508.95
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 580.10 | 580.10 | 580.10 | 580.10 | 42.3K |
| 09:15 | 581.40 | 584.00 | 574.35 | 582.55 | 240.3K |
| 09:16 | 583.80 | 583.80 | 575.95 | 576.95 | 120.7K |
| 09:17 | 577.00 | 577.00 | 572.60 | 572.60 | 93.8K |
| 09:18 | 573.00 | 576.65 | 571.70 | 574.35 | 67.9K |
| 09:19 | 575.20 | 575.65 | 573.10 | 573.10 | 28.9K |
| 09:20 | 573.00 | 573.00 | 568.65 | 568.65 | 67.4K |
| 09:21 | 568.30 | 572.35 | 568.10 | 572.35 | 57.7K |
| 09:22 | 572.20 | 572.60 | 570.35 | 571.00 | 39.6K |
| 09:23 | 571.00 | 571.00 | 567.00 | 567.10 | 51.5K |
| 09:24 | 566.85 | 566.85 | 563.50 | 564.35 | 76.3K |
| 09:25 | 564.65 | 564.65 | 562.35 | 562.95 | 48.3K |
| 09:26 | 561.10 | 561.10 | 557.00 | 559.70 | 106.3K |
| 09:27 | 560.30 | 561.80 | 558.90 | 561.80 | 44.0K |
| 09:28 | 561.55 | 561.85 | 558.70 | 558.75 | 55.2K |
| 09:29 | 558.25 | 558.25 | 556.00 | 557.90 | 47.7K |
| 09:30 | 558.30 | 559.55 | 557.25 | 557.25 | 27.4K |
| 09:31 | 557.95 | 558.00 | 556.35 | 557.75 | 22.5K |
| 09:32 | 558.25 | 559.40 | 555.40 | 555.80 | 51.5K |
| 09:33 | 556.30 | 556.45 | 554.40 | 555.50 | 34.2K |
| 09:34 | 554.35 | 555.10 | 552.90 | 554.05 | 36.5K |
| 09:35 | 554.40 | 554.40 | 551.15 | 551.15 | 39.4K |
| 09:36 | 551.10 | 554.45 | 549.05 | 553.00 | 62.6K |
| 09:37 | 551.75 | 552.85 | 550.75 | 551.30 | 13.2K |
| 09:38 | 550.90 | 552.10 | 550.90 | 551.90 | 5.2K |
| 09:39 | 552.00 | 552.00 | 550.75 | 551.35 | 16.8K |
| 09:40 | 550.75 | 552.40 | 550.10 | 551.00 | 8.9K |
| 09:41 | 551.00 | 552.00 | 551.00 | 552.00 | 4.5K |
| 09:42 | 552.50 | 554.00 | 552.45 | 552.80 | 28.7K |
| 09:43 | 553.30 | 553.40 | 551.00 | 551.75 | 21.1K |
| 09:44 | 552.15 | 553.40 | 551.75 | 552.60 | 7.4K |
| 09:45 | 552.60 | 552.60 | 551.00 | 551.20 | 9.1K |
| 09:46 | 551.75 | 554.00 | 551.75 | 553.15 | 16.4K |
| 09:47 | 553.45 | 553.80 | 552.45 | 552.45 | 7.5K |
| 09:48 | 552.80 | 555.00 | 552.80 | 554.50 | 10.8K |
| 09:49 | 553.75 | 554.35 | 553.75 | 554.10 | 5.0K |
| 09:50 | 554.00 | 558.00 | 553.35 | 556.90 | 31.3K |
| 09:51 | 556.75 | 557.95 | 556.55 | 557.65 | 23.3K |
| 09:52 | 557.70 | 557.95 | 556.15 | 557.55 | 13.7K |
| 09:53 | 557.50 | 558.00 | 556.55 | 557.95 | 8.2K |
| 09:54 | 558.55 | 558.55 | 557.40 | 557.40 | 18.9K |
| 09:55 | 557.10 | 557.30 | 556.45 | 556.45 | 12.6K |
| 09:56 | 556.50 | 556.50 | 555.35 | 556.00 | 4.2K |
| 09:57 | 556.60 | 557.75 | 556.60 | 557.25 | 6.3K |
| 09:58 | 557.40 | 557.80 | 557.00 | 557.15 | 6.6K |
| 09:59 | 558.45 | 562.00 | 558.45 | 560.85 | 39.1K |
| 10:00 | 561.60 | 564.00 | 561.35 | 563.30 | 50.6K |
| 10:01 | 563.50 | 565.25 | 563.05 | 563.30 | 47.6K |
| 10:02 | 563.05 | 563.50 | 561.00 | 561.85 | 19.6K |
| 10:03 | 561.60 | 561.85 | 558.65 | 559.35 | 18.8K |
| 10:04 | 559.10 | 560.95 | 559.10 | 559.80 | 10.0K |
| 10:05 | 559.60 | 559.60 | 557.35 | 558.80 | 8.1K |
| 10:06 | 558.80 | 558.80 | 557.20 | 557.90 | 4.4K |
| 10:07 | 558.20 | 558.85 | 558.15 | 558.45 | 1.6K |
| 10:08 | 558.70 | 558.90 | 558.40 | 558.45 | 0.9K |
| 10:09 | 558.80 | 558.80 | 557.25 | 557.25 | 7.8K |
| 10:10 | 557.30 | 557.80 | 557.30 | 557.70 | 1.8K |
| 10:11 | 557.80 | 558.05 | 557.20 | 557.20 | 4.5K |
| 10:12 | 556.45 | 556.85 | 556.05 | 556.50 | 2.9K |
| 10:13 | 556.50 | 556.95 | 556.15 | 556.95 | 3.4K |
| 10:14 | 557.00 | 558.00 | 556.85 | 558.00 | 1.2K |
| 10:15 | 558.25 | 559.20 | 558.25 | 559.00 | 3.9K |
| 10:16 | 559.00 | 560.15 | 558.95 | 560.15 | 7.6K |
| 10:17 | 561.15 | 561.15 | 559.70 | 560.10 | 4.4K |
| 10:18 | 560.10 | 561.00 | 560.00 | 560.40 | 3.5K |
| 10:19 | 560.95 | 561.00 | 560.10 | 560.10 | 1.7K |
| 10:20 | 560.15 | 560.50 | 559.10 | 559.55 | 2.6K |
| 10:21 | 559.55 | 559.55 | 558.05 | 558.45 | 3.2K |
| 10:22 | 558.55 | 558.85 | 558.30 | 558.30 | 0.5K |
| 10:23 | 558.30 | 558.90 | 558.10 | 558.10 | 3.6K |
| 10:24 | 557.65 | 558.00 | 557.10 | 557.15 | 2.9K |
