| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
2,068.00 |
2,070.00 |
2,067.00 |
2,067.00 |
1.6K |
| 08:01 |
2,064.00 |
2,064.00 |
2,056.00 |
2,056.00 |
1.1K |
| 08:02 |
2,058.00 |
2,059.00 |
2,058.00 |
2,059.00 |
0.2K |
| 08:04 |
2,058.01 |
2,062.00 |
2,058.01 |
2,062.00 |
0.0K |
| 08:05 |
2,061.88 |
2,061.88 |
2,061.88 |
2,061.88 |
0.5K |
| 08:07 |
2,061.97 |
2,061.97 |
2,061.97 |
2,061.97 |
0.1K |
| 08:08 |
2,058.69 |
2,058.69 |
2,058.69 |
2,058.69 |
0.1K |
| 08:09 |
2,055.67 |
2,055.67 |
2,055.67 |
2,055.67 |
0.1K |
| 08:10 |
2,057.37 |
2,058.00 |
2,057.37 |
2,058.00 |
1.6K |
| 08:11 |
2,056.74 |
2,056.74 |
2,056.74 |
2,056.74 |
0.5K |
| 08:15 |
2,053.03 |
2,053.03 |
2,053.03 |
2,053.03 |
0.0K |
| 08:16 |
2,053.00 |
2,053.00 |
2,052.00 |
2,052.00 |
0.0K |
| 08:18 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.2K |
| 08:19 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.7K |
| 08:20 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.1K |
| 08:21 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.1K |
| 08:22 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0K |
| 08:24 |
2,047.00 |
2,047.00 |
2,047.00 |
2,047.00 |
0.2K |
| 08:27 |
2,046.00 |
2,046.00 |
2,045.00 |
2,045.00 |
0.6K |
| 08:28 |
2,045.00 |
2,045.00 |
2,045.00 |
2,045.00 |
0.1K |
| 08:29 |
2,046.00 |
2,046.00 |
2,046.00 |
2,046.00 |
0.3K |
| 08:31 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0K |
| 08:33 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.2K |
| 08:34 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.1K |
| 08:35 |
2,050.89 |
2,050.89 |
2,050.89 |
2,050.89 |
0.2K |
| 08:38 |
2,051.00 |
2,052.00 |
2,049.00 |
2,049.00 |
5.0K |
| 08:39 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
1.5K |
| 08:40 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
1.5K |
| 08:41 |
2,048.04 |
2,049.00 |
2,048.04 |
2,049.00 |
0.2K |
| 08:42 |
2,048.51 |
2,049.00 |
2,048.51 |
2,049.00 |
0.6K |
| 08:43 |
2,048.40 |
2,049.00 |
2,048.00 |
2,049.00 |
0.4K |
| 08:47 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0K |
| 08:48 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.2K |
| 08:49 |
2,050.00 |
2,051.00 |
2,049.33 |
2,051.00 |
0.4K |
| 08:50 |
2,051.00 |
2,054.00 |
2,051.00 |
2,053.00 |
1.3K |
| 08:52 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.3K |
| 08:53 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.0K |
| 08:54 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.1K |
| 08:55 |
2,053.79 |
2,054.00 |
2,053.79 |
2,054.00 |
0.4K |
| 08:57 |
2,053.67 |
2,053.67 |
2,053.67 |
2,053.67 |
0.1K |
| 08:58 |
2,054.21 |
2,054.21 |
2,054.21 |
2,054.21 |
0.1K |
| 09:00 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.5K |
| 09:01 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.3K |
| 09:02 |
2,058.00 |
2,058.00 |
2,058.00 |
2,058.00 |
0.6K |
| 09:04 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
1.7K |
| 09:05 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.1K |
| 09:06 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.1K |
| 09:07 |
2,056.00 |
2,056.00 |
2,055.00 |
2,055.00 |
0.3K |
| 09:08 |
2,056.02 |
2,056.02 |
2,056.02 |
2,056.02 |
0.0K |
| 09:10 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.5K |
| 09:12 |
2,057.58 |
2,058.00 |
2,057.58 |
2,058.00 |
0.6K |
| 09:13 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.2K |
| 09:17 |
2,056.67 |
2,057.00 |
2,056.67 |
2,057.00 |
0.4K |
| 09:18 |
2,058.00 |
2,058.00 |
2,057.00 |
2,057.00 |
0.3K |
| 09:19 |
2,057.58 |
2,057.58 |
2,057.58 |
2,057.58 |
0.1K |
| 09:21 |
2,057.00 |
2,058.00 |
2,057.00 |
2,058.00 |
0.4K |
| 09:22 |
2,058.00 |
2,058.00 |
2,058.00 |
2,058.00 |
0.0K |
| 09:24 |
2,057.40 |
2,057.40 |
2,057.40 |
2,057.40 |
1.0K |
| 09:28 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.2K |
| 09:29 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.3K |
| 09:33 |
2,053.00 |
2,053.00 |
2,053.00 |
2,053.00 |
0.1K |
| 09:36 |
2,053.00 |
2,053.00 |
2,052.00 |
2,052.00 |
0.3K |
| 09:37 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.2K |
| 09:38 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0K |
