8,478.60
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 8,466.38 | 8,466.38 | 8,457.05 | 8,458.05 | 65,786.6K |
| 09:31 | 8,456.98 | 8,469.31 | 8,455.49 | 8,467.16 | 8,456.2K |
| 09:32 | 8,471.39 | 8,486.68 | 8,471.39 | 8,486.68 | 7,907.2K |
| 09:33 | 8,489.84 | 8,495.66 | 8,488.85 | 8,493.39 | 6,772.9K |
| 09:34 | 8,492.64 | 8,494.57 | 8,490.30 | 8,490.30 | 5,710.6K |
| 09:35 | 8,490.32 | 8,493.40 | 8,489.19 | 8,489.19 | 5,874.4K |
| 09:36 | 8,488.21 | 8,492.06 | 8,483.44 | 8,486.17 | 6,299.9K |
| 09:37 | 8,491.64 | 8,495.40 | 8,491.35 | 8,491.93 | 7,217.3K |
| 09:38 | 8,490.47 | 8,493.68 | 8,486.33 | 8,490.60 | 5,225.8K |
| 09:39 | 8,486.66 | 8,492.57 | 8,486.66 | 8,489.65 | 4,993.4K |
| 09:40 | 8,489.34 | 8,491.06 | 8,480.89 | 8,480.89 | 5,505.0K |
| 09:41 | 8,479.62 | 8,486.58 | 8,478.08 | 8,480.04 | 5,139.7K |
| 09:42 | 8,480.37 | 8,485.66 | 8,480.37 | 8,485.66 | 4,731.7K |
| 09:43 | 8,485.73 | 8,488.37 | 8,480.44 | 8,480.44 | 5,210.3K |
| 09:44 | 8,480.16 | 8,482.33 | 8,474.74 | 8,474.92 | 5,016.5K |
| 09:45 | 8,475.40 | 8,475.40 | 8,466.25 | 8,470.73 | 6,166.6K |
| 09:46 | 8,474.37 | 8,482.19 | 8,473.85 | 8,482.19 | 5,160.8K |
| 09:47 | 8,483.37 | 8,487.38 | 8,483.37 | 8,484.07 | 4,910.6K |
| 09:48 | 8,485.56 | 8,487.62 | 8,482.16 | 8,484.96 | 4,798.8K |
| 09:49 | 8,487.94 | 8,488.72 | 8,482.83 | 8,482.88 | 4,039.2K |
| 09:50 | 8,484.28 | 8,490.35 | 8,484.28 | 8,488.85 | 4,653.0K |
| 09:51 | 8,478.65 | 8,478.65 | 8,475.90 | 8,476.72 | 4,829.4K |
| 09:52 | 8,478.78 | 8,479.91 | 8,476.76 | 8,476.86 | 3,777.3K |
| 09:53 | 8,476.87 | 8,480.09 | 8,475.86 | 8,479.22 | 3,438.1K |
| 09:54 | 8,481.29 | 8,483.31 | 8,478.98 | 8,479.54 | 3,819.0K |
| 09:55 | 8,480.63 | 8,480.63 | 8,473.90 | 8,473.90 | 3,661.0K |
| 09:56 | 8,475.60 | 8,483.90 | 8,475.60 | 8,483.90 | 3,339.2K |
| 09:57 | 8,483.48 | 8,487.27 | 8,483.48 | 8,485.17 | 3,253.0K |
| 09:58 | 8,485.32 | 8,486.55 | 8,484.37 | 8,486.00 | 3,263.2K |
| 09:59 | 8,485.59 | 8,486.09 | 8,484.03 | 8,485.81 | 2,905.5K |
| 10:00 | 8,487.07 | 8,490.58 | 8,487.07 | 8,490.32 | 4,647.9K |
| 10:01 | 8,490.18 | 8,493.81 | 8,490.18 | 8,492.07 | 4,236.4K |
| 10:02 | 8,491.21 | 8,491.52 | 8,487.83 | 8,487.83 | 3,505.6K |
