| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
122.57 |
122.66 |
121.95 |
121.95 |
85.6K |
| 09:31 |
122.00 |
122.31 |
121.90 |
122.31 |
15.8K |
| 09:32 |
122.31 |
122.62 |
122.31 |
122.59 |
5.6K |
| 09:33 |
122.49 |
122.82 |
122.49 |
122.82 |
10.6K |
| 09:34 |
122.76 |
122.76 |
122.60 |
122.72 |
10.2K |
| 09:35 |
122.90 |
123.08 |
122.80 |
122.80 |
11.4K |
| 09:36 |
122.79 |
122.89 |
122.66 |
122.71 |
6.8K |
| 09:37 |
122.77 |
122.89 |
122.77 |
122.88 |
102.7K |
| 09:38 |
122.77 |
122.82 |
122.54 |
122.55 |
14.3K |
| 09:39 |
122.48 |
122.51 |
122.35 |
122.35 |
3.0K |
| 09:40 |
122.37 |
122.45 |
122.34 |
122.34 |
14.1K |
| 09:41 |
122.32 |
122.36 |
122.07 |
122.07 |
9.2K |
| 09:42 |
122.06 |
122.31 |
122.06 |
122.26 |
55.6K |
| 09:43 |
122.25 |
122.29 |
122.15 |
122.15 |
18.6K |
| 09:44 |
122.14 |
122.20 |
121.90 |
121.91 |
10.7K |
| 09:45 |
121.90 |
121.90 |
121.67 |
121.74 |
14.1K |
| 09:46 |
121.76 |
121.90 |
121.76 |
121.87 |
5.9K |
| 09:47 |
121.91 |
122.05 |
121.91 |
121.98 |
8.5K |
| 09:48 |
121.98 |
122.01 |
121.86 |
121.86 |
7.1K |
| 09:49 |
122.01 |
122.19 |
121.93 |
122.19 |
11.5K |
| 09:50 |
122.34 |
122.34 |
122.14 |
122.14 |
12.6K |
| 09:51 |
122.16 |
122.22 |
122.10 |
122.13 |
8.7K |
| 09:52 |
122.13 |
122.23 |
122.13 |
122.20 |
6.7K |
| 09:53 |
122.25 |
122.34 |
122.22 |
122.22 |
15.9K |
| 09:54 |
122.38 |
122.46 |
122.34 |
122.37 |
11.3K |
| 09:55 |
122.35 |
122.35 |
122.23 |
122.30 |
79.2K |
| 09:56 |
122.25 |
122.42 |
122.25 |
122.42 |
19.5K |
| 09:57 |
122.42 |
122.42 |
122.34 |
122.41 |
70.9K |
| 09:58 |
122.40 |
122.42 |
122.38 |
122.40 |
8.6K |
| 09:59 |
122.41 |
122.51 |
122.41 |
122.51 |
13.3K |
| 10:00 |
122.48 |
122.70 |
122.48 |
122.65 |
20.5K |
| 10:01 |
122.65 |
122.77 |
122.65 |
122.74 |
12.6K |
| 10:02 |
122.73 |
122.73 |
122.60 |
122.61 |
4.1K |
| 10:03 |
122.62 |
122.65 |
122.51 |
122.51 |
14.4K |
| 10:04 |
122.51 |
122.61 |
122.48 |
122.51 |
13.5K |
| 10:05 |
122.53 |
122.53 |
122.26 |
122.27 |
11.3K |
| 10:06 |
122.24 |
122.29 |
122.08 |
122.08 |
15.7K |
| 10:07 |
122.03 |
122.03 |
121.84 |
121.84 |
6.5K |
| 10:08 |
121.82 |
121.94 |
121.81 |
121.92 |
10.5K |
| 10:09 |
121.98 |
122.01 |
121.94 |
121.94 |
28.5K |
| 10:10 |
122.07 |
122.09 |
121.98 |
121.98 |
8.2K |
| 10:11 |
122.02 |
122.27 |
122.02 |
122.20 |
13.9K |
| 10:12 |
122.25 |
122.33 |
122.20 |
122.29 |
12.5K |
| 10:13 |
122.27 |
122.27 |
122.18 |
122.18 |
6.4K |
| 10:14 |
122.20 |
122.24 |
122.07 |
122.09 |
7.0K |
| 10:15 |
122.05 |
122.05 |
121.96 |
122.02 |
20.4K |
| 10:16 |
122.07 |
122.28 |
122.07 |
122.28 |
8.7K |
| 10:17 |
122.31 |
122.33 |
122.24 |
122.24 |
3.9K |
| 10:18 |
122.15 |
122.17 |
122.15 |
122.17 |
3.7K |
| 10:19 |
122.17 |
122.29 |
122.17 |
122.29 |
7.7K |
| 10:20 |
122.26 |
122.29 |
122.20 |
122.27 |
5.5K |
| 10:21 |
122.27 |
122.27 |
122.16 |
122.17 |
8.8K |
| 10:22 |
122.20 |
122.24 |
122.14 |
122.16 |
7.2K |
| 10:23 |
122.17 |
122.26 |
122.17 |
122.26 |
6.2K |
| 10:24 |
122.27 |
122.27 |
122.18 |
122.22 |
3.7K |
| 10:25 |
122.22 |
122.22 |
122.01 |
122.01 |
4.5K |
| 10:26 |
122.01 |
122.01 |
121.75 |
121.75 |
18.8K |
| 10:27 |
121.76 |
121.76 |
121.60 |
121.62 |
12.7K |
| 10:28 |
121.55 |
121.62 |
121.55 |
121.62 |
16.4K |
| 10:29 |
121.60 |
121.68 |
121.58 |
121.58 |
12.1K |
| 10:30 |
121.59 |
121.59 |
121.46 |
121.48 |
21.4K |
| 10:31 |
121.49 |
121.54 |
121.41 |
121.51 |
23.9K |
| 10:32 |
121.49 |
121.53 |
121.42 |
121.43 |
10.3K |
| 10:33 |
121.49 |
121.53 |
121.37 |
121.37 |
8.5K |
| 10:34 |
121.38 |
121.44 |
121.34 |
121.40 |
14.0K |
| 10:35 |
121.38 |
121.43 |
121.36 |
121.42 |
6.8K |
| 10:36 |
121.43 |
121.63 |
121.43 |
121.60 |
13.9K |
| 10:37 |
121.60 |
121.68 |
121.60 |
121.65 |
9.8K |
| 10:38 |
121.67 |
121.84 |
121.67 |
121.84 |
6.2K |
| 10:39 |
121.87 |
121.96 |
121.87 |
121.91 |
7.5K |
| 10:40 |
121.85 |
121.94 |
121.85 |
121.94 |
6.0K |
| 10:41 |
121.97 |
121.99 |
121.88 |