| 10:25 | 557.10 | 557.50 | 557.10 | 557.50 | 0.4K |
| 10:26 | 557.75 | 558.00 | 557.50 | 557.70 | 3.0K |
| 10:27 | 557.85 | 558.25 | 557.15 | 557.15 | 5.9K |
| 10:28 | 557.50 | 557.50 | 557.00 | 557.30 | 1.8K |
| 10:29 | 557.00 | 557.40 | 556.90 | 556.90 | 1.6K |
| 10:30 | 556.90 | 557.15 | 556.15 | 557.15 | 3.2K |
| 10:31 | 556.50 | 556.85 | 556.50 | 556.50 | 1.5K |
| 10:32 | 556.95 | 556.95 | 556.25 | 556.25 | 0.9K |
| 10:33 | 556.25 | 556.85 | 554.90 | 554.90 | 10.2K |
| 10:34 | 555.10 | 556.75 | 555.10 | 556.10 | 1.8K |
| 10:35 | 556.90 | 557.15 | 556.45 | 557.15 | 4.1K |
| 10:36 | 557.15 | 557.60 | 557.15 | 557.50 | 2.3K |
| 10:37 | 557.50 | 557.50 | 555.55 | 555.80 | 3.4K |
| 10:38 | 555.95 | 556.45 | 555.80 | 556.10 | 3.3K |
| 10:39 | 556.25 | 556.25 | 555.30 | 555.60 | 1.6K |
| 10:40 | 555.15 | 555.75 | 555.05 | 555.05 | 1.7K |
| 10:41 | 554.95 | 555.50 | 554.95 | 555.50 | 2.0K |
| 10:42 | 555.50 | 555.75 | 555.00 | 555.45 | 1.4K |
| 10:43 | 555.85 | 555.85 | 554.05 | 554.05 | 5.6K |
| 10:44 | 553.70 | 555.20 | 553.70 | 555.20 | 1.8K |
| 10:45 | 554.90 | 555.30 | 554.25 | 554.25 | 2.2K |
| 10:46 | 554.80 | 555.30 | 554.35 | 555.00 | 0.9K |
| 10:47 | 555.30 | 555.30 | 554.65 | 554.65 | 1.6K |
| 10:48 | 554.60 | 554.60 | 554.00 | 554.35 | 1.1K |
| 10:49 | 554.10 | 554.65 | 554.00 | 554.65 | 4.2K |
| 10:50 | 554.00 | 554.00 | 553.15 | 553.90 | 3.6K |
| 10:51 | 554.00 | 554.00 | 553.45 | 553.80 | 0.6K |
| 10:52 | 553.20 | 554.00 | 553.20 | 554.00 | 1.6K |
| 10:53 | 553.75 | 554.35 | 553.25 | 554.35 | 2.3K |
| 10:54 | 554.50 | 554.50 | 554.00 | 554.40 | 2.7K |
| 10:55 | 554.30 | 554.30 | 553.80 | 553.80 | 0.6K |
| 10:56 | 553.80 | 553.80 | 553.80 | 553.80 | 0.1K |
| 10:57 | 553.85 | 554.00 | 553.80 | 554.00 | 1.4K |
| 10:58 | 554.15 | 554.15 | 554.15 | 554.15 | 0.1K |
| 10:59 | 554.35 | 554.95 | 554.35 | 554.45 | 4.7K |
| 11:00 | 554.60 | 554.60 | 554.10 | 554.35 | 0.3K |
| 11:01 | 554.70 | 554.70 | 553.80 | 553.80 | 2.8K |
| 11:02 | 553.80 | 554.50 | 553.80 | 554.45 | 1.5K |
| 11:03 | 554.00 | 554.30 | 554.00 | 554.00 | 1.0K |
| 11:04 | 554.35 | 554.60 | 554.35 | 554.40 | 0.1K |
| 11:05 | 554.80 | 555.15 | 554.40 | 555.00 | 2.2K |
| 11:06 | 555.00 | 555.00 | 555.00 | 555.00 | 0.8K |
| 11:07 | 555.85 | 555.85 | 555.00 | 555.60 | 1.4K |
| 11:08 | 555.00 | 555.00 | 554.00 | 554.00 | 3.6K |
| 11:09 | 554.35 | 554.35 | 554.15 | 554.15 | 0.3K |
| 11:10 | 554.00 | 554.75 | 554.00 | 554.75 | 0.7K |
| 11:11 | 553.10 | 553.20 | 553.00 | 553.00 | 6.7K |
| 11:12 | 553.20 | 553.45 | 553.05 | 553.05 | 0.8K |
| 11:13 | 553.05 | 553.20 | 553.00 | 553.20 | 3.3K |
| 11:14 | 553.40 | 553.75 | 553.40 | 553.75 | 0.2K |
| 11:15 | 553.40 | 553.75 | 553.40 | 553.75 | 0.2K |
| 11:16 | 554.05 | 554.15 | 553.95 | 554.00 | 1.0K |
| 11:17 | 554.30 | 554.45 | 553.90 | 554.40 | 0.6K |
| 11:18 | 554.70 | 554.90 | 554.70 | 554.80 | 0.5K |
| 11:19 | 554.80 | 554.80 | 554.05 | 554.35 | 2.7K |
| 11:20 | 554.35 | 554.60 | 554.30 | 554.30 | 0.3K |
| 11:21 | 554.00 | 554.00 | 553.40 | 553.80 | 1.2K |
| 11:22 | 553.80 | 553.80 | 553.40 | 553.45 | 0.9K |
| 11:23 | 553.45 | 553.45 | 553.25 | 553.40 | 2.5K |
| 11:24 | 553.75 | 553.80 | 553.45 | 553.75 | 0.3K |
| 11:25 | 553.85 | 553.85 | 553.50 | 553.80 | 0.9K |
| 11:26 | 555.40 | 555.40 | 554.80 | 554.80 | 9.1K |
| 11:27 | 555.00 | 555.40 | 554.90 | 555.40 | 0.7K |
| 11:28 | 555.00 | 555.60 | 554.60 | 554.60 | 1.9K |
| 11:29 | 555.00 | 555.00 | 554.35 | 554.40 | 0.2K |
| 11:30 | 554.40 | 555.10 | 554.25 | 554.50 | 1.2K |
| 11:31 | 555.00 | 555.50 | 554.70 | 555.50 | 0.4K |
| 11:32 | 555.20 | 555.45 | 555.20 | 555.40 | 0.5K |
| 11:33 | 555.40 | 555.50 | 555.40 | 555.45 | 1.7K |
| 11:34 | 554.90 | 557.50 | 554.90 | 556.70 | 10.3K |
| 11:35 | 557.20 | 557.35 | 556.35 | 556.95 | 1.8K |
| 11:36 | 556.30 | 556.50 | 555.85 | 555.85 | 1.2K |