| 09:39 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.3K |
| 09:40 |
2,051.67 |
2,054.00 |
2,051.67 |
2,054.00 |
0.6K |
| 09:41 |
2,053.58 |
2,053.58 |
2,053.58 |
2,053.60 |
0.6K |
| 09:43 |
2,054.00 |
2,055.00 |
2,054.00 |
2,055.00 |
0.1K |
| 09:44 |
2,054.00 |
2,055.00 |
2,054.00 |
2,055.00 |
0.2K |
| 09:45 |
2,053.42 |
2,053.42 |
2,053.42 |
2,053.42 |
0.0K |
| 09:48 |
2,054.00 |
2,054.00 |
2,052.00 |
2,052.00 |
0.4K |
| 09:52 |
2,053.00 |
2,053.00 |
2,053.00 |
2,053.00 |
0.0K |
| 09:55 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.8K |
| 09:56 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.1K |
| 09:57 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.2K |
| 09:59 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0K |
| 10:04 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.2K |
| 10:05 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.1K |
| 10:06 |
2,046.00 |
2,046.00 |
2,046.00 |
2,046.00 |
0.0K |
| 10:07 |
2,045.67 |
2,045.67 |
2,045.67 |
2,045.67 |
0.5K |
| 10:08 |
2,047.99 |
2,047.99 |
2,047.99 |
2,047.99 |
0.0K |
| 10:10 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0K |
| 10:11 |
2,047.31 |
2,047.31 |
2,047.31 |
2,047.31 |
0.1K |
| 10:12 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0K |
| 10:13 |
2,045.00 |
2,045.00 |
2,045.00 |
2,045.00 |
0.1K |
| 10:14 |
2,045.00 |
2,048.00 |
2,045.00 |
2,048.00 |
0.5K |
| 10:17 |
2,046.00 |
2,046.00 |
2,046.00 |
2,046.00 |
0.0K |
| 10:22 |
2,047.53 |
2,047.53 |
2,047.53 |
2,047.50 |
0.1K |
| 10:24 |
2,046.00 |
2,046.00 |
2,046.00 |
2,046.00 |
0.0K |
| 10:29 |
2,047.53 |
2,047.53 |
2,047.53 |
2,047.53 |
0.1K |
| 10:32 |
2,046.00 |
2,046.00 |
2,045.00 |
2,045.00 |
0.6K |
| 10:34 |
2,046.99 |
2,046.99 |
2,046.99 |
2,046.99 |
0.0K |
| 10:37 |
2,046.31 |
2,046.31 |
2,046.31 |
2,046.31 |
0.1K |
| 10:44 |
2,046.54 |
2,046.54 |
2,046.54 |
2,046.54 |
0.2K |
| 10:45 |
2,046.00 |
2,046.00 |
2,046.00 |
2,046.00 |
0.1K |
| 10:46 |
2,047.00 |
2,048.00 |
2,047.00 |
2,048.00 |
0.3K |
| 10:50 |
2,049.00 |
2,049.00 |
2,046.73 |
2,046.73 |
0.3K |
| 10:51 |
2,047.89 |
2,047.89 |
2,047.89 |
2,047.89 |
0.0K |
| 10:52 |
2,047.84 |
2,047.84 |
2,047.84 |
2,047.84 |
0.1K |
| 10:55 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.2K |
| 10:56 |
2,047.00 |
2,049.00 |
2,047.00 |
2,048.58 |
1.2K |
| 10:57 |
2,047.77 |
2,050.00 |
2,047.77 |
2,050.00 |
0.7K |
| 11:05 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.0K |
| 11:06 |
2,051.31 |
2,051.31 |
2,051.31 |
2,051.31 |
0.1K |
| 11:10 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.1K |
| 11:11 |
2,053.00 |
2,055.00 |
2,053.00 |
2,055.00 |
0.9K |
| 11:14 |
2,056.00 |
2,056.46 |
2,055.00 |
2,056.00 |
0.4K |
| 11:18 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.1K |
| 11:19 |
2,059.00 |
2,059.00 |
2,059.00 |
2,059.00 |
0.1K |
| 11:24 |
2,058.00 |
2,058.00 |
2,058.00 |
2,058.00 |
0.1K |
| 11:25 |
2,059.00 |
2,059.00 |
2,059.00 |
2,059.00 |
0.3K |
| 11:27 |
2,060.00 |
2,060.00 |
2,059.42 |
2,059.42 |
0.2K |
| 11:30 |
2,059.42 |
2,059.42 |
2,059.42 |
2,059.42 |
0.1K |
| 11:35 |
2,061.00 |
2,062.00 |
2,061.00 |
2,062.00 |
0.7K |
| 11:36 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.0K |
| 11:39 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.1K |
| 11:43 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.2K |
| 11:45 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.2K |
| 11:48 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.1K |
| 11:49 |
2,063.00 |
2,064.00 |
2,062.00 |
2,062.00 |
0.4K |
| 11:51 |
2,063.00 |
2,063.00 |
2,063.00 |
2,063.00 |
0.1K |
| 11:53 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.1K |
| 11:59 |
2,060.00 |
2,060.00 |
2,058.00 |
2,059.00 |
1.0K |
| 12:00 |
2,056.00 |
2,056.00 |
2,053.00 |
2,053.00 |
2.6K |
| 12:02 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.1K |
| 12:06 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.2K |
| 12:07 |
2,054.00 |
2,054.00 |
2,053.00 |
2,053.00 |
0.3K |
| 12:12 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.2K |
| 12:16 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.1K |