| 10:03 | 8,487.75 | 8,487.75 | 8,478.07 | 8,478.07 | 4,263.7K |
| 10:04 | 8,478.09 | 8,478.09 | 8,471.46 | 8,472.59 | 4,376.7K |
| 10:05 | 8,473.47 | 8,474.91 | 8,469.78 | 8,471.56 | 3,914.3K |
| 10:06 | 8,471.70 | 8,471.70 | 8,457.07 | 8,457.07 | 5,004.3K |
| 10:07 | 8,455.36 | 8,455.36 | 8,446.35 | 8,448.68 | 4,765.9K |
| 10:08 | 8,446.90 | 8,456.01 | 8,446.31 | 8,455.27 | 4,312.3K |
| 10:09 | 8,451.48 | 8,453.42 | 8,449.77 | 8,450.76 | 3,537.9K |
| 10:10 | 8,452.60 | 8,456.57 | 8,447.77 | 8,447.77 | 4,016.5K |
| 10:11 | 8,448.45 | 8,448.96 | 8,440.67 | 8,440.67 | 4,055.6K |
| 10:12 | 8,441.56 | 8,448.52 | 8,441.56 | 8,448.52 | 3,799.8K |
| 10:13 | 8,448.11 | 8,448.11 | 8,439.48 | 8,439.48 | 4,073.9K |
| 10:14 | 8,441.76 | 8,449.34 | 8,441.25 | 8,447.20 | 3,671.9K |
| 10:15 | 8,446.51 | 8,446.51 | 8,440.90 | 8,441.18 | 3,308.7K |
| 10:16 | 8,442.80 | 8,450.28 | 8,442.80 | 8,447.67 | 4,096.4K |
| 10:17 | 8,448.04 | 8,452.28 | 8,448.04 | 8,450.59 | 3,171.7K |
| 10:18 | 8,450.89 | 8,452.48 | 8,443.73 | 8,446.04 | 3,058.5K |
| 10:19 | 8,445.52 | 8,449.74 | 8,444.91 | 8,449.74 | 2,871.6K |
| 10:20 | 8,448.62 | 8,449.70 | 8,444.66 | 8,446.65 | 3,399.1K |
| 10:21 | 8,446.38 | 8,446.38 | 8,435.56 | 8,436.57 | 4,313.9K |
| 10:22 | 8,438.27 | 8,438.27 | 8,434.31 | 8,434.31 | 4,377.6K |
| 10:23 | 8,434.68 | 8,440.38 | 8,434.68 | 8,438.65 | 4,047.6K |
| 10:24 | 8,439.10 | 8,439.10 | 8,430.92 | 8,431.40 | 3,553.3K |
| 10:25 | 8,432.25 | 8,432.25 | 8,419.81 | 8,422.22 | 4,382.1K |
| 10:26 | 8,422.28 | 8,422.28 | 8,412.54 | 8,412.54 | 4,383.7K |
| 10:27 | 8,413.57 | 8,413.57 | 8,407.39 | 8,410.77 | 5,103.5K |
| 10:28 | 8,411.87 | 8,416.95 | 8,409.87 | 8,415.65 | 4,269.4K |
| 10:29 | 8,416.29 | 8,426.18 | 8,416.29 | 8,426.09 | 4,656.7K |
| 10:30 | 8,422.90 | 8,424.95 | 8,419.39 | 8,423.43 | 5,000.5K |
| 10:31 | 8,422.08 | 8,423.58 | 8,419.18 | 8,423.58 | 3,516.0K |
| 10:32 | 8,424.45 | 8,426.43 | 8,418.14 | 8,421.03 | 3,890.5K |
| 10:33 | 8,420.73 | 8,422.89 | 8,417.54 | 8,419.35 | 3,257.8K |
| 10:34 | 8,418.22 | 8,420.37 | 8,417.53 | 8,417.85 | 2,950.4K |
| 10:35 | 8,416.77 | 8,420.30 | 8,415.25 | 8,420.30 | 3,555.7K |
| 10:36 | 8,419.95 | 8,426.76 | 8,419.61 | 8,423.47 | 3,723.1K |