121.88 |
7.0K |
| 10:42 |
121.92 |
121.92 |
121.80 |
121.90 |
12.8K |
| 10:43 |
121.91 |
121.91 |
121.83 |
121.90 |
8.7K |
| 10:44 |
121.93 |
121.98 |
121.86 |
121.86 |
7.1K |
| 10:45 |
121.86 |
121.86 |
121.72 |
121.72 |
9.6K |
| 10:46 |
121.75 |
121.79 |
121.74 |
121.74 |
5.4K |
| 10:47 |
121.76 |
121.76 |
121.70 |
121.70 |
3.5K |
| 10:48 |
121.74 |
121.74 |
121.71 |
121.74 |
5.2K |
| 10:49 |
121.70 |
121.90 |
121.70 |
121.80 |
129.1K |
| 10:50 |
121.82 |
121.85 |
121.77 |
121.81 |
7.7K |
| 10:51 |
121.73 |
121.96 |
121.73 |
121.96 |
11.4K |
| 10:52 |
121.94 |
121.94 |
121.82 |
121.85 |
8.3K |
| 10:53 |
121.87 |
121.87 |
121.82 |
121.82 |
6.5K |
| 10:54 |
121.84 |
121.84 |
121.81 |
121.81 |
5.4K |
| 10:55 |
121.82 |
121.88 |
121.82 |
121.88 |
5.1K |
| 10:56 |
121.88 |
121.88 |
121.77 |
121.85 |
7.9K |
| 10:57 |
121.84 |
121.94 |
121.84 |
121.88 |
5.1K |
| 10:58 |
121.88 |
121.89 |
121.74 |
121.78 |
5.5K |
| 10:59 |
121.78 |
121.79 |
121.74 |
121.75 |
8.5K |
| 11:00 |
121.77 |
121.86 |
121.77 |
121.86 |
6.8K |
| 11:01 |
121.86 |
121.88 |
121.79 |
121.83 |
9.3K |
| 11:02 |
121.86 |
121.87 |
121.80 |
121.81 |
6.9K |
| 11:03 |
121.82 |
121.97 |
121.80 |
121.93 |
4.6K |
| 11:04 |
122.01 |
122.09 |
122.01 |
122.04 |
6.3K |
| 11:05 |
122.06 |
122.06 |
122.01 |
122.02 |
3.4K |
| 11:06 |
122.06 |
122.12 |
122.03 |
122.03 |
7.6K |
| 11:07 |
122.03 |
122.05 |
122.00 |
122.02 |
5.7K |
| 11:08 |
122.01 |
122.03 |
121.92 |
121.92 |
9.5K |
| 11:09 |
121.91 |
121.91 |
121.88 |
121.90 |
7.6K |
| 11:10 |
121.91 |
121.91 |
121.84 |
121.85 |
10.9K |
| 11:11 |
121.86 |
122.02 |
121.86 |
121.94 |
27.2K |
| 11:12 |
121.95 |
121.95 |
121.84 |
121.91 |
14.2K |
| 11:13 |
121.91 |
121.94 |
121.89 |
121.91 |
13.2K |
| 11:14 |
121.92 |
121.92 |
121.86 |
121.86 |
5.5K |
| 11:15 |
121.84 |
121.84 |
121.74 |
121.74 |
8.8K |
| 11:16 |
121.75 |
121.89 |
121.75 |
121.89 |
8.6K |
| 11:17 |
121.90 |
121.99 |
121.90 |
121.94 |
16.0K |
| 11:18 |
121.91 |
121.94 |
121.87 |
121.93 |
17.4K |
| 11:19 |
121.93 |
122.09 |
121.93 |
122.09 |
8.9K |
| 11:20 |
122.10 |
122.10 |
122.05 |
122.05 |
6.3K |
| 11:21 |
122.00 |
122.00 |
121.95 |
121.98 |
8.2K |
| 11:22 |
121.99 |
122.02 |
121.93 |
122.02 |
14.0K |
| 11:23 |
122.02 |
122.03 |
121.91 |
122.03 |
12.6K |
| 11:24 |
122.02 |
122.02 |
121.95 |
122.01 |
7.4K |
| 11:25 |
122.05 |
122.11 |
122.05 |
122.11 |
14.5K |
| 11:26 |
122.14 |
122.25 |
122.14 |
122.24 |
7.6K |
| 11:27 |
122.27 |
122.32 |
122.25 |
122.25 |
15.9K |
| 11:28 |
122.31 |
122.31 |
122.21 |
122.23 |
8.8K |
| 11:29 |
122.23 |
122.27 |
122.22 |
122.27 |
10.9K |
| 11:30 |
122.29 |
122.29 |
122.20 |
122.24 |
9.2K |
| 11:31 |
122.24 |
122.27 |
122.19 |
122.20 |
14.6K |
| 11:32 |
122.19 |
122.32 |
122.18 |
122.28 |
13.5K |
| 11:33 |
122.32 |
122.40 |
122.25 |
122.37 |
6.8K |
| 11:34 |
122.41 |
122.47 |
122.37 |
122.40 |
8.0K |
| 11:35 |
122.41 |
122.41 |
122.28 |
122.32 |
3.8K |
| 11:36 |
122.39 |
122.42 |
122.38 |
122.42 |
4.8K |
| 11:37 |
122.37 |
122.37 |
122.25 |
122.29 |
12.4K |
| 11:38 |
122.22 |
122.32 |
122.22 |
122.28 |
6.7K |
| 11:39 |
122.26 |
122.29 |
122.26 |
122.27 |
7.8K |
| 11:40 |
122.28 |
122.31 |
122.24 |
122.24 |
6.2K |
| 11:41 |
122.30 |
122.30 |
122.23 |
122.26 |
9.1K |
| 11:42 |
122.26 |
122.26 |
122.20 |
122.21 |
7.1K |
| 11:43 |
122.21 |
122.30 |
122.19 |
122.30 |
5.5K |
| 11:44 |
122.30 |
122.38 |
122.29 |
122.29 |
6.6K |
| 11:45 |
122.26 |
122.27 |
122.22 |
122.27 |
7.0K |
| 11:46 |
122.28 |
122.29 |
122.28 |
122.29 |
2.9K |
| 11:47 |
122.29 |
122.30 |
122.29 |
122.30 |
3.6K |
| 11:48 |
122.32 |
122.33 |
122.29 |
122.32 |
7.5K |
| 11:49 |
122.34 |
122.34 |
122.29 |
122.32 |
4.8K |
| 11:50 |
122.35 |
122.35 |
122.29 |
122.30 |
4.1K |
| 11:51 |
122.36 |
122.40 |
122.36 |
122.40 |
3.9K |
| 11:52 |
122.36 |
122.38 |
122.33 |
122.33 |
13.8K |
| 11:53 |
122.33 |
122.33 |
122.27 |
122.27 |
3.6K |
| 11:54 |
122.30 |
122.30 |
122.30 |
122.30 |