| 12:17 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.4K |
| 12:18 |
2,055.05 |
2,056.00 |
2,054.00 |
2,054.00 |
0.9K |
| 12:21 |
2,055.37 |
2,055.37 |
2,055.37 |
2,055.40 |
0.1K |
| 12:24 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.1K |
| 12:25 |
2,053.00 |
2,053.00 |
2,048.00 |
2,049.00 |
2.9K |
| 12:27 |
2,049.05 |
2,049.05 |
2,049.05 |
2,049.05 |
0.3K |
| 12:29 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0K |
| 12:30 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.2K |
| 12:31 |
2,049.50 |
2,050.00 |
2,049.50 |
2,050.00 |
0.5K |
| 12:33 |
2,049.00 |
2,049.58 |
2,049.00 |
2,049.60 |
0.7K |
| 12:34 |
2,052.00 |
2,052.00 |
2,051.00 |
2,051.00 |
1.1K |
| 12:35 |
2,052.00 |
2,053.00 |
2,052.00 |
2,053.00 |
5.8K |
| 12:36 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.2K |
| 12:37 |
2,051.58 |
2,052.00 |
2,051.58 |
2,052.00 |
0.3K |
| 12:39 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.4K |
| 12:40 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0K |
| 12:43 |
2,050.43 |
2,050.43 |
2,050.43 |
2,050.40 |
0.4K |
| 12:44 |
2,051.00 |
2,052.00 |
2,051.00 |
2,052.00 |
0.7K |
| 12:45 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.2K |
| 12:46 |
2,052.00 |
2,052.00 |
2,050.91 |
2,050.91 |
0.2K |
| 12:51 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.1K |
| 12:52 |
2,050.58 |
2,050.58 |
2,050.58 |
2,050.60 |
0.1K |
| 12:53 |
2,049.00 |
2,049.00 |
2,048.00 |
2,049.00 |
2.9K |
| 12:56 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.9K |
| 12:57 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.2K |
| 12:58 |
2,049.91 |
2,052.00 |
2,049.91 |
2,050.00 |
0.8K |
| 12:59 |
2,052.00 |
2,052.00 |
2,049.00 |
2,049.00 |
0.6K |
| 13:00 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.2K |
| 13:03 |
2,050.00 |
2,050.00 |
2,049.00 |
2,049.00 |
0.9K |
| 13:04 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0K |
| 13:05 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.4K |
| 13:07 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.1K |
| 13:08 |
2,051.00 |
2,051.00 |
2,049.91 |
2,049.91 |
0.5K |
| 13:09 |
2,049.42 |
2,049.42 |
2,049.00 |
2,049.00 |
0.7K |
| 13:11 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.7K |
| 13:13 |
2,050.00 |
2,050.42 |
2,050.00 |
2,050.42 |
0.5K |
| 13:14 |
2,052.00 |
2,052.00 |
2,052.00 |
2,052.00 |
0.1K |
| 13:15 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.1K |
| 13:16 |
2,052.00 |
2,052.00 |
2,049.00 |
2,049.00 |
0.3K |
| 13:17 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.2K |
| 13:19 |
2,048.00 |
2,050.00 |
2,048.00 |
2,050.00 |
0.1K |
| 13:20 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0K |
| 13:22 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0K |
| 13:32 |
2,050.00 |
2,051.00 |
2,050.00 |
2,051.00 |
1.2K |
| 13:33 |
2,052.00 |
2,053.00 |
2,052.00 |
2,053.00 |
0.5K |
| 13:36 |
2,051.00 |
2,053.00 |
2,050.00 |
2,050.00 |
1.1K |
| 13:39 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.0K |
| 13:41 |
2,051.00 |
2,052.00 |
2,049.00 |
2,052.00 |
0.7K |
| 13:43 |
2,051.00 |
2,051.00 |
2,050.00 |
2,050.00 |
3.5K |
| 13:44 |
2,053.00 |
2,053.00 |
2,050.26 |
2,050.26 |
1.4K |
| 13:47 |
2,050.00 |
2,050.40 |
2,050.00 |
2,050.00 |
0.9K |
| 13:51 |
2,049.42 |
2,049.42 |
2,049.42 |
2,049.42 |
0.3K |
| 13:52 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.2K |
| 13:53 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
1.0K |
| 13:56 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.1K |
| 13:57 |
2,050.00 |
2,050.00 |
2,048.00 |
2,048.00 |
0.5K |
| 13:59 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.0K |
| 14:00 |
2,048.00 |
2,048.00 |
2,047.00 |
2,047.00 |
0.3K |
| 14:01 |
2,047.00 |
2,048.00 |
2,047.00 |
2,048.00 |
0.3K |
| 14:02 |
2,047.42 |
2,048.00 |
2,047.42 |
2,048.00 |
1.4K |
| 14:04 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0K |
| 14:05 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.3K |
| 14:06 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0K |
| 14:08 |
2,051.00 |
2,052.00 |
2,049.00 |
2,049.00 |
0.6K |
| 14:10 |