| 10:37 | 8,422.50 | 8,426.40 | 8,421.65 | 8,426.40 | 3,156.3K |
| 10:38 | 8,427.14 | 8,436.92 | 8,426.49 | 8,436.92 | 7,426.4K |
| 10:39 | 8,437.68 | 8,441.56 | 8,437.68 | 8,441.56 | 3,579.6K |
| 10:40 | 8,440.99 | 8,447.05 | 8,439.47 | 8,447.05 | 3,797.2K |
| 10:41 | 8,447.74 | 8,449.44 | 8,446.25 | 8,448.60 | 2,808.5K |
| 10:42 | 8,449.62 | 8,452.25 | 8,445.97 | 8,451.97 | 3,531.5K |
| 10:43 | 8,452.95 | 8,452.95 | 8,448.44 | 8,451.23 | 3,308.5K |
| 10:44 | 8,451.57 | 8,452.65 | 8,449.22 | 8,449.22 | 3,443.1K |
| 10:45 | 8,451.27 | 8,451.86 | 8,440.50 | 8,440.50 | 4,593.8K |
| 10:46 | 8,440.65 | 8,443.83 | 8,439.10 | 8,440.38 | 3,695.1K |
| 10:47 | 8,440.80 | 8,441.47 | 8,434.14 | 8,434.34 | 2,790.8K |
| 10:48 | 8,434.42 | 8,437.05 | 8,434.15 | 8,434.57 | 2,468.6K |
| 10:49 | 8,434.86 | 8,434.86 | 8,426.38 | 8,426.38 | 3,131.0K |
| 10:50 | 8,424.95 | 8,424.95 | 8,418.98 | 8,418.98 | 3,478.2K |
| 10:51 | 8,418.89 | 8,428.84 | 8,418.89 | 8,428.51 | 3,501.4K |
| 10:52 | 8,429.26 | 8,431.54 | 8,427.57 | 8,429.25 | 2,827.7K |
| 10:53 | 8,430.18 | 8,434.85 | 8,429.84 | 8,430.46 | 2,928.2K |
| 10:54 | 8,431.91 | 8,431.99 | 8,430.67 | 8,431.00 | 2,377.4K |
| 10:55 | 8,430.89 | 8,435.99 | 8,430.89 | 8,435.99 | 2,623.0K |
| 10:56 | 8,435.36 | 8,435.77 | 8,427.77 | 8,430.48 | 2,624.5K |
| 10:57 | 8,430.38 | 8,432.99 | 8,428.97 | 8,429.17 | 2,899.9K |
| 10:58 | 8,429.15 | 8,430.94 | 8,428.62 | 8,428.68 | 2,054.4K |
| 10:59 | 8,429.28 | 8,429.28 | 8,420.47 | 8,421.55 | 4,718.0K |
| 11:00 | 8,422.52 | 8,426.08 | 8,422.41 | 8,424.76 | 3,047.5K |
| 11:01 | 8,424.20 | 8,426.13 | 8,422.59 | 8,426.03 | 2,826.6K |
| 11:02 | 8,426.06 | 8,428.87 | 8,426.06 | 8,427.36 | 2,411.8K |
| 11:03 | 8,427.51 | 8,433.88 | 8,427.06 | 8,432.88 | 2,786.4K |
| 11:04 | 8,432.78 | 8,437.02 | 8,431.38 | 8,432.01 | 2,729.7K |
| 11:05 | 8,432.94 | 8,433.98 | 8,428.18 | 8,428.18 | 3,204.4K |
| 11:06 | 8,427.48 | 8,434.17 | 8,427.48 | 8,430.17 | 3,155.3K |
| 11:07 | 8,431.60 | 8,434.37 | 8,431.60 | 8,434.38 | 2,579.0K |
| 11:08 | 8,434.40 | 8,435.35 | 8,432.47 | 8,433.02 | 3,366.5K |
| 11:09 | 8,432.62 | 8,432.62 | 8,428.81 | 8,429.00 | 3,615.1K |
| 11:10 | 8,429.82 | 8,431.22 | 8,423.33 | 8,423.33 | 3,407.5K |
