88 |
14.4K |
| 15:50 |
121.95 |
121.97 |
121.85 |
121.93 |
36.0K |
| 15:51 |
121.99 |
122.07 |
121.95 |
122.03 |
22.0K |
| 15:52 |
121.97 |
122.03 |
121.97 |
121.97 |
31.3K |
| 15:53 |
121.97 |
122.06 |
121.94 |
121.98 |
39.5K |
| 15:54 |
121.98 |
122.12 |
121.94 |
122.12 |
22.9K |
| 15:55 |
121.98 |
122.01 |
121.88 |
121.91 |
44.6K |
| 15:56 |
121.93 |
122.07 |
121.93 |
122.04 |
56.4K |
| 15:57 |
122.06 |
122.10 |
121.92 |
121.92 |
56.4K |
| 15:58 |
121.93 |
121.93 |
121.85 |
121.87 |
68.4K |
| 15:59 |
121.84 |
121.95 |
121.77 |
121.91 |
1,042.2K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-30 |
127.51 |
127.86 |
124.51 |
126.04 |
2.4M |
| 2025-09-29 |
127.44 |
128.26 |
125.41 |
127.68 |
3.3M |
| 2025-09-26 |
125.01 |
126.88 |
124.15 |
126.04 |
2.4M |
| 2025-09-25 |
124.15 |
126.93 |
123.78 |
124.02 |
3.4M |
| 2025-09-24 |
123.20 |
126.70 |
122.45 |
125.69 |
3.6M |
| 2025-09-23 |
122.46 |
123.76 |
121.85 |
123.25 |
4.2M |
| 2025-09-22 |
124.75 |
125.05 |
121.10 |
121.91 |
6.0M |
| 2025-09-19 |
126.50 |
131.47 |
125.16 |
127.32 |
17.0M |
| 2025-09-18 |
133.01 |
134.07 |
131.34 |
132.87 |
5.2M |
| 2025-09-17 |
134.63 |
139.44 |
131.79 |
132.97 |
5.9M |
| 2025-09-16 |
134.48 |
134.71 |
131.21 |
133.81 |
4.0M |
| 2025-09-15 |
137.88 |
137.88 |
132.28 |
133.77 |
4.6M |
| 2025-09-12 |
140.00 |
140.00 |
136.97 |
137.27 |
2.9M |
| 2025-09-11 |
137.52 |
140.71 |
137.52 |
140.09 |
2.5M |
| 2025-09-10 |
138.75 |
138.82 |
135.58 |
136.58 |
2.7M |
| 2025-09-09 |
141.50 |
141.84 |
136.49 |
137.45 |
3.7M |
| 2025-09-08 |
141.50 |
142.61 |
139.81 |
142.40 |
2.8M |
| 2025-09-05 |
141.69 |
144.24 |
140.50 |
141.88 |
4.3M |
| 2025-09-04 |
135.58 |
138.63 |
135.00 |
138.07 |
3.0M |
| 2025-09-03 |
132.15 |
134.96 |
131.51 |
134.08 |
2.6M |
| 2025-09-02 |
130.50 |
133.34 |
130.32 |
132.68 |
2.4M |
| 2025-08-29 |
133.16 |
133.99 |
132.05 |
133.14 |
1.8M |
| 2025-08-28 |
133.57 |
133.98 |
131.00 |
133.13 |
4.0M |
| 2025-08-27 |
133.27 |
134.16 |
132.32 |
133.33 |
2.6M |
| 2025-08-26 |
134.50 |
135.17 |
133.26 |
133.27 |
2.9M |
| 2025-08-25 |
135.53 |
135.53 |
134.11 |
134.80 |
2.5M |
| 2025-08-22 |
130.00 |
136.92 |
128.92 |
135.75 |
3.9M |
| 2025-08-21 |
129.20 |
129.80 |
126.80 |
129.14 |
2.3M |
| 2025-08-20 |
133.89 |
135.24 |
130.16 |
130.32 |
3.7M |