2,047.00 |
2,047.00 |
2,047.00 |
2,047.00 |
0.3K |
| 14:12 |
2,048.00 |
2,049.00 |
2,048.00 |
2,049.00 |
0.5K |
| 14:13 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0K |
| 14:14 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0K |
| 14:15 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.2K |
| 14:16 |
2,046.00 |
2,046.00 |
2,046.00 |
2,046.00 |
0.6K |
| 14:17 |
2,046.60 |
2,049.00 |
2,046.00 |
2,046.00 |
5.6K |
| 14:19 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.3K |
| 14:20 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.3K |
| 14:21 |
2,049.00 |
2,049.00 |
2,046.00 |
2,046.00 |
1.0K |
| 14:22 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.0K |
| 14:23 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.2K |
| 14:25 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.2K |
| 14:26 |
2,050.50 |
2,050.50 |
2,050.50 |
2,050.50 |
0.7K |
| 14:27 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.1K |
| 14:29 |
2,050.63 |
2,050.63 |
2,050.63 |
2,050.63 |
0.6K |
| 14:30 |
2,054.00 |
2,055.00 |
2,046.00 |
2,046.00 |
5.0K |
| 14:31 |
2,048.00 |
2,057.00 |
2,044.00 |
2,057.00 |
6.0K |
| 14:32 |
2,055.00 |
2,056.00 |
2,049.00 |
2,056.00 |
3.6K |
| 14:33 |
2,052.01 |
2,055.99 |
2,052.01 |
2,054.00 |
1.9K |
| 14:34 |
2,054.00 |
2,056.00 |
2,053.00 |
2,053.00 |
4.0K |
| 14:35 |
2,054.00 |
2,055.00 |
2,049.00 |
2,049.00 |
3.1K |
| 14:36 |
2,048.63 |
2,059.00 |
2,048.63 |
2,059.00 |
1.0K |
| 14:37 |
2,061.00 |
2,061.00 |
2,057.00 |
2,059.34 |
0.4K |
| 14:38 |
2,054.40 |
2,062.00 |
2,054.40 |
2,061.00 |
3.7K |
| 14:39 |
2,059.90 |
2,062.00 |
2,059.90 |
2,062.00 |
1.2K |
| 14:40 |
2,059.00 |
2,059.00 |
2,057.00 |
2,058.00 |
1.3K |
| 14:41 |
2,059.00 |
2,062.48 |
2,059.00 |
2,062.48 |
0.9K |
| 14:42 |
2,062.44 |
2,062.44 |
2,059.00 |
2,060.00 |
1.6K |
| 14:43 |
2,059.00 |
2,059.00 |
2,057.00 |
2,058.00 |
1.8K |
| 14:44 |
2,058.00 |
2,059.00 |
2,058.00 |
2,058.96 |
0.6K |
| 14:45 |
2,058.00 |
2,064.00 |
2,058.00 |
2,064.00 |
1.8K |
| 14:46 |
2,068.00 |
2,069.50 |
2,068.00 |
2,069.50 |
0.8K |
| 14:47 |
2,067.00 |
2,069.00 |
2,067.00 |
2,069.00 |
0.3K |
| 14:48 |
2,067.00 |
2,069.00 |
2,067.00 |
2,068.00 |
0.4K |
| 14:49 |
2,067.00 |
2,068.00 |
2,067.00 |
2,068.00 |
0.6K |
| 14:50 |
2,070.00 |
2,072.00 |
2,069.00 |
2,069.00 |
0.4K |
| 14:51 |
2,070.00 |
2,071.00 |
2,070.00 |
2,070.00 |
0.6K |
| 14:52 |
2,070.00 |
2,071.00 |
2,070.00 |
2,070.00 |
0.1K |
| 14:53 |
2,069.00 |
2,069.00 |
2,067.00 |
2,067.00 |
1.9K |
| 14:54 |
2,066.00 |
2,067.00 |
2,066.00 |
2,067.00 |
0.4K |
| 14:55 |
2,070.00 |
2,071.50 |
2,070.00 |
2,071.50 |
2.0K |
| 14:56 |
2,070.00 |
2,070.00 |
2,068.00 |
2,069.00 |
0.8K |
| 14:57 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.0K |
| 14:58 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
1.5K |
| 14:59 |
2,070.00 |
2,071.00 |
2,069.00 |
2,069.00 |
0.7K |
| 15:00 |
2,068.00 |
2,072.00 |
2,068.00 |
2,069.00 |
2.3K |
| 15:01 |
2,072.00 |
2,072.00 |
2,071.00 |
2,071.00 |
0.1K |
| 15:02 |
2,071.00 |
2,071.00 |
2,069.00 |
2,069.00 |
0.3K |
| 15:03 |
2,068.00 |
2,068.00 |
2,067.00 |
2,067.00 |
0.5K |
| 15:04 |
2,067.00 |
2,071.00 |
2,067.00 |
2,071.00 |
1.9K |
| 15:05 |
2,070.00 |
2,070.00 |
2,069.00 |
2,069.00 |
0.9K |
| 15:06 |
2,073.00 |
2,073.00 |
2,072.00 |
2,072.00 |
0.9K |
| 15:07 |
2,073.00 |
2,073.00 |
2,071.00 |
2,071.00 |
0.1K |
| 15:08 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0K |
| 15:09 |
2,070.00 |
2,070.00 |
2,066.00 |
2,066.00 |
1.0K |
| 15:10 |
2,068.00 |
2,069.00 |
2,067.00 |
2,068.00 |
2.0K |
| 15:11 |
2,067.00 |
2,067.00 |
2,066.00 |
2,066.00 |
1.5K |
| 15:12 |
2,067.00 |
2,068.00 |
2,067.00 |
2,068.00 |
0.3K |
| 15:13 |
2,068.00 |
2,069.00 |
2,068.00 |
2,069.00 |
1.5K |
| 15:14 |
2,070.00 |
2,070.00 |
2,069.00 |
2,069.00 |
1.5K |
| 15:15 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
1.3K |
| 15:16 |
2,071.00 |
2,073.00 |
2,071.00 |
2,073.00 |
0.1K |
| 15:17 |
2,072.00 |
2,072.00 |
2,070.00 |
2,070.00 |
2.6K |
| 15:18 |
2,072.00 |
2,072.00 |
2,071.00 |
2,072.00 |
0.8K |
| 15:19 |
2,072.00 |
2,075.00 |
2,072.00 |
2,075.00 |