| 11:11 | 8,424.59 | 8,425.79 | 8,422.32 | 8,422.32 | 2,890.2K |
| 11:12 | 8,423.55 | 8,423.55 | 8,420.58 | 8,421.49 | 3,498.5K |
| 11:13 | 8,421.61 | 8,423.90 | 8,421.61 | 8,422.46 | 2,909.0K |
| 11:14 | 8,422.95 | 8,422.95 | 8,419.06 | 8,419.06 | 2,662.6K |
| 11:15 | 8,419.00 | 8,420.57 | 8,416.94 | 8,419.50 | 3,674.0K |
| 11:16 | 8,420.02 | 8,426.53 | 8,420.02 | 8,426.43 | 2,874.7K |
| 11:17 | 8,426.50 | 8,429.73 | 8,424.50 | 8,429.73 | 2,946.0K |
| 11:18 | 8,429.08 | 8,433.05 | 8,429.08 | 8,433.05 | 2,442.9K |
| 11:19 | 8,434.20 | 8,439.48 | 8,433.19 | 8,439.48 | 3,300.9K |
| 11:20 | 8,439.11 | 8,441.13 | 8,439.11 | 8,439.50 | 2,719.4K |
| 11:21 | 8,438.79 | 8,438.86 | 8,432.88 | 8,434.41 | 4,062.1K |
| 11:22 | 8,434.72 | 8,435.07 | 8,430.34 | 8,435.07 | 3,236.4K |
| 11:23 | 8,435.82 | 8,435.82 | 8,428.97 | 8,430.60 | 3,497.1K |
| 11:24 | 8,429.66 | 8,433.81 | 8,428.15 | 8,433.02 | 3,868.0K |
| 11:25 | 8,433.11 | 8,439.59 | 8,433.11 | 8,439.28 | 3,365.3K |
| 11:26 | 8,439.69 | 8,441.67 | 8,439.46 | 8,441.67 | 2,481.5K |
| 11:27 | 8,442.32 | 8,444.89 | 8,442.32 | 8,444.71 | 2,456.8K |
| 11:28 | 8,446.53 | 8,446.53 | 8,444.23 | 8,444.65 | 2,752.7K |
| 11:29 | 8,445.04 | 8,447.15 | 8,445.04 | 8,447.15 | 2,262.4K |
| 11:30 | 8,447.48 | 8,448.62 | 8,446.30 | 8,446.87 | 2,361.5K |
| 11:31 | 8,447.18 | 8,447.88 | 8,442.24 | 8,442.24 | 2,692.0K |
| 11:32 | 8,442.40 | 8,444.56 | 8,442.01 | 8,443.98 | 2,748.2K |
| 11:33 | 8,444.28 | 8,444.28 | 8,437.64 | 8,440.25 | 3,035.1K |
| 11:34 | 8,440.34 | 8,443.62 | 8,440.34 | 8,443.63 | 2,169.3K |
| 11:35 | 8,443.41 | 8,443.63 | 8,439.66 | 8,439.66 | 2,373.5K |
| 11:36 | 8,440.51 | 8,442.17 | 8,440.22 | 8,441.92 | 2,161.6K |
| 11:37 | 8,441.97 | 8,441.97 | 8,435.25 | 8,435.25 | 2,879.0K |
| 11:38 | 8,434.74 | 8,434.74 | 8,428.26 | 8,428.26 | 2,699.0K |
| 11:39 | 8,429.21 | 8,429.51 | 8,428.21 | 8,429.45 | 2,301.7K |
| 11:40 | 8,430.74 | 8,433.38 | 8,430.62 | 8,432.27 | 2,330.7K |
| 11:41 | 8,432.66 | 8,433.58 | 8,429.42 | 8,433.58 | 2,306.9K |
| 11:42 | 8,433.55 | 8,433.55 | 8,428.58 | 8,429.89 | 3,341.0K |
| 11:43 | 8,430.32 | 8,433.80 | 8,430.32 | 8,433.80 | 1,963.0K |