| 11:37 | 555.80 | 555.85 | 555.60 | 555.60 | 0.3K |
| 11:38 | 555.70 | 555.70 | 555.25 | 555.25 | 0.6K |
| 11:39 | 555.25 | 556.45 | 555.25 | 556.45 | 1.2K |
| 11:40 | 556.45 | 556.45 | 556.45 | 556.45 | 0.1K |
| 11:41 | 556.45 | 556.80 | 556.45 | 556.45 | 0.4K |
| 11:42 | 556.45 | 556.45 | 555.90 | 555.90 | 0.2K |
| 11:43 | 555.90 | 556.00 | 555.60 | 555.60 | 0.4K |
| 11:44 | 555.50 | 555.50 | 554.60 | 554.60 | 1.8K |
| 11:45 | 555.55 | 556.00 | 555.30 | 556.00 | 1.4K |
| 11:46 | 556.05 | 556.45 | 555.30 | 555.80 | 0.2K |
| 11:47 | 555.90 | 555.90 | 555.00 | 555.00 | 0.4K |
| 11:48 | 555.25 | 555.25 | 555.00 | 555.00 | 0.4K |
| 11:49 | 555.10 | 555.10 | 555.05 | 555.05 | 0.1K |
| 11:50 | 555.60 | 555.60 | 554.95 | 555.05 | 0.8K |
| 11:51 | 555.05 | 555.45 | 555.05 | 555.30 | 0.3K |
| 11:52 | 554.80 | 555.40 | 554.80 | 555.40 | 0.1K |
| 11:54 | 554.95 | 555.35 | 554.95 | 554.95 | 0.3K |
| 11:55 | 554.95 | 555.50 | 554.95 | 555.50 | 0.2K |
| 11:56 | 555.35 | 555.35 | 555.35 | 555.35 | 0.1K |
| 11:57 | 555.85 | 555.90 | 555.40 | 555.90 | 0.1K |
| 11:58 | 555.90 | 555.90 | 555.50 | 555.50 | 0.1K |
| 11:59 | 555.60 | 555.80 | 555.60 | 555.80 | 0.0K |
| 12:00 | 555.60 | 555.80 | 555.50 | 555.50 | 0.0K |
| 12:01 | 555.15 | 555.40 | 555.00 | 555.30 | 1.0K |
| 12:02 | 555.25 | 555.85 | 555.25 | 555.35 | 0.7K |
| 12:03 | 555.25 | 555.25 | 553.70 | 554.20 | 1.3K |
| 12:04 | 554.20 | 554.60 | 553.85 | 554.60 | 0.7K |
| 12:05 | 554.60 | 554.60 | 553.45 | 554.10 | 5.6K |
| 12:06 | 554.40 | 554.60 | 554.15 | 554.60 | 0.3K |
| 12:07 | 553.60 | 553.60 | 553.50 | 553.50 | 2.1K |
| 12:08 | 553.85 | 553.90 | 553.45 | 553.45 | 3.5K |
| 12:09 | 553.25 | 553.35 | 552.65 | 552.70 | 9.3K |
| 12:10 | 553.00 | 553.00 | 551.75 | 551.75 | 4.2K |
| 12:11 | 552.35 | 553.00 | 552.35 | 552.85 | 2.6K |
| 12:12 | 552.85 | 552.90 | 552.40 | 552.40 | 0.4K |
| 12:13 | 552.40 | 553.00 | 552.40 | 553.00 | 0.5K |
| 12:14 | 553.00 | 553.40 | 553.00 | 553.40 | 0.5K |
| 12:15 | 553.45 | 553.45 | 552.10 | 552.10 | 1.5K |
| 12:16 | 552.40 | 552.75 | 552.30 | 552.35 | 0.5K |
| 12:17 | 552.60 | 552.70 | 552.35 | 552.35 | 0.2K |
| 12:18 | 552.35 | 552.65 | 552.35 | 552.65 | 0.3K |
| 12:19 | 552.35 | 553.25 | 552.10 | 553.25 | 2.5K |
| 12:20 | 553.10 | 553.45 | 553.10 | 553.10 | 0.7K |
| 12:21 | 553.10 | 553.40 | 552.80 | 552.80 | 3.6K |
| 12:22 | 552.50 | 552.65 | 552.45 | 552.65 | 0.6K |
| 12:23 | 551.90 | 552.65 | 551.50 | 552.65 | 2.0K |
| 12:24 | 552.80 | 552.80 | 551.75 | 552.25 | 0.9K |
| 12:25 | 552.00 | 552.80 | 552.00 | 552.45 | 0.8K |
| 12:26 | 552.45 | 552.45 | 551.50 | 551.50 | 1.3K |
| 12:27 | 551.50 | 553.45 | 551.50 | 552.85 | 1.9K |
| 12:28 | 553.15 | 553.15 | 552.25 | 552.25 | 0.6K |
| 12:29 | 552.85 | 552.85 | 552.75 | 552.75 | 0.1K |
| 12:30 | 552.70 | 552.70 | 552.10 | 552.25 | 0.4K |
| 12:31 | 552.35 | 552.85 | 552.25 | 552.25 | 0.0K |
| 12:32 | 552.25 | 552.25 | 552.25 | 552.25 | 0.1K |
| 12:33 | 552.25 | 552.25 | 551.90 | 551.95 | 0.7K |
| 12:34 | 551.95 | 551.95 | 551.30 | 551.95 | 2.8K |
| 12:35 | 551.80 | 552.10 | 551.75 | 552.10 | 0.4K |
| 12:36 | 552.05 | 552.05 | 552.00 | 552.00 | 0.2K |
| 12:37 | 551.40 | 551.85 | 551.40 | 551.55 | 0.2K |
| 12:38 | 551.85 | 552.85 | 551.45 | 552.85 | 4.0K |
| 12:39 | 553.05 | 553.05 | 552.15 | 552.15 | 0.7K |
| 12:40 | 552.00 | 552.50 | 551.65 | 552.50 | 0.3K |
| 12:41 | 552.35 | 552.60 | 552.35 | 552.35 | 0.2K |
| 12:42 | 552.50 | 552.50 | 552.45 | 552.45 | 0.1K |
| 12:43 | 552.25 | 552.45 | 549.45 | 550.75 | 22.6K |
| 12:44 | 550.35 | 550.70 | 549.25 | 550.35 | 5.7K |
| 12:45 | 550.30 | 551.00 | 549.95 | 551.00 | 2.6K |
| 12:46 | 550.95 | 550.95 | 550.55 | 550.55 | 0.1K |
| 12:47 | 550.90 | 550.90 | 549.20 | 549.25 | 3.1K |
| 12:48 | 549.90 | 550.20 | 549.25 | 550.20 | 2.7K |
| 12:49 | 550.30 | 550.30 | 549.20 | 549.30 | 3.9K |