| 2025-08-19 |
132.59 |
134.82 |
132.47 |
134.25 |
3.5M |
| 2025-08-18 |
132.60 |
133.76 |
131.09 |
131.43 |
2.7M |
| 2025-08-15 |
136.00 |
136.07 |
131.65 |
131.95 |
5.2M |
| 2025-08-14 |
127.24 |
130.72 |
127.04 |
130.45 |
3.5M |
| 2025-08-13 |
125.10 |
132.58 |
124.91 |
130.89 |
5.6M |
| 2025-08-12 |
121.61 |
124.84 |
120.60 |
124.47 |
3.0M |
| 2025-08-11 |
121.24 |
123.00 |
118.26 |
120.53 |
2.4M |
| 2025-08-08 |
119.91 |
121.47 |
119.60 |
120.85 |
2.1M |
| 2025-08-07 |
121.00 |
122.83 |
119.29 |
119.51 |
2.3M |
| 2025-08-06 |
120.29 |
121.17 |
119.28 |
119.35 |
2.5M |
| 2025-08-05 |
118.43 |
121.70 |
118.07 |
120.10 |
3.0M |
| 2025-08-04 |
115.92 |
119.13 |
115.67 |
118.77 |
2.5M |
| 2025-08-01 |
114.87 |
116.92 |
113.82 |
115.98 |
3.6M |
| 2025-07-31 |
110.75 |
113.51 |
110.33 |
112.18 |
2.3M |
| 2025-07-30 |
115.68 |
116.57 |
111.70 |
112.37 |
2.5M |
| 2025-07-29 |
116.22 |
116.64 |
114.74 |
115.86 |
1.7M |
| 2025-07-28 |
114.93 |
117.89 |
114.11 |
116.14 |
2.9M |
| 2025-07-25 |
114.00 |
115.70 |
112.84 |
115.33 |
2.6M |
| 2025-07-24 |
116.50 |
116.90 |
113.19 |
113.51 |
2.8M |
| 2025-07-23 |
119.50 |
119.60 |
116.33 |
117.26 |
2.9M |
| 2025-07-22 |
114.12 |
119.23 |
113.84 |
118.53 |
5.2M |
| 2025-07-21 |
110.83 |
111.22 |
108.98 |
109.43 |
2.3M |
| 2025-07-18 |
110.40 |
110.69 |
108.47 |
109.57 |
2.2M |
| 2025-07-17 |
109.28 |
110.43 |
108.99 |
109.70 |
1.6M |
| 2025-07-16 |
108.27 |
110.31 |
107.46 |
109.43 |
2.9M |
| 2025-07-15 |
113.86 |
114.32 |
107.68 |
107.73 |
3.2M |
| 2025-07-14 |
113.15 |
113.88 |
110.34 |
112.89 |
3.1M |
| 2025-07-11 |
114.71 |
115.05 |
113.28 |
113.96 |
2.6M |
| 2025-07-10 |
115.36 |
118.44 |
114.54 |
116.44 |
4.2M |
| 2025-07-09 |
110.86 |
116.15 |
110.53 |
115.36 |
5.6M |
| 2025-07-08 |
108.57 |
111.35 |
108.31 |
110.42 |
3.0M |
| 2025-07-07 |
109.98 |
110.67 |
108.08 |
109.22 |
2.8M |
| 2025-07-03 |
113.75 |
114.27 |
109.92 |
110.12 |
3.2M |
| 2025-07-02 |
115.88 |
116.49 |
114.43 |
115.31 |
4.4M |
| 2025-07-01 |
110.00 |
118.38 |
109.75 |
115.49 |
5.5M |
| 2025-06-30 |
110.37 |
111.32 |
109.37 |
110.61 |
2.5M |
| 2025-06-27 |
110.14 |
111.84 |
109.15 |
110.21 |
4.3M |
| 2025-06-26 |
110.06 |
110.20 |
107.87 |
109.81 |
2.3M |
| 2025-06-25 |
111.02 |
111.63 |
109.09 |
109.77 |
2.4M |
| 2025-06-24 |