4.1K |
| 11:55 |
122.31 |
122.32 |
122.29 |
122.30 |
4.9K |
| 11:56 |
122.28 |
122.35 |
122.28 |
122.35 |
6.0K |
| 11:57 |
122.37 |
122.38 |
122.35 |
122.37 |
5.3K |
| 11:58 |
122.40 |
122.50 |
122.38 |
122.38 |
18.2K |
| 11:59 |
122.36 |
122.41 |
122.35 |
122.39 |
6.4K |
| 12:00 |
122.39 |
122.39 |
122.36 |
122.37 |
4.0K |
| 12:01 |
122.38 |
122.41 |
122.38 |
122.41 |
5.6K |
| 12:02 |
122.40 |
122.40 |
122.35 |
122.35 |
4.2K |
| 12:03 |
122.36 |
122.38 |
122.35 |
122.36 |
3.6K |
| 12:04 |
122.37 |
122.44 |
122.37 |
122.41 |
6.9K |
| 12:05 |
122.44 |
122.46 |
122.33 |
122.33 |
6.7K |
| 12:06 |
122.35 |
122.44 |
122.35 |
122.43 |
5.8K |
| 12:07 |
122.42 |
122.42 |
122.36 |
122.38 |
5.4K |
| 12:08 |
122.36 |
122.36 |
122.31 |
122.31 |
3.3K |
| 12:09 |
122.32 |
122.33 |
122.30 |
122.30 |
20.2K |
| 12:10 |
122.26 |
122.26 |
122.22 |
122.25 |
5.4K |
| 12:11 |
122.28 |
122.33 |
122.28 |
122.30 |
4.5K |
| 12:12 |
122.34 |
122.40 |
122.34 |
122.38 |
5.5K |
| 12:13 |
122.38 |
122.46 |
122.36 |
122.46 |
4.2K |
| 12:14 |
122.47 |
122.53 |
122.46 |
122.46 |
4.7K |
| 12:15 |
122.41 |
122.46 |
122.40 |
122.43 |
3.3K |
| 12:16 |
122.43 |
122.46 |
122.43 |
122.46 |
3.5K |
| 12:17 |
122.45 |
122.55 |
122.45 |
122.55 |
5.2K |
| 12:18 |
122.52 |
122.52 |
122.48 |
122.48 |
3.0K |
| 12:19 |
122.51 |
122.60 |
122.47 |
122.60 |
4.4K |
| 12:20 |
122.57 |
122.61 |
122.50 |
122.53 |
5.8K |
| 12:21 |
122.57 |
122.62 |
122.56 |
122.62 |
2.7K |
| 12:22 |
122.55 |
122.59 |
122.55 |
122.58 |
3.4K |
| 12:23 |
122.58 |
122.62 |
122.58 |
122.60 |
2.7K |
| 12:24 |
122.59 |
122.63 |
122.58 |
122.62 |
5.3K |
| 12:25 |
122.64 |
122.68 |
122.64 |
122.67 |
3.7K |
| 12:26 |
122.65 |
122.71 |
122.65 |
122.71 |
2.6K |
| 12:27 |
122.71 |
122.71 |
122.64 |
122.64 |
4.8K |
| 12:28 |
122.63 |
122.63 |
122.57 |
122.57 |
4.2K |
| 12:29 |
122.63 |
122.65 |
122.63 |
122.65 |
4.9K |
| 12:30 |
122.66 |
122.66 |
122.63 |
122.64 |
6.4K |
| 12:31 |
122.62 |
122.67 |
122.62 |
122.67 |
5.2K |
| 12:32 |
122.68 |
122.71 |
122.67 |
122.67 |
6.0K |
| 12:33 |
122.67 |
122.67 |
122.56 |
122.56 |
4.8K |
| 12:34 |
122.57 |
122.59 |
122.57 |
122.59 |
3.0K |
| 12:35 |
122.58 |
122.58 |
122.51 |
122.53 |
7.1K |
| 12:36 |
122.54 |
122.56 |
122.54 |
122.56 |
3.2K |
| 12:37 |
122.57 |
122.62 |
122.54 |
122.62 |
4.2K |
| 12:38 |
122.61 |
122.62 |
122.56 |
122.56 |
5.3K |
| 12:39 |
122.55 |
122.56 |
122.49 |
122.49 |
3.9K |
| 12:40 |
122.47 |
122.47 |
122.46 |
122.46 |
2.2K |
| 12:41 |
122.47 |
122.49 |
122.46 |
122.49 |
3.4K |
| 12:42 |
122.49 |
122.53 |
122.49 |
122.52 |
3.6K |
| 12:43 |
122.53 |
122.62 |
122.53 |
122.62 |
7.7K |
| 12:44 |
122.63 |
122.63 |
122.61 |
122.61 |
4.2K |
| 12:45 |
122.61 |
122.64 |
122.60 |
122.62 |
4.6K |
| 12:46 |
122.62 |
122.62 |
122.58 |
122.58 |
3.2K |
| 12:47 |
122.58 |
122.58 |
122.56 |
122.58 |
2.6K |
| 12:48 |
122.58 |
122.58 |
122.53 |
122.57 |
5.6K |
| 12:49 |
122.56 |
122.56 |
122.54 |
122.54 |
3.5K |
| 12:50 |
122.53 |
122.53 |
122.52 |
122.52 |
5.3K |
| 12:51 |
122.55 |
122.57 |
122.54 |
122.56 |
4.8K |
| 12:52 |
122.58 |
122.61 |
122.58 |
122.60 |
4.5K |
| 12:53 |
122.60 |
122.60 |
122.56 |
122.57 |
4.3K |
| 12:54 |
122.55 |
122.57 |
122.55 |
122.56 |
2.5K |
| 12:55 |
122.54 |
122.55 |
122.48 |
122.49 |
5.4K |
| 12:56 |
122.49 |
122.54 |
122.49 |
122.52 |
7.1K |
| 12:57 |
122.53 |
122.55 |
122.52 |
122.55 |
1.9K |
| 12:58 |
122.55 |
122.57 |
122.54 |
122.55 |
4.7K |
| 12:59 |
122.55 |
122.63 |
122.55 |
122.60 |
4.4K |
| 13:00 |
122.56 |
122.56 |
122.46 |
122.46 |
6.4K |
| 13:01 |
122.46 |
122.47 |
122.44 |
122.46 |
5.7K |
| 13:02 |
122.49 |
122.51 |
122.49 |
122.50 |
4.7K |
| 13:03 |
122.54 |
122.54 |
122.46 |
122.46 |
3.8K |
| 13:04 |
122.45 |
122.49 |
122.45 |
122.49 |
2.8K |
| 13:05 |
122.48 |
122.52 |
122.48 |
122.52 |
3.7K |
| 13:06 |
122.52 |
122.52 |
122.48 |
122.48 |
4.1K |
| 13:07 |
122.47 |
122.48 |
122.43 |
122.46 |
4.4K |
| 13:08 |