1.8K |
| 15:20 |
2,076.00 |
2,077.21 |
2,076.00 |
2,076.00 |
1.6K |
| 15:21 |
2,077.00 |
2,077.00 |
2,076.42 |
2,076.42 |
0.3K |
| 15:22 |
2,076.00 |
2,076.00 |
2,075.42 |
2,075.42 |
0.3K |
| 15:23 |
2,073.05 |
2,073.05 |
2,073.05 |
2,073.05 |
0.0K |
| 15:24 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.4K |
| 15:25 |
2,075.00 |
2,075.00 |
2,075.00 |
2,075.00 |
0.3K |
| 15:26 |
2,076.00 |
2,076.00 |
2,071.00 |
2,071.00 |
2.4K |
| 15:28 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.6K |
| 15:29 |
2,069.30 |
2,069.30 |
2,065.00 |
2,065.00 |
2.0K |
| 15:30 |
2,064.64 |
2,066.00 |
2,064.64 |
2,066.00 |
1.1K |
| 15:31 |
2,064.96 |
2,064.96 |
2,063.00 |
2,063.00 |
0.8K |
| 15:32 |
2,062.58 |
2,062.58 |
2,061.05 |
2,061.05 |
0.1K |
| 15:33 |
2,063.00 |
2,064.00 |
2,063.00 |
2,064.00 |
0.9K |
| 15:34 |
2,067.00 |
2,067.00 |
2,064.00 |
2,064.00 |
1.5K |
| 15:35 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.2K |
| 15:36 |
2,065.00 |
2,065.26 |
2,064.00 |
2,065.26 |
0.7K |
| 15:38 |
2,061.00 |
2,061.00 |
2,061.00 |
2,061.00 |
0.2K |
| 15:39 |
2,062.00 |
2,062.00 |
2,062.00 |
2,062.00 |
0.2K |
| 15:40 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.2K |
| 15:41 |
2,060.81 |
2,062.00 |
2,060.81 |
2,061.00 |
0.2K |
| 15:45 |
2,059.00 |
2,059.00 |
2,059.00 |
2,059.00 |
0.2K |
| 15:46 |
2,060.00 |
2,060.00 |
2,059.00 |
2,059.00 |
0.1K |
| 15:47 |
2,060.00 |
2,060.00 |
2,059.00 |
2,059.00 |
2.1K |
| 15:48 |
2,059.00 |
2,060.00 |
2,059.00 |
2,060.00 |
1.7K |
| 15:49 |
2,059.00 |
2,059.00 |
2,059.00 |
2,059.00 |
0.5K |
| 15:50 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.6K |
| 15:51 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.2K |
| 15:52 |
2,060.00 |
2,062.00 |
2,060.00 |
2,062.00 |
0.0K |
| 15:53 |
2,059.00 |
2,059.00 |
2,058.00 |
2,059.00 |
3.5K |
| 15:54 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.1K |
| 15:55 |
2,061.00 |
2,061.00 |
2,060.00 |
2,060.00 |
0.7K |
| 15:56 |
2,059.00 |
2,059.00 |
2,059.00 |
2,059.00 |
1.1K |
| 15:57 |
2,058.03 |
2,058.03 |
2,057.00 |
2,058.00 |
2.5K |
| 15:58 |
2,058.00 |
2,061.00 |
2,058.00 |
2,061.00 |
0.3K |
| 15:59 |
2,062.00 |
2,063.00 |
2,062.00 |
2,063.00 |
0.0K |
| 16:00 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.4K |
| 16:01 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.0K |
| 16:02 |
2,066.00 |
2,067.00 |
2,065.00 |
2,065.00 |
1.5K |
| 16:03 |
2,064.00 |
2,064.00 |
2,064.00 |
2,064.00 |
0.1K |
| 16:05 |
2,064.00 |
2,065.00 |
2,063.00 |
2,063.00 |
1.3K |
| 16:07 |
2,066.00 |
2,066.00 |
2,065.00 |
2,066.00 |
3.6K |
| 16:08 |
2,066.00 |
2,067.00 |
2,065.00 |
2,067.00 |
4.9K |
| 16:09 |
2,067.00 |
2,068.00 |
2,067.00 |
2,068.00 |
0.6K |
| 16:10 |
2,069.00 |
2,074.00 |
2,069.00 |
2,074.00 |
2.9K |
| 16:11 |
2,074.00 |
2,075.00 |
2,071.00 |
2,071.00 |
3.7K |
| 16:12 |
2,070.00 |
2,070.00 |
2,069.00 |
2,069.00 |
0.7K |
| 16:13 |
2,069.00 |
2,069.00 |
2,069.00 |
2,069.00 |
0.4K |
| 16:14 |
2,068.00 |
2,068.00 |
2,066.00 |
2,067.00 |
7.2K |
| 16:15 |
2,067.00 |
2,071.00 |
2,066.00 |
2,071.00 |
7.9K |
| 16:16 |
2,071.00 |
2,071.00 |
2,070.00 |
2,070.00 |
0.5K |
| 16:17 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
2.9K |
| 16:18 |
2,073.00 |
2,073.00 |
2,072.00 |
2,072.00 |
1.6K |
| 16:19 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.1K |
| 16:20 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.1K |
| 16:21 |
2,072.00 |
2,074.00 |
2,072.00 |
2,074.00 |
9.2K |
| 16:22 |
2,074.00 |
2,074.00 |
2,072.00 |
2,072.00 |
1.4K |
| 16:23 |
2,073.00 |
2,077.00 |
2,073.00 |
2,076.00 |
6.3K |
| 16:24 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.9K |
| 16:25 |
2,074.00 |
2,074.00 |
2,072.00 |
2,073.21 |
0.7K |
| 16:26 |
2,073.00 |
2,073.00 |
2,072.00 |
2,073.00 |
0.7K |
| 16:27 |
2,073.01 |
2,075.00 |
2,073.01 |
2,073.00 |
2.2K |
| 16:28 |
2,073.00 |
2,073.00 |
2,072.00 |
2,072.00 |
0.7K |
| 16:29 |
2,072.00 |
2,074.00 |
2,072.00 |
2,074.00 |
5.8K |
| 16:35 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
83.1K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,049.00 |
2,074.00 |
2,043.00 |
2,054.00 |