110.81 |
112.70 |
109.60 |
111.69 |
3.6M |
| 2025-06-23 |
105.50 |
110.82 |
105.42 |
110.63 |
3.5M |
| 2025-06-20 |
104.29 |
106.61 |
103.51 |
106.42 |
5.8M |
| 2025-06-18 |
102.78 |
105.69 |
102.53 |
103.41 |
4.8M |
| 2025-06-17 |
113.99 |
114.21 |
104.39 |
104.61 |
8.2M |
| 2025-06-16 |
109.70 |
109.86 |
108.02 |
109.49 |
5.0M |
| 2025-06-13 |
110.70 |
112.17 |
107.70 |
108.61 |
3.3M |
| 2025-06-12 |
110.70 |
112.58 |
109.67 |
112.15 |
2.4M |
| 2025-06-11 |
115.28 |
116.49 |
111.28 |
111.50 |
3.9M |
| 2025-06-10 |
112.00 |
113.99 |
110.00 |
113.55 |
2.8M |
| 2025-06-09 |
109.70 |
110.98 |
108.25 |
110.37 |
2.2M |
| 2025-06-06 |
110.64 |
111.00 |
108.05 |
108.53 |
1.9M |
| 2025-06-05 |
109.92 |
110.99 |
108.92 |
110.06 |
1.8M |
| 2025-06-04 |
107.10 |
110.46 |
106.82 |
110.23 |
2.8M |
| 2025-06-03 |
104.53 |
106.68 |
104.10 |
106.65 |
2.0M |
| 2025-06-02 |
105.11 |
105.39 |
102.98 |
105.02 |
2.5M |
| 2025-05-30 |
105.89 |
106.36 |
104.83 |
106.08 |
3.4M |
| 2025-05-29 |
106.70 |
106.73 |
104.40 |
106.07 |
2.2M |
| 2025-05-28 |
107.46 |
107.96 |
104.86 |
105.25 |
2.5M |
| 2025-05-27 |
106.68 |
108.13 |
105.55 |
108.09 |
1.8M |
| 2025-05-23 |
104.16 |
105.45 |
103.76 |
105.18 |
2.1M |
| 2025-05-22 |
105.00 |
105.69 |
103.57 |
105.29 |
2.1M |
| 2025-05-21 |
108.25 |
108.91 |
105.32 |
105.63 |
3.1M |
| 2025-05-20 |
110.47 |
111.37 |
108.77 |
109.44 |
2.3M |
| 2025-05-19 |
109.48 |
111.39 |
109.40 |
111.17 |
2.4M |
| 2025-05-16 |
110.17 |
111.99 |
110.01 |
111.86 |
2.6M |
| 2025-05-15 |
108.67 |
110.32 |
107.20 |
110.11 |
2.8M |
| 2025-05-14 |
111.81 |
112.12 |
108.07 |
108.37 |
3.6M |
| 2025-05-13 |
113.56 |
113.60 |
112.28 |
112.37 |
2.3M |
| 2025-05-12 |
111.86 |
114.32 |
110.68 |
112.55 |
2.9M |
| 2025-05-09 |
109.72 |
110.49 |
108.40 |
108.64 |
1.9M |
| 2025-05-08 |
108.78 |
110.55 |
108.50 |
109.57 |
2.0M |
| 2025-05-07 |
107.30 |
108.46 |
107.09 |
107.81 |
2.9M |
| 2025-05-06 |
108.48 |
109.23 |
106.08 |
106.20 |
2.7M |
| 2025-05-05 |
109.50 |
110.75 |
108.77 |
109.21 |
2.2M |
| 2025-05-02 |
109.16 |
110.44 |
109.01 |
110.20 |
1.8M |
| 2025-05-01 |
108.82 |
110.18 |
107.66 |
108.19 |
1.8M |
| 2025-04-30 |
106.34 |
108.76 |
105.41 |
108.61 |
1.7M |
| 2025-04-29 |
107.61 |
108.29 |
106.43 |
107.58 |
1.9M |
| 2025-04-28 |
107.60 |