122.45 |
122.52 |
122.45 |
122.51 |
9.0K |
| 13:09 |
122.51 |
122.53 |
122.51 |
122.53 |
2.6K |
| 13:10 |
122.52 |
122.69 |
122.50 |
122.69 |
35.5K |
| 13:11 |
122.66 |
122.77 |
122.66 |
122.73 |
16.8K |
| 13:12 |
122.73 |
122.81 |
122.73 |
122.81 |
7.1K |
| 13:13 |
122.81 |
122.81 |
122.79 |
122.80 |
3.7K |
| 13:14 |
122.86 |
122.88 |
122.85 |
122.85 |
42.3K |
| 13:15 |
122.86 |
122.86 |
122.81 |
122.82 |
26.6K |
| 13:16 |
122.82 |
122.83 |
122.80 |
122.82 |
4.6K |
| 13:17 |
122.82 |
122.82 |
122.80 |
122.80 |
3.0K |
| 13:18 |
122.78 |
122.78 |
122.74 |
122.78 |
6.0K |
| 13:19 |
122.78 |
122.79 |
122.78 |
122.79 |
3.1K |
| 13:20 |
122.73 |
122.73 |
122.61 |
122.61 |
11.2K |
| 13:21 |
122.63 |
122.64 |
122.61 |
122.62 |
7.3K |
| 13:22 |
122.61 |
122.62 |
122.56 |
122.56 |
7.8K |
| 13:23 |
122.57 |
122.57 |
122.49 |
122.49 |
2.4K |
| 13:24 |
122.54 |
122.58 |
122.53 |
122.58 |
8.7K |
| 13:25 |
122.59 |
122.59 |
122.55 |
122.56 |
3.1K |
| 13:26 |
122.56 |
122.57 |
122.53 |
122.57 |
8.2K |
| 13:27 |
122.56 |
122.56 |
122.56 |
122.56 |
0.4K |
| 13:28 |
122.58 |
122.63 |
122.58 |
122.61 |
6.9K |
| 13:29 |
122.69 |
122.70 |
122.66 |
122.66 |
17.5K |
| 13:30 |
122.66 |
122.67 |
122.62 |
122.64 |
9.0K |
| 13:31 |
122.65 |
122.67 |
122.61 |
122.61 |
5.1K |
| 13:32 |
122.62 |
122.68 |
122.60 |
122.68 |
7.6K |
| 13:33 |
122.69 |
122.77 |
122.69 |
122.71 |
10.7K |
| 13:34 |
122.69 |
122.73 |
122.69 |
122.72 |
3.9K |
| 13:35 |
122.72 |
122.72 |
122.63 |
122.63 |
13.8K |
| 13:36 |
122.63 |
122.78 |
122.63 |
122.77 |
9.8K |
| 13:37 |
122.77 |
122.80 |
122.76 |
122.77 |
4.8K |
| 13:38 |
122.74 |
122.74 |
122.69 |
122.72 |
5.9K |
| 13:39 |
122.72 |
122.72 |
122.67 |
122.70 |
5.3K |
| 13:40 |
122.67 |
122.68 |
122.64 |
122.64 |
12.4K |
| 13:41 |
122.62 |
122.66 |
122.59 |
122.64 |
12.5K |
| 13:42 |
122.63 |
122.66 |
122.63 |
122.66 |
4.7K |
| 13:43 |
122.67 |
122.73 |
122.67 |
122.73 |
3.1K |
| 13:44 |
122.75 |
122.79 |
122.75 |
122.76 |
3.2K |
| 13:45 |
122.77 |
122.77 |
122.72 |
122.75 |
3.1K |
| 13:46 |
122.76 |
122.76 |
122.73 |
122.73 |
2.9K |
| 13:47 |
122.73 |
122.73 |
122.69 |
122.69 |
2.5K |
| 13:48 |
122.68 |
122.71 |
122.68 |
122.70 |
5.2K |
| 13:49 |
122.70 |
122.70 |
122.69 |
122.69 |
5.4K |
| 13:50 |
122.68 |
122.68 |
122.64 |
122.65 |
4.4K |
| 13:51 |
122.66 |
122.69 |
122.65 |
122.65 |
10.4K |
| 13:52 |
122.65 |
122.65 |
122.61 |
122.61 |
4.0K |
| 13:53 |
122.61 |
122.61 |
122.55 |
122.55 |
2.6K |
| 13:54 |
122.58 |
122.58 |
122.54 |
122.54 |
2.0K |
| 13:55 |
122.55 |
122.55 |
122.50 |
122.51 |
4.9K |
| 13:56 |
122.52 |
122.62 |
122.52 |
122.62 |
6.9K |
| 13:57 |
122.63 |
122.64 |
122.58 |
122.59 |
4.8K |
| 13:58 |
122.60 |
122.60 |
122.55 |
122.56 |
3.1K |
| 13:59 |
122.59 |
122.59 |
122.57 |
122.58 |
3.8K |
| 14:00 |
122.61 |
122.91 |
122.61 |
122.87 |
93.5K |
| 14:01 |
122.87 |
122.91 |
122.86 |
122.91 |
5.2K |
| 14:02 |
122.89 |
122.89 |
122.86 |
122.87 |
5.5K |
| 14:03 |
122.87 |
122.90 |
122.87 |
122.87 |
2.6K |
| 14:04 |
122.87 |
122.89 |
122.81 |
122.81 |
3.2K |
| 14:05 |
122.80 |
122.81 |
122.79 |
122.81 |
11.8K |
| 14:06 |
122.82 |
122.92 |
122.81 |
122.92 |
10.0K |
| 14:07 |
122.93 |
122.96 |
122.90 |
122.95 |
2.1K |
| 14:08 |
122.96 |
122.96 |
122.76 |
122.76 |
40.0K |
| 14:09 |
122.74 |
122.77 |
122.73 |
122.73 |
29.3K |
| 14:10 |
122.73 |
122.76 |
122.70 |
122.70 |
13.6K |
| 14:11 |
122.71 |
122.78 |
122.71 |
122.74 |
6.1K |
| 14:12 |
122.76 |
122.84 |
122.76 |
122.84 |
4.7K |
| 14:13 |
122.85 |
122.86 |
122.84 |
122.84 |
1.9K |
| 14:14 |
122.79 |
122.85 |
122.78 |
122.84 |
4.1K |
| 14:15 |
122.84 |
122.84 |
122.55 |
122.60 |
60.8K |
| 14:16 |
122.56 |
122.58 |
122.47 |
122.55 |
12.9K |
| 14:17 |
122.54 |
122.63 |
122.54 |
122.63 |
3.5K |
| 14:18 |
122.60 |
122.68 |
122.60 |
122.68 |
5.4K |
| 14:19 |
122.68 |
122.68 |
122.60 |
122.60 |
5.1K |
| 14:20 |
122.54 |
122.54 |
122.54 |
122.54 |
3.8K |
| 14:21 |