| 11:44 | 8,434.82 | 8,437.88 | 8,434.56 | 8,434.75 | 2,629.7K |
| 11:45 | 8,433.39 | 8,433.39 | 8,430.63 | 8,433.05 | 2,419.7K |
| 11:46 | 8,433.85 | 8,435.34 | 8,433.03 | 8,433.93 | 1,983.5K |
| 11:47 | 8,434.04 | 8,435.32 | 8,433.43 | 8,435.00 | 2,891.8K |
| 11:48 | 8,434.45 | 8,437.21 | 8,434.45 | 8,437.21 | 1,896.7K |
| 11:49 | 8,438.17 | 8,440.06 | 8,436.82 | 8,439.93 | 2,347.7K |
| 11:50 | 8,440.33 | 8,440.33 | 8,432.94 | 8,432.94 | 2,801.4K |
| 11:51 | 8,433.05 | 8,437.20 | 8,433.05 | 8,437.02 | 5,596.2K |
| 11:52 | 8,436.44 | 8,438.36 | 8,435.68 | 8,435.68 | 2,809.1K |
| 11:53 | 8,435.61 | 8,435.61 | 8,431.01 | 8,431.31 | 2,821.3K |
| 11:54 | 8,432.64 | 8,435.54 | 8,431.68 | 8,435.30 | 3,198.9K |
| 11:55 | 8,434.38 | 8,435.54 | 8,432.03 | 8,434.16 | 2,943.5K |
| 11:56 | 8,434.64 | 8,436.22 | 8,433.74 | 8,435.12 | 2,580.0K |
| 11:57 | 8,434.31 | 8,434.31 | 8,432.30 | 8,433.45 | 2,700.1K |
| 11:58 | 8,434.46 | 8,434.46 | 8,426.71 | 8,426.71 | 2,878.9K |
| 11:59 | 8,425.52 | 8,426.24 | 8,424.00 | 8,425.28 | 2,690.0K |
| 12:00 | 8,425.46 | 8,425.46 | 8,421.95 | 8,423.53 | 3,216.1K |
| 12:01 | 8,423.28 | 8,426.68 | 8,423.28 | 8,426.42 | 2,956.8K |
| 12:02 | 8,426.45 | 8,428.50 | 8,426.29 | 8,426.29 | 2,823.3K |
| 12:03 | 8,425.97 | 8,428.97 | 8,424.91 | 8,425.29 | 2,221.3K |
| 12:04 | 8,424.78 | 8,429.11 | 8,424.78 | 8,427.86 | 2,100.2K |
| 12:05 | 8,429.66 | 8,430.14 | 8,426.13 | 8,427.17 | 1,994.4K |
| 12:06 | 8,428.66 | 8,432.87 | 8,428.66 | 8,432.83 | 2,369.1K |
| 12:07 | 8,434.24 | 8,434.24 | 8,428.90 | 8,429.72 | 2,124.6K |
| 12:08 | 8,430.14 | 8,430.14 | 8,428.00 | 8,428.24 | 2,157.9K |
| 12:09 | 8,428.48 | 8,428.99 | 8,427.86 | 8,428.34 | 2,076.6K |
| 12:10 | 8,428.20 | 8,428.56 | 8,426.27 | 8,428.15 | 1,923.1K |
| 12:11 | 8,428.49 | 8,430.19 | 8,427.64 | 8,428.55 | 1,496.9K |
| 12:12 | 8,428.98 | 8,430.91 | 8,428.21 | 8,430.09 | 1,685.6K |
| 12:13 | 8,429.90 | 8,431.61 | 8,429.24 | 8,431.61 | 1,986.9K |
| 12:14 | 8,432.20 | 8,434.39 | 8,431.62 | 8,433.03 | 2,079.9K |
| 12:15 | 8,432.92 | 8,436.12 | 8,432.77 | 8,434.90 | 1,971.8K |
| 12:16 | 8,434.81 | 8,435.36 | 8,432.33 | 8,435.00 | 1,828.7K |
| 12:17 | 8,435.18 | 8,436.89 | 8,433.29 | 8,436.69 | 1,959.1K |