0.3M |
| 2025-09-25 |
2,043.00 |
2,068.00 |
2,023.00 |
2,062.00 |
0.8M |
| 2025-09-24 |
2,069.00 |
2,083.00 |
2,045.00 |
2,056.00 |
0.3M |
| 2025-09-23 |
2,071.00 |
2,134.00 |
2,071.00 |
2,108.00 |
0.5M |
| 2025-09-22 |
2,069.00 |
2,077.00 |
2,044.00 |
2,071.00 |
0.3M |
| 2025-09-19 |
2,105.00 |
2,128.00 |
2,033.00 |
2,067.00 |
1.5M |
| 2025-09-18 |
2,094.00 |
2,103.00 |
2,067.00 |
2,087.00 |
0.4M |
| 2025-09-17 |
2,062.00 |
2,085.00 |
2,049.00 |
2,065.00 |
0.3M |
| 2025-09-16 |
2,079.00 |
2,086.00 |
2,030.00 |
2,043.00 |
0.3M |
| 2025-09-15 |
2,119.00 |
2,129.00 |
2,051.00 |
2,059.00 |
0.5M |
| 2025-09-12 |
2,170.00 |
2,179.00 |
2,141.00 |
2,153.00 |
0.3M |
| 2025-09-11 |
2,106.00 |
2,165.00 |
2,097.00 |
2,164.00 |
0.8M |
| 2025-09-10 |
2,146.00 |
2,146.00 |
2,077.00 |
2,077.00 |
0.5M |
| 2025-09-09 |
2,128.00 |
2,157.00 |
2,092.00 |
2,155.00 |
0.4M |
| 2025-09-08 |
2,130.00 |
2,161.00 |
2,130.00 |
2,132.00 |
0.3M |
| 2025-09-05 |
2,174.00 |
2,180.00 |
2,124.00 |
2,136.00 |
0.3M |
| 2025-09-04 |
2,118.00 |
2,159.00 |
2,099.00 |
2,153.00 |
0.3M |
| 2025-09-03 |
2,125.00 |
2,151.00 |
2,106.00 |
2,131.00 |
0.5M |
| 2025-09-02 |
2,126.00 |
2,138.00 |
2,067.00 |
2,093.00 |
0.6M |
| 2025-09-01 |
2,148.00 |
2,162.00 |
2,134.00 |
2,136.00 |
0.1M |
| 2025-08-29 |
2,174.00 |
2,201.00 |
2,151.00 |
2,160.00 |
0.6M |
| 2025-08-28 |
2,181.00 |
2,206.00 |
2,173.00 |
2,185.00 |
0.4M |
| 2025-08-27 |
2,152.00 |
2,182.00 |
2,147.00 |
2,172.00 |
0.7M |
| 2025-08-26 |
2,102.00 |
2,139.00 |
2,093.00 |
2,129.00 |
0.7M |
| 2025-08-22 |
2,017.00 |
2,100.00 |
2,012.00 |
2,099.00 |
0.5M |
| 2025-08-21 |
2,005.00 |
2,022.00 |
1,984.00 |
2,016.00 |
0.3M |
| 2025-08-20 |
2,015.00 |
2,017.00 |
1,964.50 |
2,010.00 |
0.4M |
| 2025-08-19 |
2,044.00 |
2,056.00 |
2,010.00 |
2,043.00 |
0.4M |
| 2025-08-18 |
1,973.00 |
2,042.00 |
1,973.00 |
2,040.00 |
0.6M |
| 2025-08-15 |
2,040.00 |
2,063.00 |
2,013.00 |
2,027.00 |
0.4M |
| 2025-08-14 |
2,057.00 |
2,064.00 |
2,027.00 |
2,044.00 |
0.3M |
| 2025-08-13 |
2,018.00 |
2,049.00 |
2,015.00 |
2,037.00 |
0.3M |
| 2025-08-12 |
1,976.00 |
2,027.00 |
1,962.50 |
2,005.00 |
0.8M |
| 2025-08-11 |
1,969.00 |
1,989.00 |
1,945.00 |
1,981.00 |
0.4M |
| 2025-08-08 |
1,986.50 |
1,995.00 |
1,969.00 |
1,983.50 |
0.5M |
| 2025-08-07 |
2,030.00 |
2,055.00 |
1,991.50 |
2,001.00 |
0.5M |
| 2025-08-06 |
2,028.00 |
2,041.00 |
2,009.00 |
2,017.00 |
0.7M |
| 2025-08-05 |
2,053.00 |
2,077.00 |
1,999.00 |
2,007.00 |
0.5M |
| 2025-08-04 |
2,016.00 |
2,054.00 |
2,011.00 |
2,044.00 |
0.6M |
| 2025-08-01 |
2,051.00 |
2,071.00 |
1,921.00 |
1,994.50 |
0.8M |
| 2025-07-31 |
2,085.00 |
2,138.00 |
2,055.00 |
2,086.00 |
0.7M |
| 2025-07-30 |
2,027.00 |
2,090.00 |
2,013.00 |
2,073.00 |
0.5M |
| 2025-07-29 |
2,030.00 |
2,047.00 |
1,969.00 |
2,022.00 |
0.7M |
| 2025-07-28 |
2,063.00 |
2,068.00 |
2,010.00 |
2,015.00 |
0.3M |
| 2025-07-25 |
2,004.00 |
2,032.00 |
1,999.00 |
2,012.00 |
0.3M |
| 2025-07-24 |
2,054.00 |
2,067.00 |
2,027.00 |
2,033.00 |
0.4M |
| 2025-07-23 |
2,048.00 |
2,078.00 |
2,033.00 |
2,066.00 |
1.0M |
| 2025-07-22 |
2,031.00 |
2,046.00 |
1,988.50 |
2,009.00 |
0.5M |
| 2025-07-21 |
2,008.00 |
2,050.00 |
2,008.00 |
2,045.00 |
0.5M |
| 2025-07-18 |
2,015.00 |
2,023.00 |
1,992.50 |
2,000.00 |
0.5M |
| 2025-07-17 |
1,997.50 |
2,010.00 |
1,971.00 |
1,987.00 |
0.4M |
| 2025-07-16 |
1,951.50 |
2,018.00 |
1,951.50 |
1,966.00 |
0.4M |
| 2025-07-15 |
2,000.00 |
2,011.00 |
1,952.00 |
1,977.50 |
0.3M |
| 2025-07-14 |
1,922.00 |
1,992.00 |
1,922.00 |
1,986.00 |
0.4M |
| 2025-07-11 |
1,964.00 |
1,979.00 |
1,944.50 |
1,962.50 |
0.6M |
| 2025-07-10 |
1,947.00 |
1,978.50 |
1,920.00 |
1,978.50 |
0.4M |
| 2025-07-09 |
1,935.50 |
1,966.50 |
1,930.50 |
1,949.00 |
0.4M |
| 2025-07-08 |
1,967.00 |
2,000.00 |
1,940.50 |
1,960.00 |
0.6M |
| 2025-07-07 |
1,973.00 |
2,020.00 |
1,962.00 |
1,977.00 |
0.6M |
| 2025-07-04 |
1,971.00 |
1,981.50 |
1,958.50 |
1,973.00 |
0.3M |
| 2025-07-03 |
1,951.00 |
1,999.50 |
1,940.50 |
1,986.00 |
0.6M |
| 2025-07-02 |
1,907.50 |
1,966.00 |
1,893.50 |
1,956.50 |
1.0M |
| 2025-07-01 |
1,837.00 |
1,906.00 |
1,837.00 |
1,884.00 |