109.02 |
106.88 |
108.15 |
1.9M |
| 2025-04-25 |
108.44 |
108.44 |
106.64 |
107.63 |
2.1M |
| 2025-04-24 |
108.28 |
109.58 |
106.55 |
109.22 |
2.3M |
| 2025-04-23 |
110.01 |
111.61 |
107.50 |
107.57 |
2.4M |
| 2025-04-22 |
105.04 |
108.12 |
104.28 |
107.92 |
2.6M |
| 2025-04-21 |
103.78 |
104.32 |
102.62 |
103.71 |
2.2M |
| 2025-04-17 |
103.39 |
105.24 |
102.83 |
104.73 |
2.7M |
| 2025-04-16 |
104.18 |
105.74 |
101.89 |
102.76 |
2.8M |
| 2025-04-15 |
105.62 |
107.56 |
104.41 |
105.08 |
1.5M |
| 2025-04-14 |
107.38 |
107.38 |
103.98 |
106.07 |
2.0M |
| 2025-04-11 |
103.95 |
105.47 |
100.61 |
105.24 |
2.8M |
| 2025-04-10 |
106.24 |
107.00 |
101.58 |
104.49 |
2.6M |
| 2025-04-09 |
100.29 |
110.82 |
98.42 |
108.66 |
5.6M |
| 2025-04-08 |
109.48 |
109.62 |
101.73 |
102.96 |
5.7M |
| 2025-04-07 |
108.88 |
112.12 |
105.39 |
107.08 |
5.8M |
| 2025-04-04 |
106.95 |
115.89 |
106.20 |
111.03 |
7.9M |
| 2025-04-03 |
112.40 |
113.23 |
108.18 |
108.40 |
4.7M |
| 2025-04-02 |
112.91 |
115.80 |
112.55 |
115.66 |
2.4M |
| 2025-04-01 |
115.14 |
115.57 |
113.19 |
114.51 |
2.1M |
| 2025-03-31 |
114.22 |
115.45 |
112.59 |
114.78 |
3.4M |
| 2025-03-28 |
118.33 |
118.45 |
113.61 |
113.93 |
3.6M |
| 2025-03-27 |
117.40 |
119.59 |
117.01 |
117.98 |
1.8M |
| 2025-03-26 |
117.73 |
119.55 |
116.95 |
117.87 |
1.7M |
| 2025-03-25 |
116.44 |
119.83 |
115.23 |
117.74 |
3.7M |
| 2025-03-24 |
115.06 |
117.61 |
115.06 |
117.56 |
3.2M |
| 2025-03-21 |
112.97 |
116.03 |
111.26 |
115.22 |
12.3M |
| 2025-03-20 |
120.38 |
122.82 |
119.49 |
120.07 |
3.5M |
| 2025-03-19 |
118.83 |
121.29 |
118.00 |
120.30 |
3.1M |
| 2025-03-18 |
118.82 |
119.77 |
117.64 |
118.50 |
2.1M |
| 2025-03-17 |
118.32 |
119.70 |
117.79 |
118.96 |
2.1M |
| 2025-03-14 |
117.78 |
118.14 |
116.30 |
118.10 |
3.3M |
| 2025-03-13 |
118.46 |
120.00 |
115.61 |
116.33 |
3.1M |
| 2025-03-12 |
122.25 |
122.68 |
117.85 |
118.93 |
3.7M |
| 2025-03-11 |
124.62 |
125.67 |
120.84 |
121.44 |
3.4M |
| 2025-03-10 |
125.57 |
129.27 |
124.77 |
125.22 |
2.8M |
| 2025-03-07 |
126.14 |
126.86 |
123.71 |
125.19 |
2.7M |
| 2025-03-06 |
123.80 |
126.57 |
122.20 |
126.14 |
3.1M |
| 2025-03-05 |
119.31 |
122.21 |
119.00 |
122.03 |
2.3M |
| 2025-03-04 |
117.16 |
120.14 |
116.67 |
118.75 |
3.5M |
| 2025-03-03 |
119.69 |
121.08 |
117.50 |