| 12:18 | 8,436.59 | 8,436.95 | 8,435.29 | 8,436.95 | 1,810.2K |
| 12:19 | 8,437.32 | 8,441.66 | 8,437.32 | 8,441.66 | 2,044.1K |
| 12:20 | 8,442.02 | 8,445.45 | 8,442.02 | 8,445.45 | 2,036.3K |
| 12:21 | 8,446.37 | 8,451.85 | 8,446.37 | 8,451.77 | 3,028.3K |
| 12:22 | 8,451.31 | 8,451.99 | 8,449.00 | 8,451.99 | 2,201.8K |
| 12:23 | 8,452.21 | 8,452.82 | 8,450.21 | 8,450.21 | 2,083.9K |
| 12:24 | 8,450.08 | 8,457.29 | 8,450.08 | 8,456.68 | 2,224.0K |
| 12:25 | 8,457.68 | 8,460.29 | 8,457.68 | 8,459.38 | 2,433.1K |
| 12:26 | 8,458.12 | 8,458.53 | 8,456.37 | 8,456.37 | 2,342.3K |
| 12:27 | 8,457.30 | 8,457.52 | 8,453.68 | 8,453.68 | 2,419.4K |
| 12:28 | 8,453.42 | 8,453.86 | 8,448.85 | 8,448.85 | 2,136.1K |
| 12:29 | 8,450.35 | 8,453.32 | 8,450.35 | 8,453.32 | 2,089.6K |
| 12:30 | 8,453.42 | 8,455.24 | 8,453.42 | 8,454.35 | 2,507.5K |
| 12:31 | 8,454.83 | 8,455.87 | 8,454.83 | 8,454.79 | 2,101.9K |
| 12:32 | 8,454.70 | 8,456.39 | 8,453.39 | 8,453.39 | 1,833.1K |
| 12:33 | 8,451.89 | 8,451.89 | 8,447.67 | 8,448.24 | 2,281.1K |
| 12:34 | 8,447.60 | 8,450.76 | 8,447.60 | 8,450.76 | 1,895.5K |
| 12:35 | 8,450.96 | 8,453.01 | 8,448.83 | 8,451.53 | 1,864.2K |
| 12:36 | 8,452.02 | 8,452.84 | 8,449.97 | 8,451.47 | 1,996.4K |
| 12:37 | 8,452.02 | 8,456.50 | 8,452.02 | 8,456.50 | 1,668.8K |
| 12:38 | 8,457.03 | 8,457.03 | 8,454.67 | 8,454.67 | 1,525.0K |
| 12:39 | 8,453.97 | 8,455.59 | 8,453.41 | 8,454.77 | 1,703.6K |
| 12:40 | 8,454.28 | 8,455.66 | 8,453.13 | 8,453.28 | 1,658.4K |
| 12:41 | 8,453.87 | 8,459.08 | 8,453.87 | 8,459.08 | 1,762.1K |
| 12:42 | 8,458.96 | 8,459.44 | 8,457.40 | 8,457.40 | 2,896.0K |
| 12:43 | 8,457.42 | 8,460.79 | 8,457.42 | 8,460.79 | 2,532.9K |
| 12:44 | 8,461.02 | 8,463.24 | 8,461.02 | 8,462.36 | 2,022.6K |
| 12:45 | 8,461.74 | 8,462.50 | 8,460.70 | 8,460.70 | 2,334.2K |
| 12:46 | 8,460.91 | 8,462.68 | 8,460.62 | 8,462.68 | 1,966.8K |
| 12:47 | 8,463.29 | 8,463.60 | 8,461.34 | 8,461.61 | 1,942.3K |
| 12:48 | 8,460.73 | 8,461.78 | 8,457.73 | 8,460.87 | 2,316.2K |
| 12:49 | 8,460.31 | 8,461.82 | 8,459.63 | 8,461.47 | 1,796.1K |
| 12:50 | 8,461.60 | 8,462.72 | 8,461.29 | 8,462.18 | 2,047.1K |
| 12:51 | 8,462.10 | 8,463.62 | 8,460.97 | 8,463.62 | 2,141.3K |