122.62 |
122.67 |
122.60 |
122.67 |
6.8K |
| 14:22 |
122.61 |
122.61 |
122.61 |
122.61 |
4.0K |
| 14:23 |
122.60 |
122.62 |
122.58 |
122.62 |
5.8K |
| 14:24 |
122.65 |
122.66 |
122.59 |
122.64 |
13.8K |
| 14:25 |
122.63 |
122.65 |
122.62 |
122.65 |
1.6K |
| 14:26 |
122.66 |
122.74 |
122.66 |
122.74 |
4.0K |
| 14:27 |
122.72 |
122.73 |
122.65 |
122.65 |
3.3K |
| 14:28 |
122.63 |
122.66 |
122.63 |
122.66 |
1.2K |
| 14:29 |
122.66 |
122.69 |
122.65 |
122.65 |
5.4K |
| 14:30 |
122.68 |
122.71 |
122.68 |
122.71 |
6.9K |
| 14:31 |
122.68 |
122.69 |
122.68 |
122.68 |
2.4K |
| 14:32 |
122.68 |
122.68 |
122.62 |
122.62 |
2.4K |
| 14:33 |
122.66 |
122.71 |
122.63 |
122.63 |
5.3K |
| 14:34 |
122.65 |
122.67 |
122.63 |
122.63 |
4.5K |
| 14:35 |
122.62 |
122.62 |
122.59 |
122.60 |
3.6K |
| 14:36 |
122.61 |
122.65 |
122.61 |
122.62 |
4.0K |
| 14:37 |
122.63 |
122.63 |
122.60 |
122.61 |
4.0K |
| 14:38 |
122.61 |
122.64 |
122.60 |
122.64 |
5.5K |
| 14:39 |
122.63 |
122.63 |
122.63 |
122.63 |
3.2K |
| 14:40 |
122.60 |
122.65 |
122.60 |
122.62 |
6.1K |
| 14:41 |
122.60 |
122.61 |
122.58 |
122.61 |
4.7K |
| 14:42 |
122.60 |
122.61 |
122.59 |
122.59 |
7.6K |
| 14:43 |
122.65 |
122.74 |
122.64 |
122.69 |
7.3K |
| 14:44 |
122.69 |
122.69 |
122.64 |
122.64 |
5.8K |
| 14:45 |
122.66 |
122.71 |
122.56 |
122.71 |
9.2K |
| 14:46 |
122.72 |
122.73 |
122.64 |
122.64 |
3.3K |
| 14:47 |
122.66 |
122.67 |
122.65 |
122.67 |
2.8K |
| 14:48 |
122.67 |
122.70 |
122.67 |
122.70 |
5.2K |
| 14:49 |
122.68 |
122.68 |
122.63 |
122.63 |
3.7K |
| 14:50 |
122.63 |
122.63 |
122.49 |
122.51 |
38.2K |
| 14:51 |
122.54 |
122.58 |
122.50 |
122.58 |
26.0K |
| 14:52 |
122.57 |
122.64 |
122.57 |
122.64 |
4.2K |
| 14:53 |
122.62 |
122.62 |
122.55 |
122.55 |
3.9K |
| 14:54 |
122.57 |
122.57 |
122.52 |
122.52 |
4.1K |
| 14:55 |
122.54 |
122.60 |
122.54 |
122.60 |
7.9K |
| 14:56 |
122.60 |
122.60 |
122.56 |
122.58 |
1.3K |
| 14:57 |
122.58 |
122.66 |
122.58 |
122.66 |
5.3K |
| 14:58 |
122.66 |
122.67 |
122.62 |
122.67 |
4.3K |
| 14:59 |
122.63 |
122.64 |
122.61 |
122.64 |
10.1K |
| 15:00 |
122.61 |
122.62 |
122.56 |
122.56 |
9.3K |
| 15:01 |
122.55 |
122.55 |
122.51 |
122.53 |
4.1K |
| 15:02 |
122.52 |
122.52 |
122.46 |
122.46 |
4.3K |
| 15:03 |
122.47 |
122.48 |
122.46 |
122.47 |
4.1K |
| 15:04 |
122.47 |
122.48 |
122.45 |
122.45 |
4.7K |
| 15:05 |
122.46 |
122.49 |
122.46 |
122.48 |
7.3K |
| 15:06 |
122.48 |
122.48 |
122.41 |
122.41 |
7.5K |
| 15:07 |
122.41 |
122.42 |
122.40 |
122.41 |
3.8K |
| 15:08 |
122.41 |
122.43 |
122.41 |
122.41 |
3.7K |
| 15:09 |
122.42 |
122.45 |
122.42 |
122.45 |
6.9K |
| 15:10 |
122.45 |
122.46 |
122.41 |
122.44 |
8.1K |
| 15:11 |
122.47 |
122.51 |
122.47 |
122.51 |
7.2K |
| 15:12 |
122.51 |
122.51 |
122.49 |
122.49 |
4.6K |
| 15:13 |
122.51 |
122.51 |
122.48 |
122.50 |
4.1K |
| 15:14 |
122.50 |
122.52 |
122.50 |
122.52 |
7.1K |
| 15:15 |
122.49 |
122.52 |
122.49 |
122.49 |
8.5K |
| 15:16 |
122.52 |
122.55 |
122.51 |
122.55 |
8.2K |
| 15:17 |
122.58 |
122.69 |
122.58 |
122.68 |
20.7K |
| 15:18 |
122.68 |
122.70 |
122.62 |
122.64 |
13.1K |
| 15:19 |
122.65 |
122.68 |
122.63 |
122.65 |
9.1K |
| 15:20 |
122.65 |
122.72 |
122.65 |
122.69 |
11.7K |
| 15:21 |
122.69 |
122.69 |
122.64 |
122.67 |
5.6K |
| 15:22 |
122.70 |
122.70 |
122.66 |
122.67 |
8.0K |
| 15:23 |
122.66 |
122.68 |
122.65 |
122.65 |
9.7K |
| 15:24 |
122.66 |
122.66 |
122.60 |
122.60 |
6.2K |
| 15:25 |
122.60 |
122.80 |
122.60 |
122.78 |
17.8K |
| 15:26 |
122.77 |
122.82 |
122.77 |
122.81 |
7.5K |
| 15:27 |
122.79 |
122.82 |
122.79 |
122.80 |
10.5K |
| 15:28 |
122.79 |
122.80 |
122.79 |
122.79 |
5.6K |
| 15:29 |
122.80 |
122.81 |
122.79 |
122.80 |
7.5K |
| 15:30 |
122.77 |
122.80 |
122.77 |
122.80 |
13.2K |
| 15:31 |
122.81 |
122.91 |
122.78 |
122.90 |
14.5K |
| 15:32 |
122.89 |
122.96 |
122.86 |
122.96 |
16.8K |
| 15:33 |
122.93 |
122.93 |
122.87 |
122.87 |
35.9K |
| 15:34 |
122.89 |