0.5M |
| 2025-06-30 |
1,800.00 |
1,838.50 |
1,795.00 |
1,829.00 |
0.5M |
| 2025-06-27 |
1,739.00 |
1,782.00 |
1,734.50 |
1,782.00 |
0.5M |
| 2025-06-26 |
1,699.00 |
1,723.00 |
1,690.50 |
1,715.00 |
0.6M |
| 2025-06-25 |
1,711.00 |
1,729.50 |
1,680.00 |
1,705.00 |
0.6M |
| 2025-06-24 |
1,633.00 |
1,754.50 |
1,614.00 |
1,722.50 |
1.5M |
| 2025-06-23 |
1,574.50 |
1,598.00 |
1,518.50 |
1,540.50 |
0.5M |
| 2025-06-20 |
1,550.50 |
1,606.00 |
1,550.50 |
1,589.50 |
0.9M |
| 2025-06-19 |
1,563.50 |
1,577.50 |
1,525.50 |
1,528.50 |
0.2M |
| 2025-06-18 |
1,585.50 |
1,596.00 |
1,557.00 |
1,588.00 |
0.6M |
| 2025-06-17 |
1,575.00 |
1,596.00 |
1,558.50 |
1,590.00 |
0.5M |
| 2025-06-16 |
1,500.00 |
1,572.50 |
1,500.00 |
1,565.50 |
0.7M |
| 2025-06-13 |
1,486.00 |
1,525.50 |
1,464.00 |
1,503.50 |
0.7M |
| 2025-06-12 |
1,582.00 |
1,595.00 |
1,550.00 |
1,556.00 |
0.7M |
| 2025-06-11 |
1,620.00 |
1,648.50 |
1,614.50 |
1,614.50 |
0.3M |
| 2025-06-10 |
1,616.50 |
1,634.00 |
1,611.50 |
1,621.00 |
0.3M |
| 2025-06-09 |
1,609.50 |
1,642.00 |
1,604.50 |
1,620.50 |
0.3M |
| 2025-06-06 |
1,591.00 |
1,627.50 |
1,591.00 |
1,616.00 |
0.3M |
| 2025-06-05 |
1,583.00 |
1,615.50 |
1,566.00 |
1,607.00 |
0.4M |
| 2025-06-04 |
1,586.50 |
1,596.00 |
1,563.00 |
1,583.50 |
0.5M |
| 2025-06-03 |
1,539.50 |
1,588.00 |
1,532.50 |
1,576.00 |
0.4M |
| 2025-06-02 |
1,540.00 |
1,547.00 |
1,516.50 |
1,543.50 |
0.3M |
| 2025-05-30 |
1,526.50 |
1,546.50 |
1,526.50 |
1,539.50 |
0.4M |
| 2025-05-29 |
1,554.50 |
1,579.50 |
1,530.50 |
1,543.50 |
0.4M |
| 2025-05-28 |
1,551.00 |
1,568.50 |
1,539.50 |
1,540.00 |
0.4M |
| 2025-05-27 |
1,503.50 |
1,566.50 |
1,491.50 |
1,560.00 |
0.8M |
| 2025-05-23 |
1,496.00 |
1,521.50 |
1,439.50 |
1,481.00 |
0.4M |
| 2025-05-22 |
1,472.50 |
1,506.00 |
1,464.50 |
1,492.00 |
0.4M |
| 2025-05-21 |
1,523.50 |
1,526.00 |
1,504.50 |
1,511.00 |
0.4M |
| 2025-05-20 |
1,567.00 |
1,583.00 |
1,534.50 |
1,557.50 |
0.3M |
| 2025-05-19 |
1,570.00 |
1,570.00 |
1,540.00 |
1,568.50 |
0.4M |
| 2025-05-16 |
1,568.00 |
1,592.50 |
1,560.50 |
1,583.50 |
0.4M |
| 2025-05-15 |
1,550.00 |
1,575.50 |
1,535.00 |
1,554.50 |
0.7M |
| 2025-05-14 |
1,550.00 |
1,579.00 |
1,528.00 |
1,575.50 |
0.5M |
| 2025-05-13 |
1,505.00 |
1,535.00 |
1,499.00 |
1,532.00 |
0.5M |
| 2025-05-12 |
1,400.00 |
1,527.00 |
1,399.50 |
1,510.00 |
1.1M |
| 2025-05-09 |
1,403.50 |
1,404.50 |
1,365.00 |
1,380.50 |
0.3M |
| 2025-05-08 |
1,366.50 |
1,394.50 |
1,355.50 |
1,391.00 |
0.5M |
| 2025-05-07 |
1,338.50 |
1,366.50 |
1,326.50 |
1,357.50 |
1.0M |
| 2025-05-06 |
1,336.00 |
1,342.00 |
1,302.50 |
1,336.50 |
0.4M |
| 2025-05-02 |
1,292.00 |
1,330.50 |
1,291.00 |
1,324.00 |
0.5M |
| 2025-05-01 |
1,250.00 |
1,295.50 |
1,250.00 |
1,292.00 |
0.5M |
| 2025-04-30 |
1,265.50 |
1,283.00 |
1,189.50 |
1,250.50 |
1.1M |
| 2025-04-29 |
1,283.00 |
1,321.00 |
1,240.00 |
1,259.50 |
0.9M |
| 2025-04-28 |
1,270.00 |
1,310.50 |
1,267.50 |
1,286.50 |
0.5M |
| 2025-04-25 |
1,272.00 |
1,290.00 |
1,264.50 |
1,275.50 |
0.5M |
| 2025-04-24 |
1,269.50 |
1,269.50 |
1,247.00 |
1,254.50 |
0.4M |
| 2025-04-23 |
1,228.00 |
1,322.00 |
1,228.00 |
1,282.50 |
0.9M |
| 2025-04-22 |
1,187.00 |
1,204.50 |
1,152.00 |
1,200.00 |
0.5M |
| 2025-04-17 |
1,229.50 |
1,235.50 |
1,205.50 |
1,226.50 |
0.9M |
| 2025-04-16 |
1,216.50 |
1,243.00 |
1,200.00 |
1,237.50 |
0.4M |
| 2025-04-15 |
1,225.50 |
1,240.00 |
1,205.50 |
1,226.00 |
0.5M |
| 2025-04-14 |
1,220.50 |
1,262.00 |
1,211.50 |
1,216.00 |
0.7M |
| 2025-04-11 |
1,233.00 |
1,240.50 |
1,178.00 |
1,197.00 |
0.7M |
| 2025-04-10 |
1,364.50 |
1,429.00 |
1,228.50 |
1,233.00 |
1.5M |
| 2025-04-09 |
1,163.00 |
1,235.00 |
1,152.50 |
1,183.00 |
1.2M |
| 2025-04-08 |
1,176.00 |
1,260.00 |
1,175.00 |
1,224.00 |
1.3M |
| 2025-04-07 |
1,085.50 |
1,211.00 |
1,054.50 |
1,134.00 |
1.3M |
| 2025-04-04 |
1,195.00 |
1,199.50 |
1,093.00 |
1,137.00 |
1.3M |
| 2025-04-03 |
1,338.50 |
1,338.50 |
1,192.00 |
1,213.00 |
1.0M |
| 2025-04-02 |
1,333.50 |
1,371.00 |
1,322.50 |
1,368.00 |
0.3M |
| 2025-04-01 |
1,353.50 |
1,369.00 |
1,317.50 |
1,344.00 |
0.4M |
| 2025-03-31 |
1,353.00 |
1,356.00 |
1,307.50 |
1,336.50 |
0.5M |