| 12:50 | 549.50 | 550.60 | 549.35 | 550.35 | 4.1K |
| 12:51 | 550.85 | 550.85 | 550.35 | 550.35 | 0.2K |
| 12:52 | 550.10 | 550.10 | 549.60 | 549.65 | 0.8K |
| 12:53 | 549.70 | 549.85 | 549.70 | 549.70 | 0.3K |
| 12:54 | 549.65 | 549.70 | 549.20 | 549.35 | 2.9K |
| 12:55 | 549.45 | 549.45 | 548.70 | 549.10 | 3.4K |
| 12:56 | 549.25 | 549.25 | 548.55 | 548.55 | 1.7K |
| 12:57 | 548.60 | 549.20 | 548.60 | 549.15 | 1.5K |
| 12:58 | 549.15 | 549.25 | 549.00 | 549.25 | 1.5K |
| 12:59 | 548.80 | 549.00 | 548.80 | 548.90 | 1.0K |
| 13:00 | 548.60 | 548.90 | 548.55 | 548.55 | 0.4K |
| 13:01 | 548.55 | 548.90 | 548.55 | 548.80 | 0.6K |
| 13:02 | 548.50 | 548.80 | 548.50 | 548.55 | 0.5K |
| 13:03 | 548.55 | 548.75 | 548.55 | 548.55 | 0.6K |
| 13:04 | 548.45 | 548.70 | 548.20 | 548.35 | 2.7K |
| 13:05 | 548.35 | 548.35 | 548.30 | 548.30 | 0.2K |
| 13:06 | 548.30 | 548.50 | 547.50 | 547.50 | 4.5K |
| 13:07 | 547.20 | 548.45 | 547.20 | 548.45 | 2.1K |
| 13:08 | 548.15 | 548.30 | 547.90 | 548.30 | 3.1K |
| 13:09 | 548.35 | 548.70 | 548.30 | 548.30 | 0.1K |
| 13:10 | 548.35 | 548.75 | 548.35 | 548.75 | 0.3K |
| 13:11 | 549.15 | 550.15 | 549.15 | 550.15 | 2.2K |
| 13:12 | 550.00 | 550.05 | 550.00 | 550.05 | 0.4K |
| 13:13 | 550.05 | 550.20 | 550.00 | 550.20 | 0.3K |
| 13:14 | 550.05 | 550.40 | 550.00 | 550.00 | 0.6K |
| 13:15 | 550.00 | 550.40 | 550.00 | 550.25 | 0.2K |
| 13:16 | 550.40 | 550.65 | 550.00 | 550.00 | 1.6K |
| 13:17 | 550.00 | 550.00 | 549.40 | 549.40 | 0.5K |
| 13:18 | 549.40 | 549.40 | 549.10 | 549.15 | 0.6K |
| 13:19 | 549.50 | 550.00 | 549.50 | 550.00 | 0.5K |
| 13:20 | 550.00 | 550.00 | 549.75 | 549.75 | 1.0K |
| 13:21 | 549.80 | 549.80 | 549.15 | 549.15 | 1.1K |
| 13:22 | 549.45 | 549.45 | 549.20 | 549.20 | 0.1K |
| 13:23 | 549.15 | 549.50 | 548.90 | 548.95 | 0.8K |
| 13:24 | 549.20 | 549.25 | 548.80 | 549.00 | 0.1K |
| 13:25 | 549.20 | 549.35 | 548.80 | 549.35 | 0.2K |
| 13:26 | 549.50 | 549.50 | 549.35 | 549.40 | 0.4K |
| 13:27 | 548.80 | 549.95 | 548.80 | 549.75 | 2.0K |
| 13:29 | 549.70 | 549.70 | 549.70 | 549.70 | 0.2K |
| 13:30 | 549.70 | 549.70 | 549.10 | 549.70 | 0.2K |
| 13:31 | 549.75 | 549.75 | 549.25 | 549.25 | 0.1K |
| 13:32 | 549.00 | 549.00 | 548.00 | 548.25 | 1.7K |
| 13:33 | 548.25 | 548.25 | 547.25 | 547.80 | 1.5K |
| 13:34 | 547.25 | 547.85 | 547.25 | 547.60 | 1.1K |
| 13:35 | 548.00 | 548.35 | 547.60 | 547.60 | 1.7K |
| 13:36 | 547.60 | 548.25 | 546.65 | 547.80 | 6.2K |
| 13:37 | 548.35 | 548.35 | 548.00 | 548.25 | 0.4K |
| 13:38 | 548.25 | 548.55 | 548.00 | 548.00 | 0.2K |
| 13:39 | 547.15 | 547.60 | 547.00 | 547.00 | 0.2K |
| 13:40 | 547.10 | 547.65 | 547.05 | 547.05 | 0.9K |
| 13:41 | 547.45 | 547.50 | 547.05 | 547.10 | 1.7K |
| 13:42 | 547.40 | 547.55 | 547.15 | 547.40 | 0.5K |
| 13:43 | 548.00 | 548.90 | 548.00 | 548.90 | 1.0K |
| 13:44 | 548.80 | 548.80 | 548.50 | 548.50 | 0.5K |
| 13:45 | 548.45 | 549.15 | 548.00 | 549.15 | 2.5K |
| 13:46 | 549.15 | 549.15 | 548.65 | 548.65 | 0.7K |
| 13:47 | 548.60 | 549.00 | 548.60 | 549.00 | 0.4K |
| 13:48 | 548.80 | 548.85 | 548.80 | 548.85 | 0.9K |
| 13:49 | 548.15 | 548.65 | 548.15 | 548.15 | 0.5K |
| 13:50 | 548.15 | 548.15 | 547.75 | 548.10 | 0.2K |
| 13:51 | 547.90 | 548.40 | 547.40 | 547.40 | 0.6K |
| 13:52 | 547.20 | 548.00 | 547.20 | 547.65 | 4.8K |
| 13:53 | 547.80 | 548.70 | 547.30 | 547.30 | 1.4K |
| 13:54 | 547.65 | 547.75 | 547.40 | 547.40 | 0.2K |
| 13:55 | 547.50 | 548.20 | 547.35 | 548.20 | 1.9K |
| 13:56 | 547.95 | 548.00 | 547.00 | 547.00 | 2.4K |
| 13:57 | 546.85 | 547.10 | 546.85 | 547.10 | 0.4K |
| 13:58 | 547.35 | 547.45 | 547.00 | 547.45 | 2.1K |
| 13:59 | 547.45 | 547.45 | 547.10 | 547.10 | 0.1K |
| 14:00 | 547.50 | 547.75 | 547.05 | 547.45 | 0.6K |
| 14:01 | 547.45 | 547.75 | 547.05 | 547.40 | 0.5K |
| 14:02 | 547.40 | 547.45 | 547.10 | 547.10 | 0.2K |
| 14:03 | 547.55 | 547.55 | 546.95 | 547.40 | 0.4K |