122.95 |
122.89 |
122.94 |
15.8K |
| 15:35 |
122.92 |
122.95 |
122.89 |
122.92 |
19.9K |
| 15:36 |
122.92 |
122.97 |
122.88 |
122.88 |
17.1K |
| 15:37 |
122.90 |
122.90 |
122.83 |
122.83 |
17.4K |
| 15:38 |
122.83 |
122.92 |
122.83 |
122.85 |
17.4K |
| 15:39 |
122.83 |
122.84 |
122.81 |
122.82 |
7.8K |
| 15:40 |
122.75 |
122.75 |
122.66 |
122.69 |
30.8K |
| 15:41 |
122.71 |
122.76 |
122.69 |
122.74 |
18.4K |
| 15:42 |
122.77 |
122.78 |
122.75 |
122.78 |
10.0K |
| 15:43 |
122.78 |
122.81 |
122.76 |
122.81 |
20.0K |
| 15:44 |
122.81 |
122.81 |
122.77 |
122.78 |
13.4K |
| 15:45 |
122.79 |
122.86 |
122.77 |
122.86 |
21.9K |
| 15:46 |
122.87 |
122.89 |
122.85 |
122.89 |
18.7K |
| 15:47 |
122.86 |
122.88 |
122.86 |
122.88 |
7.9K |
| 15:48 |
122.85 |
122.92 |
122.84 |
122.89 |
21.2K |
| 15:49 |
122.89 |
122.92 |
122.88 |
122.90 |
18.6K |
| 15:50 |
122.89 |
122.89 |
122.84 |
122.87 |
34.6K |
| 15:51 |
122.89 |
122.92 |
122.82 |
122.82 |
18.0K |
| 15:52 |
122.83 |
122.90 |
122.83 |
122.89 |
17.3K |
| 15:53 |
122.89 |
122.92 |
122.85 |
122.92 |
26.8K |
| 15:54 |
122.91 |
122.97 |
122.86 |
122.97 |
27.3K |
| 15:55 |
123.00 |
123.00 |
122.74 |
122.74 |
73.5K |
| 15:56 |
122.79 |
122.85 |
122.79 |
122.85 |
36.6K |
| 15:57 |
122.86 |
122.91 |
122.84 |
122.84 |
70.4K |
| 15:58 |
122.78 |
122.85 |
122.69 |
122.69 |
302.4K |
| 15:59 |
122.67 |
122.71 |
122.60 |
122.60 |
1,236.8K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-29 |
123.83 |
124.24 |
120.27 |
121.01 |
7.9M |
| 2025-09-26 |
122.78 |
123.08 |
121.32 |
122.60 |
6.2M |
| 2025-09-25 |
121.10 |
122.38 |
119.62 |
122.33 |
9.0M |
| 2025-09-24 |
125.60 |
126.00 |
121.53 |
123.13 |
8.4M |
| 2025-09-23 |
124.01 |
126.06 |
123.85 |
125.40 |
12.0M |
| 2025-09-22 |
123.00 |
123.94 |
121.19 |
123.69 |
12.2M |
| 2025-09-19 |
122.47 |
124.39 |
121.29 |
123.94 |
15.8M |
| 2025-09-18 |
119.00 |
122.79 |
118.88 |
122.07 |
12.1M |
| 2025-09-17 |
119.11 |
119.50 |
117.34 |
118.41 |
12.0M |
| 2025-09-16 |
119.18 |
119.82 |
118.21 |
119.04 |
7.7M |
| 2025-09-15 |
118.49 |
120.51 |
118.23 |
119.24 |
6.1M |
| 2025-09-12 |
119.03 |
119.59 |
117.82 |
118.68 |
6.4M |
| 2025-09-11 |
118.83 |
120.23 |
118.83 |
119.47 |
9.8M |
| 2025-09-10 |
118.00 |
120.80 |
116.65 |
119.09 |
18.9M |
| 2025-09-09 |
110.90 |
117.24 |
110.60 |
116.79 |
14.1M |
| 2025-09-08 |
111.10 |
111.97 |
110.39 |
110.54 |
9.3M |
| 2025-09-05 |
113.00 |
113.69 |
108.68 |
110.45 |
12.4M |
| 2025-09-04 |
111.10 |
112.78 |
110.26 |
112.75 |
8.1M |
| 2025-09-03 |
109.43 |
110.73 |
108.90 |
110.69 |
6.8M |
| 2025-09-02 |
106.89 |
109.32 |
105.45 |
109.25 |
7.0M |
| 2025-08-29 |
111.02 |
111.29 |
107.92 |
108.86 |
6.2M |
| 2025-08-28 |
110.10 |
112.06 |
109.56 |
111.94 |
5.1M |
| 2025-08-27 |
109.67 |
110.66 |
109.40 |
110.13 |
4.4M |
| 2025-08-26 |
109.82 |
110.78 |
109.73 |
109.90 |
10.3M |
| 2025-08-25 |
109.58 |
111.48 |
109.55 |
109.73 |
4.1M |
| 2025-08-22 |
109.01 |
111.17 |
108.43 |
109.36 |
7.6M |
| 2025-08-21 |
108.52 |
109.48 |
107.89 |
108.81 |
7.3M |
| 2025-08-20 |
109.30 |
109.46 |
104.71 |
108.65 |
9.0M |
| 2025-08-19 |
110.81 |
112.02 |
109.18 |
109.98 |
7.0M |
| 2025-08-18 |
110.00 |
111.38 |
109.72 |
111.06 |
6.8M |
| 2025-08-15 |
110.55 |
110.72 |
107.52 |
109.21 |
6.5M |
| 2025-08-14 |
109.01 |
110.83 |
108.77 |
110.74 |
6.2M |
| 2025-08-13 |
112.12 |
112.35 |
107.67 |
109.83 |
9.9M |
| 2025-08-12 |
110.16 |
111.87 |
109.79 |
111.85 |
7.1M |
| 2025-08-11 |
110.25 |
111.00 |
109.25 |
109.81 |
4.9M |
| 2025-08-08 |
109.16 |
110.60 |
108.50 |
109.98 |
5.1M |
| 2025-08-07 |
109.59 |
110.38 |
107.83 |
108.55 |
5.8M |
| 2025-08-06 |
108.25 |
109.50 |
107.54 |
109.50 |
6.5M |
| 2025-08-05 |
108.66 |
109.90 |
107.01 |
107.93 |
10.4M |
| 2025-08-04 |
108.56 |
108.75 |
106.41 |
108.63 |
9.0M |
| 2025-08-01 |
105.29 |
105.32 |
102.76 |
104.31 |
8.7M |
| 2025-07-31 |
106.80 |
108.20 |
106.27 |
106.51 |
15.3M |
| 2025-07-30 |