| 2025-03-28 |
1,424.50 |
1,443.00 |
1,381.50 |
1,383.50 |
0.4M |
| 2025-03-27 |
1,441.50 |
1,464.00 |
1,425.00 |
1,444.00 |
0.3M |
| 2025-03-26 |
1,470.50 |
1,484.00 |
1,451.50 |
1,466.50 |
0.3M |
| 2025-03-25 |
1,468.00 |
1,501.00 |
1,467.00 |
1,472.00 |
1.4M |
| 2025-03-24 |
1,471.50 |
1,494.00 |
1,449.00 |
1,479.00 |
0.5M |
| 2025-03-21 |
1,429.50 |
1,477.50 |
1,372.00 |
1,449.00 |
1.5M |
| 2025-03-20 |
1,460.50 |
1,483.00 |
1,425.00 |
1,450.50 |
0.9M |
| 2025-03-19 |
1,375.50 |
1,461.50 |
1,375.50 |
1,440.00 |
0.6M |
| 2025-03-18 |
1,440.00 |
1,455.50 |
1,378.50 |
1,399.00 |
0.6M |
| 2025-03-17 |
1,371.50 |
1,445.00 |
1,371.00 |
1,430.00 |
0.9M |
| 2025-03-14 |
1,347.50 |
1,390.50 |
1,338.00 |
1,380.50 |
0.5M |
| 2025-03-13 |
1,345.00 |
1,394.00 |
1,328.50 |
1,332.50 |
0.8M |
| 2025-03-12 |
1,368.50 |
1,404.00 |
1,340.00 |
1,363.50 |
0.7M |
| 2025-03-11 |
1,357.50 |
1,362.00 |
1,302.00 |
1,343.00 |
1.0M |
| 2025-03-10 |
1,458.00 |
1,488.50 |
1,357.50 |
1,380.00 |
1.2M |
| 2025-03-07 |
1,482.50 |
1,512.00 |
1,431.00 |
1,450.00 |
1.7M |
| 2025-03-06 |
1,575.00 |
1,587.00 |
1,510.00 |
1,528.50 |
0.6M |
| 2025-03-05 |
1,581.50 |
1,612.50 |
1,545.00 |
1,554.50 |
0.8M |
| 2025-03-04 |
1,653.00 |
1,662.50 |
1,535.50 |
1,553.50 |
1.4M |
| 2025-03-03 |
1,720.50 |
1,742.00 |
1,691.50 |
1,711.00 |
0.8M |
| 2025-02-28 |
1,686.00 |
1,716.50 |
1,669.00 |
1,707.00 |
0.7M |
| 2025-02-27 |
1,709.50 |
1,769.50 |
1,660.00 |
1,719.50 |
0.7M |
| 2025-02-26 |
1,724.00 |
1,752.50 |
1,709.50 |
1,732.00 |
0.3M |
| 2025-02-25 |
1,682.00 |
1,733.00 |
1,667.50 |
1,684.00 |
0.9M |
| 2025-02-24 |
1,674.50 |
1,725.50 |
1,668.50 |
1,704.00 |
0.8M |
| 2025-02-21 |
1,757.00 |
1,768.00 |
1,716.50 |
1,730.00 |
0.5M |
| 2025-02-20 |
1,843.00 |
1,854.50 |
1,671.00 |
1,733.00 |
1.0M |
| 2025-02-19 |
1,820.00 |
1,839.00 |
1,800.00 |
1,837.00 |
0.5M |
| 2025-02-18 |
1,890.50 |
1,902.00 |
1,832.50 |
1,847.50 |
1.0M |
| 2025-02-17 |
1,882.50 |
1,886.00 |
1,849.00 |
1,886.00 |
0.2M |
| 2025-02-14 |
1,860.00 |
1,875.00 |
1,830.00 |
1,854.50 |
0.3M |
| 2025-02-13 |
1,883.50 |
1,908.50 |
1,836.50 |
1,845.00 |
0.5M |
| 2025-02-12 |
1,873.00 |
1,879.00 |
1,837.50 |
1,864.00 |
0.5M |
| 2025-02-11 |
1,906.50 |
1,915.50 |
1,850.00 |
1,873.00 |
0.6M |
| 2025-02-10 |
1,954.00 |
1,960.00 |
1,899.00 |
1,927.00 |
0.4M |
| 2025-02-07 |
1,989.00 |
2,012.00 |
1,946.50 |
1,959.00 |
0.2M |
| 2025-02-06 |
1,972.00 |
1,997.50 |
1,962.00 |
1,989.00 |
0.4M |
| 2025-02-05 |
1,954.50 |
1,986.50 |
1,931.00 |
1,968.50 |
0.3M |
| 2025-02-04 |
1,970.50 |
1,985.50 |
1,933.00 |
1,960.00 |
0.3M |
| 2025-02-03 |
1,991.50 |
1,999.00 |
1,932.00 |
1,977.00 |
0.7M |
| 2025-01-31 |
2,073.00 |
2,095.00 |
2,046.00 |
2,050.00 |
0.6M |
| 2025-01-30 |
2,043.00 |
2,069.00 |
2,034.00 |
2,057.00 |
0.4M |
| 2025-01-29 |
1,997.00 |
2,047.00 |
1,983.50 |
2,010.00 |
0.7M |
| 2025-01-28 |
1,870.00 |
2,014.00 |
1,830.50 |
2,005.00 |
1.4M |
| 2025-01-27 |
1,824.00 |
1,858.50 |
1,798.50 |
1,843.50 |
0.4M |
| 2025-01-24 |
1,886.50 |
1,889.50 |
1,841.50 |
1,854.50 |
0.3M |
| 2025-01-23 |
1,825.00 |
1,871.50 |
1,825.00 |
1,859.50 |
0.4M |
| 2025-01-22 |
1,891.00 |
1,908.50 |
1,838.50 |
1,867.00 |
0.4M |
| 2025-01-21 |
1,900.00 |
1,958.50 |
1,889.00 |
1,929.50 |
0.4M |
| 2025-01-20 |
1,912.00 |
1,917.00 |
1,890.00 |
1,892.50 |
0.3M |
| 2025-01-17 |
1,847.50 |
1,918.50 |
1,840.50 |
1,913.00 |
0.5M |
| 2025-01-16 |
1,838.50 |
1,855.00 |
1,818.50 |
1,826.00 |
0.3M |
| 2025-01-15 |
1,820.50 |
1,849.00 |
1,815.50 |
1,823.50 |
0.6M |
| 2025-01-14 |
1,770.50 |
1,804.00 |
1,767.50 |
1,780.00 |
0.5M |
| 2025-01-13 |
1,780.50 |
1,793.50 |
1,762.00 |
1,763.00 |
1.0M |
| 2025-01-10 |
1,759.00 |
1,801.00 |
1,723.50 |
1,770.00 |
0.6M |
| 2025-01-09 |
1,776.00 |
1,792.00 |
1,761.00 |
1,762.50 |
0.6M |
| 2025-01-08 |
1,734.00 |
1,755.50 |
1,706.00 |
1,735.50 |
0.6M |
| 2025-01-07 |
1,750.00 |
1,754.00 |
1,684.00 |
1,731.00 |
0.6M |
| 2025-01-06 |
1,772.00 |
1,787.00 |
1,751.00 |
1,782.50 |
0.4M |
| 2025-01-03 |
1,802.50 |
1,816.50 |
1,737.00 |
1,765.50 |
0.9M |
| 2025-01-02 |
1,815.00 |
1,843.00 |
1,785.50 |
1,835.50 |
0.4M |