| 14:04 | 547.00 | 548.20 | 547.00 | 547.20 | 2.8K |
| 14:05 | 547.70 | 547.80 | 547.50 | 547.80 | 2.1K |
| 14:06 | 547.85 | 547.85 | 547.15 | 547.45 | 0.5K |
| 14:07 | 547.30 | 547.30 | 547.30 | 547.30 | 0.2K |
| 14:08 | 547.05 | 547.65 | 547.05 | 547.35 | 0.1K |
| 14:09 | 547.20 | 547.20 | 547.10 | 547.10 | 0.7K |
| 14:10 | 546.80 | 547.70 | 546.80 | 547.70 | 3.2K |
| 14:11 | 548.25 | 548.75 | 548.00 | 548.55 | 0.2K |
| 14:12 | 548.50 | 548.65 | 548.45 | 548.65 | 0.2K |
| 14:13 | 548.20 | 548.40 | 547.85 | 547.85 | 1.0K |
| 14:14 | 547.85 | 547.85 | 547.10 | 547.60 | 0.2K |
| 14:15 | 547.60 | 547.60 | 546.85 | 547.50 | 0.8K |
| 14:16 | 547.50 | 547.50 | 547.50 | 547.50 | 0.0K |
| 14:17 | 547.00 | 547.50 | 547.00 | 547.50 | 1.1K |
| 14:18 | 547.80 | 547.80 | 547.05 | 547.80 | 1.1K |
| 14:19 | 548.00 | 548.00 | 547.10 | 547.55 | 1.2K |
| 14:20 | 547.15 | 547.55 | 547.15 | 547.20 | 0.0K |
| 14:21 | 547.55 | 547.60 | 546.90 | 547.05 | 2.9K |
| 14:22 | 547.25 | 547.25 | 547.05 | 547.20 | 0.5K |
| 14:23 | 547.00 | 547.00 | 546.15 | 546.15 | 0.4K |
| 14:24 | 545.60 | 545.95 | 544.65 | 545.50 | 7.4K |
| 14:25 | 545.25 | 545.95 | 545.00 | 545.60 | 1.5K |
| 14:26 | 545.60 | 545.85 | 545.00 | 545.40 | 2.3K |
| 14:27 | 545.25 | 546.65 | 545.25 | 546.05 | 4.6K |
| 14:28 | 546.00 | 546.95 | 545.95 | 546.60 | 1.3K |
| 14:29 | 546.45 | 546.45 | 545.95 | 546.10 | 0.6K |
| 14:30 | 546.45 | 546.60 | 546.40 | 546.50 | 2.1K |
| 14:31 | 546.40 | 546.40 | 545.30 | 546.10 | 2.9K |
| 14:32 | 545.85 | 545.85 | 545.30 | 545.30 | 0.7K |
| 14:33 | 545.65 | 545.65 | 545.30 | 545.35 | 0.6K |
| 14:34 | 545.30 | 545.55 | 545.30 | 545.55 | 0.6K |
| 14:35 | 545.30 | 545.30 | 542.00 | 542.75 | 23.5K |
| 14:36 | 543.60 | 544.00 | 543.50 | 543.70 | 3.6K |
| 14:37 | 543.90 | 544.60 | 543.25 | 544.40 | 8.4K |
| 14:38 | 544.60 | 545.35 | 544.60 | 545.20 | 2.7K |
| 14:39 | 544.60 | 545.45 | 544.60 | 545.20 | 2.3K |
| 14:40 | 545.25 | 546.05 | 545.25 | 546.05 | 6.6K |
| 14:41 | 546.00 | 546.00 | 545.25 | 545.25 | 0.8K |
| 14:42 | 545.05 | 545.80 | 545.05 | 545.40 | 1.5K |
| 14:43 | 545.10 | 545.50 | 545.05 | 545.40 | 2.2K |
| 14:44 | 546.35 | 546.35 | 545.90 | 545.90 | 2.7K |
| 14:45 | 545.80 | 546.10 | 545.20 | 545.20 | 1.3K |
| 14:46 | 545.30 | 545.60 | 544.65 | 544.75 | 2.8K |
| 14:47 | 545.10 | 545.50 | 544.95 | 545.15 | 0.3K |
| 14:48 | 545.35 | 545.45 | 543.50 | 543.85 | 1.8K |
| 14:49 | 543.85 | 544.35 | 543.20 | 543.20 | 1.4K |
| 14:50 | 543.55 | 544.45 | 543.50 | 544.45 | 2.3K |
| 14:51 | 544.35 | 544.45 | 543.35 | 544.00 | 0.6K |
| 14:52 | 544.05 | 544.05 | 543.20 | 543.80 | 0.9K |
| 14:53 | 543.25 | 544.40 | 543.25 | 544.40 | 5.3K |
| 14:54 | 543.95 | 544.00 | 543.60 | 543.60 | 1.2K |
| 14:55 | 543.90 | 544.75 | 543.25 | 544.30 | 5.8K |
| 14:56 | 544.35 | 544.35 | 543.50 | 543.85 | 3.8K |
| 14:57 | 543.85 | 543.85 | 543.50 | 543.75 | 0.7K |
| 14:58 | 543.50 | 543.50 | 543.05 | 543.25 | 2.5K |
| 14:59 | 543.10 | 543.70 | 543.10 | 543.20 | 1.4K |
| 15:00 | 543.80 | 544.55 | 543.35 | 543.50 | 12.2K |
| 15:01 | 543.70 | 543.75 | 543.50 | 543.50 | 1.4K |
| 15:02 | 543.50 | 543.60 | 543.35 | 543.35 | 3.9K |
| 15:03 | 543.35 | 543.40 | 543.05 | 543.10 | 18.3K |
| 15:04 | 542.95 | 542.95 | 542.50 | 542.50 | 3.4K |
| 15:05 | 542.50 | 542.85 | 542.10 | 542.10 | 1.8K |
| 15:06 | 542.25 | 542.30 | 541.70 | 542.00 | 4.5K |
| 15:07 | 542.00 | 542.00 | 541.30 | 541.30 | 2.5K |
| 15:08 | 540.15 | 540.35 | 537.25 | 537.25 | 34.6K |
| 15:09 | 537.25 | 538.75 | 537.25 | 538.00 | 11.9K |
| 15:10 | 537.95 | 537.95 | 535.10 | 535.10 | 18.5K |
| 15:11 | 535.10 | 535.50 | 533.10 | 534.15 | 14.7K |
| 15:12 | 534.35 | 534.50 | 534.00 | 534.35 | 2.8K |
| 15:13 | 534.40 | 534.60 | 533.15 | 533.15 | 13.6K |
| 15:14 | 533.10 | 534.50 | 533.10 | 534.20 | 5.3K |
| 15:15 | 534.40 | 534.75 | 534.05 | 534.05 | 8.7K |