117.93 |
2.3M |
| 2025-02-28 |
120.00 |
121.17 |
118.25 |
119.63 |
3.0M |
| 2025-02-27 |
121.22 |
122.92 |
120.09 |
120.37 |
1.8M |
| 2025-02-26 |
123.59 |
124.09 |
120.99 |
121.52 |
2.0M |
| 2025-02-25 |
120.72 |
124.82 |
120.21 |
124.32 |
2.9M |
| 2025-02-24 |
120.57 |
121.33 |
118.18 |
119.81 |
2.7M |
| 2025-02-21 |
123.23 |
123.53 |
119.36 |
120.57 |
2.5M |
| 2025-02-20 |
120.93 |
123.03 |
120.70 |
122.69 |
2.0M |
| 2025-02-19 |
118.87 |
121.53 |
117.90 |
120.94 |
3.4M |
| 2025-02-18 |
122.59 |
122.90 |
120.26 |
122.50 |
2.9M |
| 2025-02-14 |
124.43 |
126.75 |
123.58 |
123.84 |
2.0M |
| 2025-02-13 |
123.91 |
124.00 |
121.16 |
123.75 |
2.3M |
| 2025-02-12 |
122.04 |
122.24 |
119.25 |
121.60 |
7.6M |
| 2025-02-11 |
122.21 |
125.12 |
122.21 |
124.92 |
3.4M |
| 2025-02-10 |
122.96 |
123.90 |
122.07 |
122.69 |
4.1M |
| 2025-02-07 |
126.52 |
126.70 |
121.40 |
121.94 |
6.1M |
| 2025-02-06 |
127.60 |
128.89 |
125.82 |
127.25 |
3.3M |
| 2025-02-05 |
130.17 |
130.29 |
127.03 |
127.49 |
2.3M |
| 2025-02-04 |
126.00 |
129.07 |
125.50 |
128.29 |
3.6M |
| 2025-02-03 |
128.60 |
128.70 |
125.21 |
126.19 |
4.5M |
| 2025-01-31 |
133.57 |
134.20 |
131.15 |
131.24 |
2.2M |
| 2025-01-30 |
132.24 |
136.84 |
131.99 |
135.26 |
3.3M |
| 2025-01-29 |
135.69 |
135.69 |
131.21 |
132.23 |
3.1M |
| 2025-01-28 |
137.73 |
138.47 |
135.23 |
136.03 |
4.5M |
| 2025-01-27 |
132.96 |
137.96 |
132.75 |
137.82 |
5.7M |
| 2025-01-24 |
134.58 |
134.66 |
132.16 |
132.36 |
2.3M |
| 2025-01-23 |
134.50 |
135.93 |
133.77 |
134.51 |
2.2M |
| 2025-01-22 |
132.86 |
136.54 |
132.86 |
136.13 |
3.9M |
| 2025-01-21 |
136.01 |
139.19 |
132.49 |
133.14 |
6.4M |
| 2025-01-17 |
142.58 |
143.76 |
140.74 |
141.54 |
4.0M |
| 2025-01-16 |
138.53 |
141.16 |
136.88 |
140.69 |
4.0M |
| 2025-01-15 |
142.13 |
143.48 |
137.29 |
138.57 |
4.9M |
| 2025-01-14 |
134.10 |
135.18 |
131.89 |
135.18 |
4.3M |
| 2025-01-13 |
129.49 |
132.07 |
128.41 |
131.58 |
3.0M |
| 2025-01-10 |
132.87 |
133.59 |
129.36 |
129.56 |
4.6M |
| 2025-01-08 |
132.04 |
134.04 |
130.91 |
133.54 |
3.0M |
| 2025-01-07 |
134.99 |
136.18 |
132.83 |
133.14 |
2.5M |
| 2025-01-06 |
136.80 |
137.76 |
134.86 |
135.06 |
2.4M |
| 2025-01-03 |
135.72 |
136.83 |
134.85 |
135.88 |
2.1M |
| 2025-01-02 |
138.00 |
138.30 |
134.11 |
134.37 |
1.9M |