105.31 |
106.01 |
104.29 |
105.49 |
7.2M |
| 2025-07-29 |
107.82 |
108.55 |
104.97 |
105.31 |
9.5M |
| 2025-07-28 |
105.91 |
107.15 |
105.04 |
106.70 |
8.4M |
| 2025-07-25 |
104.79 |
106.02 |
104.67 |
105.02 |
7.3M |
| 2025-07-24 |
102.79 |
105.10 |
102.18 |
104.46 |
14.0M |
| 2025-07-23 |
107.23 |
108.85 |
95.19 |
100.71 |
30.1M |
| 2025-07-22 |
103.77 |
103.88 |
101.10 |
101.78 |
8.8M |
| 2025-07-21 |
103.04 |
104.16 |
102.52 |
103.71 |
6.5M |
| 2025-07-18 |
103.00 |
103.70 |
102.34 |
103.34 |
6.3M |
| 2025-07-17 |
100.10 |
102.08 |
100.10 |
101.96 |
7.0M |
| 2025-07-16 |
99.80 |
100.58 |
98.61 |
100.55 |
6.2M |
| 2025-07-15 |
100.74 |
101.00 |
98.88 |
99.44 |
5.5M |
| 2025-07-14 |
98.83 |
100.79 |
98.32 |
100.21 |
7.8M |
| 2025-07-11 |
98.21 |
98.97 |
97.93 |
98.76 |
6.7M |
| 2025-07-10 |
98.56 |
98.83 |
97.13 |
98.31 |
5.3M |
| 2025-07-09 |
97.89 |
98.79 |
97.44 |
98.21 |
6.2M |
| 2025-07-08 |
98.75 |
99.14 |
96.65 |
97.41 |
9.4M |
| 2025-07-07 |
99.35 |
99.99 |
98.19 |
98.55 |
9.9M |
| 2025-07-03 |
99.23 |
99.71 |
98.81 |
99.46 |
3.2M |
| 2025-07-02 |
96.74 |
98.52 |
96.17 |
98.52 |
6.4M |
| 2025-07-01 |
98.60 |
98.70 |
96.41 |
97.39 |
6.8M |
| 2025-06-30 |
97.97 |
99.01 |
97.38 |
98.75 |
8.3M |
| 2025-06-27 |
97.09 |
98.07 |
96.45 |
97.67 |
19.8M |
| 2025-06-26 |
97.03 |
97.99 |
96.89 |
96.98 |
12.5M |
| 2025-06-25 |
96.13 |
97.41 |
95.80 |
97.02 |
6.2M |
| 2025-06-24 |
96.17 |
96.69 |
94.88 |
95.80 |
12.0M |
| 2025-06-23 |
93.45 |
95.28 |
92.98 |
95.25 |
11.5M |
| 2025-06-20 |
94.14 |
94.51 |
92.98 |
93.82 |
16.4M |
| 2025-06-18 |
92.78 |
94.19 |
92.54 |
93.47 |
9.9M |
| 2025-06-17 |
92.59 |
93.73 |
92.22 |
92.80 |
14.2M |
| 2025-06-16 |
93.30 |
94.04 |
93.11 |
93.38 |
5.2M |
| 2025-06-13 |
93.01 |
93.77 |
92.08 |
92.49 |
7.1M |
| 2025-06-12 |
92.73 |
94.83 |
92.34 |
94.60 |
5.8M |
| 2025-06-11 |
92.56 |
93.30 |
91.61 |
93.07 |
7.6M |
| 2025-06-10 |
93.44 |
94.11 |
91.06 |
92.49 |
8.7M |
| 2025-06-09 |
93.55 |
93.90 |
92.77 |
92.96 |
7.7M |
| 2025-06-06 |
93.26 |
93.68 |
92.82 |
93.36 |
4.3M |
| 2025-06-05 |
92.36 |
93.33 |
91.88 |
92.52 |
8.7M |
| 2025-06-04 |
91.96 |
92.41 |
91.48 |
91.91 |
6.1M |
| 2025-06-03 |
90.89 |
91.88 |
90.71 |
91.68 |
6.5M |
| 2025-06-02 |
89.55 |
90.38 |
88.77 |
90.36 |
6.1M |
| 2025-05-30 |
89.04 |
89.98 |
88.15 |
89.93 |
21.5M |
| 2025-05-29 |
89.00 |
89.14 |
87.95 |
88.92 |
7.7M |
| 2025-05-28 |
88.20 |
88.78 |
87.84 |
88.13 |
6.1M |
| 2025-05-27 |
86.91 |
88.50 |
86.75 |
88.33 |
7.5M |
| 2025-05-23 |
83.87 |
86.00 |
83.44 |
85.55 |
4.5M |
| 2025-05-22 |
85.44 |
85.94 |
84.78 |
85.26 |
5.3M |
| 2025-05-21 |
85.67 |
87.22 |
85.39 |
85.69 |
6.5M |
| 2025-05-20 |
86.01 |
86.52 |
85.63 |
86.29 |
4.4M |
| 2025-05-19 |
84.84 |
86.77 |
84.84 |
86.41 |
8.3M |
| 2025-05-16 |
86.30 |
86.96 |
85.83 |
86.88 |
7.7M |
| 2025-05-15 |
85.37 |
86.15 |
84.72 |
85.97 |
6.0M |
| 2025-05-14 |
86.00 |
86.07 |
85.37 |
85.63 |
5.8M |
| 2025-05-13 |
84.76 |
86.80 |
84.62 |
85.78 |
8.1M |
| 2025-05-12 |
83.38 |
84.98 |
82.88 |
84.46 |
9.9M |
| 2025-05-09 |
80.95 |
81.44 |
80.32 |
80.88 |
6.9M |
| 2025-05-08 |
81.81 |
81.82 |
80.11 |
80.58 |
8.6M |
| 2025-05-07 |
79.71 |
81.08 |
79.27 |
80.84 |
8.3M |
| 2025-05-06 |
79.65 |
80.05 |
79.10 |
79.71 |
6.1M |
| 2025-05-05 |
80.10 |
80.89 |
79.66 |
80.17 |
6.8M |
| 2025-05-02 |
79.63 |
81.00 |
78.76 |
80.66 |
7.7M |
| 2025-05-01 |
78.49 |
79.35 |
78.12 |
78.63 |
8.4M |
| 2025-04-30 |
74.63 |
77.17 |
74.31 |
76.95 |
6.6M |
| 2025-04-29 |
75.93 |
76.89 |
75.66 |
76.68 |
5.4M |
| 2025-04-28 |
76.08 |
76.60 |
74.96 |
75.88 |
5.9M |
| 2025-04-25 |
75.15 |
76.64 |
74.14 |
75.85 |
14.3M |
| 2025-04-24 |
72.48 |
76.56 |
70.83 |
76.03 |
14.9M |
| 2025-04-23 |
76.02 |
76.43 |
70.92 |
71.15 |
19.1M |
| 2025-04-22 |
64.34 |
65.98 |
64.25 |
65.75 |
7.6M |
| 2025-04-21 |
63.94 |
64.75 |
62.55 |
63.59 |
6.6M |
| 2025-04-17 |
65.02 |
66.00 |
64.57 |
65.06 |
6.1M |
| 2025-04-16 |