| 15:16 | 534.10 | 535.00 | 534.10 | 534.90 | 20.2K |
| 15:17 | 535.40 | 535.55 | 534.00 | 534.20 | 17.4K |
| 15:18 | 533.60 | 534.30 | 532.85 | 533.30 | 13.1K |
| 15:19 | 533.65 | 534.90 | 533.20 | 533.75 | 18.6K |
| 15:20 | 534.05 | 534.05 | 527.50 | 528.30 | 58.4K |
| 15:21 | 528.40 | 531.55 | 528.40 | 531.30 | 10.8K |
| 15:22 | 531.25 | 532.60 | 531.25 | 532.35 | 7.8K |
| 15:23 | 532.35 | 532.35 | 531.25 | 531.50 | 2.1K |
| 15:24 | 531.15 | 531.30 | 529.80 | 530.30 | 14.0K |
| 15:25 | 530.55 | 531.50 | 530.45 | 530.85 | 8.3K |
| 15:26 | 530.75 | 531.45 | 530.65 | 531.20 | 5.3K |
| 15:27 | 531.30 | 531.30 | 529.30 | 529.30 | 13.4K |
| 15:28 | 529.90 | 531.70 | 529.40 | 530.15 | 12.8K |
| 15:29 | 530.75 | 534.40 | 530.00 | 534.40 | 12.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 530.95 | 530.95 | 505.10 | 508.95 | 0.4M |
| 2025-09-25 | 530.05 | 551.95 | 521.60 | 531.00 | 1.2M |
| 2025-09-24 | 580.10 | 585.00 | 525.50 | 534.40 | 2.8M |
| 2025-09-23 | 560.45 | 562.70 | 543.00 | 555.15 | 0.2M |
| 2025-09-22 | 565.00 | 578.90 | 555.10 | 559.45 | 0.3M |
| 2025-09-19 | 573.40 | 578.75 | 564.15 | 565.80 | 0.3M |
| 2025-09-18 | 575.45 | 581.50 | 564.00 | 573.50 | 0.4M |
| 2025-09-17 | 565.95 | 579.00 | 563.00 | 575.45 | 0.5M |
| 2025-09-16 | 557.90 | 570.00 | 555.15 | 567.10 | 0.5M |
| 2025-09-15 | 549.00 | 567.00 | 541.15 | 560.75 | 0.8M |
| 2025-09-12 | 521.00 | 559.90 | 515.50 | 547.90 | 2.2M |
| 2025-09-11 | 490.05 | 525.75 | 488.60 | 520.60 | 2.2M |
| 2025-09-10 | 460.45 | 503.00 | 457.90 | 490.05 | 2.1M |
| 2025-09-09 | 462.00 | 465.00 | 456.40 | 459.45 | 0.1M |
| 2025-09-08 | 464.00 | 468.25 | 459.25 | 460.60 | 0.1M |
| 2025-09-05 | 468.80 | 472.80 | 460.00 | 465.30 | 0.1M |
| 2025-09-04 | 474.95 | 484.00 | 463.35 | 467.35 | 0.1M |
| 2025-09-03 | 474.00 | 477.95 | 467.60 | 474.05 | 0.1M |
| 2025-09-02 | 471.50 | 474.80 | 467.00 | 472.30 | 0.1M |
| 2025-09-01 | 466.95 | 474.95 | 466.15 | 470.55 | 0.1M |
| 2025-08-29 | 465.05 | 470.00 | 460.00 | 465.55 | 0.1M |
| 2025-08-28 | 470.00 | 470.40 | 461.75 | 465.40 | 0.1M |
| 2025-08-26 | 470.25 | 476.25 | 465.40 | 471.25 | 0.1M |
| 2025-08-25 | 467.95 | 479.05 | 461.15 | 475.00 | 0.2M |
| 2025-08-22 | 482.50 | 484.75 | 465.10 | 469.00 | 0.2M |
| 2025-08-21 | 485.10 | 491.40 | 483.65 | 484.90 | 0.2M |
| 2025-08-20 | 492.85 | 498.00 | 481.85 | 484.20 | 0.2M |
| 2025-08-19 | 492.20 | 499.50 | 488.50 | 491.75 | 0.4M |
| 2025-08-18 | 483.10 | 497.90 | 475.60 | 489.20 | 0.7M |
| 2025-08-14 | 474.30 | 481.75 | 468.60 | 479.15 | 0.1M |
| 2025-08-13 | 479.60 | 483.40 | 473.25 | 474.30 | 0.1M |
| 2025-08-12 | 475.50 | 481.75 | 472.00 | 478.60 | 0.1M |
| 2025-08-11 | 463.40 | 476.30 | 459.00 | 473.70 | 0.1M |
| 2025-08-08 | 472.00 | 475.35 | 461.55 | 465.15 | 0.1M |
| 2025-08-07 | 462.50 | 476.05 | 458.00 | 471.95 | 0.2M |
| 2025-08-06 | 472.90 | 473.45 | 461.75 | 467.40 | 0.1M |
| 2025-08-05 | 485.00 | 486.40 | 471.05 | 473.30 | 0.2M |
| 2025-08-04 | 474.00 | 490.00 | 468.30 | 483.40 | 0.5M |
| 2025-08-01 | 477.00 | 490.50 | 454.80 | 458.75 | 0.3M |
| 2025-07-31 | 480.00 | 489.00 | 466.60 | 481.10 | 0.2M |
| 2025-07-30 | 484.35 | 505.00 | 479.40 | 481.25 | 1.0M |
| 2025-07-29 | 462.20 | 481.20 | 456.25 | 474.10 | 0.1M |
| 2025-07-28 | 465.20 | 471.40 | 460.50 | 462.30 | 0.1M |
| 2025-07-25 | 472.95 | 474.00 | 461.05 | 464.55 | 0.1M |
| 2025-07-24 | 479.60 | 484.40 | 471.40 | 474.25 | 0.1M |
| 2025-07-23 | 487.00 | 491.30 | 477.75 | 478.65 | 0.1M |
| 2025-07-22 | 490.40 | 493.00 | 485.05 | 486.00 | 0.1M |
| 2025-07-21 | 486.00 | 490.50 | 477.05 | 488.85 | 0.1M |
| 2025-07-18 | 495.20 | 500.50 | 485.00 | 486.75 | 0.1M |
| 2025-07-17 | 504.35 | 504.90 | 496.10 | 497.45 | 0.1M |
| 2025-07-16 | 498.80 | 505.50 | 498.80 | 502.55 | 0.1M |
| 2025-07-15 | 490.90 | 502.65 | 490.90 | 498.60 | 0.1M |
| 2025-07-14 | 492.55 | 494.30 | 486.05 | 489.90 | 0.1M |
| 2025-07-11 | 493.60 | 500.15 | 489.70 | 492.55 | 0.1M |
| 2025-07-10 | 500.45 | 503.70 | 494.20 | 496.00 | 0.1M |
| 2025-07-09 | 502.35 | 517.00 | 498.10 | 504.20 | 0.2M |
| 2025-07-08 | 503.60 | 509.80 | 498.10 | 501.55 | 0.1M |
| 2025-07-07 | 499.40 | 510.00 | 499.00 | 503.60 | 0.1M |
| 2025-07-04 | 506.50 | 510.05 | 498.65 | 502.35 | 0.1M |
| 2025-07-03 | 505.20 | 513.10 | 504.05 | 506.45 | 0.1M |
| 2025-07-02 | 520.00 | 524.00 | 502.35 | 506.10 | 0.2M |
| 2025-07-01 | 510.80 | 519.00 | 500.80 | 514.45 | 0.2M |
| 2025-06-30 | 512.10 | 518.70 | 507.25 | 510.80 | 0.1M |
| 2025-06-27 | 513.60 | 519.65 | 509.05 | 512.10 | 0.1M |
| 2025-06-26 | 504.00 | 535.00 | 504.00 | 511.15 | 1.1M |
| 2025-06-25 | 489.50 | 502.00 | 488.60 | 498.75 | 0.2M |
| 2025-06-24 | 495.00 | 499.20 | 486.60 | 488.70 | 0.2M |
| 2025-06-23 | 485.55 | 492.00 | 483.40 | 486.80 | 0.2M |
| 2025-06-20 | 487.80 | 506.85 | 483.75 | 488.20 | 0.7M |
| 2025-06-19 | 503.05 | 507.70 | 484.70 | 487.45 | 0.3M |
| 2025-06-18 | 513.00 | 519.85 | 505.05 | 507.70 | 0.2M |
| 2025-06-17 | 528.50 | 534.25 | 511.30 | 513.00 | 0.2M |
| 2025-06-16 | 535.95 | 540.45 | 519.35 | 529.35 | 0.2M |
| 2025-06-13 | 520.00 | 535.90 | 512.50 | 532.50 | 0.2M |
| 2025-06-12 | 545.00 | 554.65 | 526.35 | 528.35 | 0.4M |
| 2025-06-11 | 533.85 | 552.25 | 528.05 | 540.55 | 0.6M |
| 2025-06-10 | 540.00 | 540.80 | 529.05 | 531.15 | 0.3M |
| 2025-06-09 | 495.90 | 541.00 | 493.00 | 536.15 | 1.5M |
| 2025-06-06 | 488.00 | 494.50 | 482.05 | 489.50 | 0.1M |
| 2025-06-05 | 496.00 | 497.25 | 487.15 | 490.05 | 0.1M |
| 2025-06-04 | 491.00 | 507.00 | 486.05 | 494.80 | 0.3M |
| 2025-06-03 | 487.05 | 493.15 | 484.00 | 490.15 | 0.2M |
| 2025-06-02 | 492.60 | 492.60 | 482.95 | 487.65 | 0.1M |
| 2025-05-30 | 508.40 | 517.10 | 490.25 | 492.85 | 0.4M |
| 2025-05-29 | 492.95 | 513.80 | 488.00 | 507.45 | 0.6M |
| 2025-05-28 | 490.20 | 492.50 | 486.00 | 491.10 | 0.1M |
| 2025-05-27 | 483.80 | 492.60 | 478.00 | 489.25 | 0.2M |
| 2025-05-26 | 481.65 | 496.00 | 477.85 | 480.20 | 0.3M |
| 2025-05-23 | 473.60 | 480.95 | 469.35 | 478.80 | 0.1M |
| 2025-05-22 | 473.95 | 480.10 | 468.20 | 472.60 | 0.1M |
| 2025-05-21 | 479.65 | 481.70 | 470.40 | 476.70 | 0.1M |
| 2025-05-20 | 488.40 | 494.40 | 475.80 | 477.75 | 0.2M |
| 2025-05-19 | 475.40 | 491.25 | 474.20 | 486.95 | 0.4M |
| 2025-05-16 | 480.85 | 483.05 | 469.85 | 472.90 | 0.1M |
| 2025-05-15 | 475.00 | 489.80 | 469.15 | 478.35 | 0.3M |
| 2025-05-14 | 468.70 | 477.80 | 462.25 | 473.55 | 0.2M |
| 2025-05-13 | 470.00 | 470.00 | 460.20 | 467.65 | 0.1M |
| 2025-05-12 | 466.30 | 477.30 | 452.30 | 463.25 | 0.4M |
| 2025-05-09 | 425.00 | 445.00 | 420.00 | 436.00 | 0.5M |
| 2025-05-08 | 425.95 | 449.20 | 421.55 | 424.95 | 0.4M |
| 2025-05-07 | 408.05 | 425.00 | 408.00 | 422.55 | 0.1M |
| 2025-05-06 | 428.85 | 431.35 | 415.10 | 419.75 | 0.1M |
| 2025-05-05 | 423.70 | 433.00 | 420.00 | 428.85 | 0.1M |
| 2025-05-02 | 417.00 | 427.95 | 414.75 | 422.25 | 0.1M |
| 2025-04-30 | 440.00 | 440.05 | 418.60 | 422.55 | 0.2M |
| 2025-04-29 | 440.15 | 447.05 | 433.00 | 436.15 | 0.1M |
| 2025-04-28 | 442.40 | 449.25 | 436.00 | 440.65 | 0.1M |
| 2025-04-25 | 451.00 | 454.00 | 435.40 | 443.60 | 0.2M |
| 2025-04-24 | 452.55 | 455.00 | 446.20 | 453.40 | 0.1M |
| 2025-04-23 | 462.00 | 467.15 | 448.35 | 451.60 | 0.1M |
| 2025-04-22 | 465.00 | 468.10 | 458.10 | 460.30 | 0.1M |
| 2025-04-21 | 458.00 | 465.75 | 456.55 | 464.50 | 0.1M |
| 2025-04-17 | 454.50 | 465.85 | 454.50 | 457.45 | 0.1M |
| 2025-04-16 | 454.90 | 461.45 | 453.05 | 459.00 | 0.1M |
| 2025-04-15 | 449.00 | 457.90 | 444.40 | 453.10 | 0.1M |
| 2025-04-11 | 436.80 | 444.60 | 433.00 | 442.65 | 0.1M |
| 2025-04-09 | 442.00 | 442.00 | 427.10 | 429.95 | 0.1M |
| 2025-04-08 | 450.00 | 450.00 | 435.00 | 443.10 | 0.1M |
| 2025-04-07 | 376.00 | 438.05 | 376.00 | 433.60 | 0.2M |