64.64 |
65.79 |
63.75 |
64.77 |
5.6M |
| 2025-04-15 |
65.67 |
66.82 |
65.41 |
65.76 |
6.2M |
| 2025-04-14 |
67.02 |
67.19 |
65.00 |
65.46 |
6.8M |
| 2025-04-11 |
63.34 |
65.64 |
63.02 |
65.40 |
6.5M |
| 2025-04-10 |
64.13 |
65.34 |
62.00 |
64.13 |
13.1M |
| 2025-04-09 |
59.79 |
67.06 |
59.16 |
66.18 |
12.1M |
| 2025-04-08 |
63.18 |
63.97 |
59.17 |
60.07 |
12.9M |
| 2025-04-07 |
57.50 |
63.18 |
56.45 |
60.90 |
15.6M |
| 2025-04-04 |
60.54 |
60.57 |
57.12 |
59.09 |
15.5M |
| 2025-04-03 |
64.34 |
64.81 |
62.18 |
62.66 |
9.7M |
| 2025-04-02 |
64.92 |
68.09 |
64.85 |
67.90 |
5.7M |
| 2025-04-01 |
65.57 |
66.64 |
65.12 |
66.07 |
6.4M |
| 2025-03-31 |
65.47 |
66.10 |
64.40 |
65.59 |
10.1M |
| 2025-03-28 |
67.54 |
68.16 |
66.21 |
66.59 |
9.5M |
| 2025-03-27 |
67.27 |
68.62 |
66.66 |
68.17 |
8.0M |
| 2025-03-26 |
69.31 |
69.65 |
67.17 |
67.58 |
6.9M |
| 2025-03-25 |
69.17 |
69.82 |
68.71 |
69.49 |
5.2M |
| 2025-03-24 |
67.85 |
69.43 |
67.79 |
69.30 |
8.5M |
| 2025-03-21 |
65.60 |
67.05 |
64.64 |
66.60 |
11.8M |
| 2025-03-20 |
66.11 |
67.49 |
66.11 |
66.36 |
7.6M |
| 2025-03-19 |
65.38 |
68.05 |
64.70 |
67.41 |
16.0M |
| 2025-03-18 |
63.16 |
64.28 |
62.81 |
63.85 |
10.1M |
| 2025-03-17 |
62.60 |
64.58 |
62.60 |
63.86 |
6.8M |
| 2025-03-14 |
62.71 |
63.45 |
62.07 |
63.00 |
7.6M |
| 2025-03-13 |
62.77 |
63.19 |
61.36 |
61.62 |
7.1M |
| 2025-03-12 |
63.21 |
63.84 |
62.13 |
62.83 |
9.8M |
| 2025-03-11 |
62.06 |
62.86 |
61.05 |
61.64 |
7.5M |
| 2025-03-10 |
61.31 |
62.20 |
60.69 |
61.79 |
8.8M |
| 2025-03-07 |
61.75 |
63.31 |
60.01 |
62.93 |
8.1M |
| 2025-03-06 |
62.81 |
63.32 |
61.47 |
61.75 |
9.1M |
| 2025-03-05 |
63.50 |
64.78 |
62.74 |
64.71 |
7.8M |
| 2025-03-04 |
62.51 |
64.20 |
61.43 |
63.05 |
9.4M |
| 2025-03-03 |
66.65 |
66.78 |
63.16 |
63.45 |
9.3M |
| 2025-02-28 |
65.11 |
66.62 |
64.64 |
66.60 |
10.5M |
| 2025-02-27 |
66.40 |
66.98 |
65.30 |
65.46 |
6.9M |
| 2025-02-26 |
66.11 |
66.85 |
65.46 |
66.23 |
9.8M |
| 2025-02-25 |
65.87 |
66.86 |
64.28 |
65.01 |
12.4M |
| 2025-02-24 |
67.89 |
68.45 |
66.56 |
67.13 |
7.5M |
| 2025-02-21 |
69.44 |
69.60 |
66.78 |
67.58 |
8.0M |
| 2025-02-20 |
69.55 |
69.81 |
68.15 |
69.37 |
4.7M |
| 2025-02-19 |
70.35 |
70.55 |
69.03 |
69.81 |
7.4M |
| 2025-02-18 |
69.40 |
69.55 |
67.99 |
69.03 |
6.4M |
| 2025-02-14 |
69.70 |
70.07 |
68.80 |
68.88 |
5.5M |
| 2025-02-13 |
69.61 |
69.92 |
68.93 |
69.37 |
6.1M |
| 2025-02-12 |
69.00 |
69.94 |
68.88 |
69.73 |
7.5M |
| 2025-02-11 |
70.87 |
71.09 |
69.51 |
69.95 |
6.6M |
| 2025-02-10 |
70.50 |
71.99 |
70.29 |
71.80 |
9.9M |
| 2025-02-07 |
70.26 |
71.14 |
69.47 |
69.80 |
6.3M |
| 2025-02-06 |
70.22 |
70.70 |
69.23 |
70.03 |
6.3M |
| 2025-02-05 |
70.21 |
70.35 |
69.02 |
69.52 |
7.6M |
| 2025-02-04 |
69.00 |
70.81 |
68.78 |
69.71 |
6.2M |
| 2025-02-03 |
69.03 |
70.66 |
68.54 |
70.12 |
7.5M |
| 2025-01-31 |
72.79 |
72.98 |
70.58 |
70.78 |
6.3M |
| 2025-01-30 |
71.65 |
72.00 |
70.31 |
71.66 |
7.1M |
| 2025-01-29 |
69.09 |
70.09 |
68.80 |
69.38 |
8.9M |
| 2025-01-28 |
68.87 |
68.93 |
66.37 |
68.58 |
10.4M |
| 2025-01-27 |
70.97 |
72.75 |
65.68 |
67.49 |
22.5M |
| 2025-01-24 |
79.00 |
79.39 |
76.92 |
77.19 |
6.3M |
| 2025-01-23 |
77.99 |
78.82 |
76.66 |
78.55 |
9.3M |
| 2025-01-22 |
75.65 |
78.25 |
73.22 |
77.84 |
14.4M |
| 2025-01-21 |
70.70 |
72.83 |
70.20 |
72.72 |
11.4M |
| 2025-01-17 |
69.35 |
69.98 |
68.48 |
69.42 |
9.8M |
| 2025-01-16 |
71.46 |
71.53 |
69.36 |
69.86 |
6.9M |
| 2025-01-15 |
71.86 |
72.35 |
70.78 |
70.95 |
6.1M |
| 2025-01-14 |
68.92 |
70.42 |
68.69 |
70.27 |
6.2M |
| 2025-01-13 |
68.70 |
68.70 |
67.39 |
68.34 |
6.8M |
| 2025-01-10 |
70.87 |
71.00 |
69.77 |
70.20 |
4.5M |
| 2025-01-08 |
70.78 |
72.39 |
70.64 |
71.83 |
7.3M |
| 2025-01-07 |
72.00 |
72.00 |
70.85 |
71.46 |
5.3M |
| 2025-01-06 |
71.12 |
72.30 |
71.03 |
71.13 |
4.8M |
| 2025-01-03 |
69.45 |
70.27 |
69.23 |
70.10 |
5.0M |
| 2025-01-02 |
70.15 |
70.45 |
68.68 |
69.01 |
4.2M |