| 2025-04-04 | 470.05 | 474.55 | 451.25 | 454.55 | 0.2M |
| 2025-04-03 | 471.60 | 479.80 | 468.15 | 473.95 | 0.1M |
| 2025-04-02 | 479.90 | 479.90 | 462.40 | 472.90 | 0.1M |
| 2025-04-01 | 474.80 | 484.05 | 465.00 | 478.65 | 0.1M |
| 2025-03-28 | 481.00 | 489.00 | 472.35 | 475.90 | 0.3M |
| 2025-03-27 | 454.90 | 481.60 | 450.55 | 477.65 | 0.6M |
| 2025-03-26 | 459.45 | 466.40 | 452.25 | 454.35 | 0.2M |
| 2025-03-25 | 471.80 | 473.70 | 455.30 | 459.45 | 0.1M |
| 2025-03-24 | 477.70 | 480.05 | 466.80 | 469.55 | 0.2M |
| 2025-03-21 | 464.05 | 478.00 | 461.70 | 474.45 | 0.3M |
| 2025-03-20 | 456.10 | 465.50 | 450.50 | 464.20 | 0.3M |
| 2025-03-19 | 450.40 | 466.45 | 448.35 | 453.35 | 0.3M |
| 2025-03-18 | 437.00 | 455.00 | 435.95 | 449.15 | 0.2M |
| 2025-03-17 | 435.00 | 440.00 | 430.85 | 435.40 | 0.1M |
| 2025-03-13 | 446.55 | 450.45 | 434.25 | 438.05 | 0.1M |
| 2025-03-12 | 454.70 | 458.00 | 435.95 | 442.05 | 0.2M |
| 2025-03-11 | 449.00 | 456.55 | 443.70 | 452.85 | 0.2M |
| 2025-03-10 | 462.75 | 468.60 | 454.00 | 458.00 | 0.2M |
| 2025-03-07 | 455.90 | 471.90 | 450.45 | 462.80 | 0.3M |
| 2025-03-06 | 464.00 | 470.45 | 450.85 | 452.45 | 0.2M |
| 2025-03-05 | 451.00 | 464.90 | 448.30 | 463.30 | 0.3M |
| 2025-03-04 | 436.00 | 457.00 | 429.30 | 451.50 | 0.4M |
| 2025-03-03 | 414.60 | 444.90 | 410.10 | 438.05 | 0.7M |
| 2025-02-28 | 408.25 | 415.45 | 400.55 | 413.15 | 0.3M |
| 2025-02-27 | 427.90 | 434.90 | 408.25 | 411.45 | 0.2M |
| 2025-02-25 | 427.00 | 431.20 | 419.75 | 427.95 | 0.1M |
| 2025-02-24 | 435.20 | 436.80 | 424.80 | 427.35 | 0.1M |
| 2025-02-21 | 443.65 | 454.50 | 434.80 | 438.95 | 0.2M |
| 2025-02-20 | 438.00 | 454.60 | 435.30 | 446.40 | 0.2M |
| 2025-02-19 | 413.00 | 444.00 | 409.90 | 439.05 | 0.4M |
| 2025-02-18 | 408.95 | 415.85 | 404.30 | 411.85 | 1.0M |
| 2025-02-17 | 394.95 | 422.20 | 380.70 | 415.20 | 0.7M |
| 2025-02-14 | 407.95 | 411.75 | 383.10 | 393.55 | 0.3M |
| 2025-02-13 | 408.00 | 423.55 | 405.70 | 407.00 | 0.4M |
| 2025-02-12 | 410.00 | 422.00 | 399.55 | 410.65 | 0.8M |
| 2025-02-11 | 428.00 | 442.00 | 407.05 | 414.80 | 0.2M |
| 2025-02-10 | 449.00 | 449.90 | 432.00 | 434.75 | 0.1M |
| 2025-02-07 | 450.30 | 453.80 | 438.90 | 448.25 | 0.1M |
| 2025-02-06 | 439.10 | 453.00 | 437.60 | 450.15 | 0.2M |
| 2025-02-05 | 438.50 | 454.90 | 438.50 | 441.95 | 0.3M |
| 2025-02-04 | 414.00 | 452.10 | 414.00 | 448.65 | 0.8M |
| 2025-02-03 | 413.00 | 420.85 | 405.50 | 412.95 | 0.2M |
| 2025-02-01 | 425.00 | 436.50 | 414.75 | 416.70 | 0.3M |
| 2025-01-31 | 409.40 | 436.75 | 405.45 | 434.60 | 0.4M |
| 2025-01-30 | 400.00 | 409.25 | 400.00 | 405.80 | 0.1M |
| 2025-01-29 | 381.85 | 413.50 | 381.85 | 404.10 | 1.3M |
| 2025-01-28 | 377.15 | 394.95 | 363.15 | 383.80 | 0.9M |
| 2025-01-27 | 402.85 | 402.85 | 375.10 | 377.55 | 0.8M |
| 2025-01-24 | 414.25 | 416.95 | 400.30 | 402.85 | 0.1M |
| 2025-01-23 | 414.90 | 417.00 | 407.95 | 414.10 | 0.1M |
| 2025-01-22 | 425.00 | 426.50 | 405.55 | 415.00 | 0.4M |
| 2025-01-21 | 430.10 | 439.55 | 422.15 | 424.50 | 0.2M |
| 2025-01-20 | 425.00 | 432.80 | 423.60 | 429.75 | 0.1M |
| 2025-01-17 | 423.50 | 425.95 | 418.85 | 423.95 | 0.1M |
| 2025-01-16 | 424.80 | 432.50 | 420.10 | 421.60 | 0.7M |
| 2025-01-15 | 420.45 | 426.90 | 413.90 | 421.60 | 0.1M |
| 2025-01-14 | 412.10 | 423.10 | 403.80 | 419.55 | 0.2M |
| 2025-01-13 | 416.30 | 424.05 | 405.25 | 406.00 | 0.2M |
| 2025-01-10 | 432.35 | 432.70 | 416.25 | 420.85 | 0.4M |
| 2025-01-09 | 439.15 | 443.00 | 431.25 | 432.10 | 0.1M |
| 2025-01-08 | 438.80 | 446.95 | 428.30 | 440.25 | 0.5M |
| 2025-01-07 | 443.20 | 454.25 | 434.00 | 439.20 | 0.2M |
| 2025-01-06 | 470.00 | 470.00 | 436.55 | 442.35 | 0.5M |
| 2025-01-03 | 453.00 | 483.40 | 451.70 | 465.55 | 2.3M |
| 2025-01-02 | 456.85 | 461.00 | 450.00 | 451.50 | 0.1M |
| 2025-01-01 | 453.90 | 459.25 | 450.25 | 455.85 | 0.1M |