| 12:52 | 8,463.63 | 8,468.27 | 8,463.63 | 8,466.40 | 2,456.6K |
| 12:53 | 8,466.93 | 8,467.55 | 8,464.93 | 8,465.62 | 1,767.0K |
| 12:54 | 8,465.59 | 8,467.18 | 8,465.59 | 8,467.24 | 1,684.0K |
| 12:55 | 8,466.88 | 8,467.55 | 8,465.49 | 8,466.30 | 1,727.1K |
| 12:56 | 8,465.55 | 8,466.16 | 8,464.96 | 8,465.29 | 2,170.0K |
| 12:57 | 8,465.42 | 8,469.55 | 8,464.42 | 8,469.55 | 1,982.2K |
| 12:58 | 8,471.05 | 8,471.51 | 8,470.00 | 8,471.52 | 1,759.1K |
| 12:59 | 8,471.47 | 8,472.33 | 8,470.52 | 8,470.86 | 1,592.3K |
| 13:00 | 8,469.44 | 8,471.12 | 8,468.85 | 8,468.99 | 2,305.8K |
| 13:01 | 8,468.85 | 8,469.71 | 8,468.85 | 8,469.39 | 1,582.7K |
| 13:02 | 8,469.91 | 8,471.96 | 8,469.91 | 8,471.50 | 1,832.5K |
| 13:03 | 8,472.07 | 8,472.07 | 8,469.42 | 8,469.85 | 3,214.7K |
| 13:04 | 8,470.04 | 8,470.93 | 8,468.76 | 8,470.46 | 2,265.5K |
| 13:05 | 8,470.09 | 8,471.46 | 8,469.29 | 8,471.53 | 2,624.5K |
| 13:06 | 8,471.09 | 8,472.65 | 8,471.09 | 8,471.30 | 1,715.5K |
| 13:07 | 8,471.61 | 8,471.61 | 8,468.92 | 8,469.86 | 2,234.7K |
| 13:08 | 8,469.48 | 8,474.01 | 8,469.48 | 8,473.49 | 1,985.5K |
| 13:09 | 8,473.87 | 8,475.21 | 8,473.87 | 8,474.64 | 1,597.9K |
| 13:10 | 8,475.47 | 8,478.75 | 8,475.47 | 8,477.55 | 1,844.3K |
| 13:11 | 8,477.51 | 8,479.16 | 8,477.51 | 8,479.05 | 1,548.8K |
| 13:12 | 8,479.42 | 8,481.46 | 8,479.32 | 8,481.46 | 1,880.6K |
| 13:13 | 8,481.15 | 8,482.08 | 8,479.98 | 8,480.42 | 1,678.1K |
| 13:14 | 8,480.70 | 8,481.27 | 8,479.84 | 8,480.22 | 4,111.8K |
| 13:15 | 8,480.04 | 8,480.04 | 8,475.35 | 8,477.06 | 1,846.8K |
| 13:16 | 8,476.51 | 8,477.94 | 8,476.16 | 8,476.69 | 1,685.9K |
| 13:17 | 8,477.31 | 8,478.49 | 8,476.44 | 8,478.49 | 1,286.5K |
| 13:18 | 8,478.03 | 8,478.03 | 8,475.01 | 8,475.01 | 1,647.3K |
| 13:19 | 8,475.11 | 8,476.27 | 8,475.04 | 8,475.66 | 2,455.6K |
| 13:20 | 8,475.42 | 8,475.42 | 8,473.07 | 8,474.37 | 2,419.9K |
| 13:21 | 8,474.34 | 8,475.28 | 8,473.03 | 8,473.42 | 2,279.6K |
| 13:22 | 8,473.39 | 8,476.10 | 8,472.86 | 8,474.14 | 1,985.6K |
| 13:23 | 8,473.85 | 8,474.29 | 8,473.08 | 8,474.11 | 1,884.2K |
| 13:24 | 8,473.89 | 8,474.48 | 8,473.05 | 8,474.48 | 1,698.1K |
| 13:25 | 8,475.53 | 8,475.75 | 8,474.50 | 8,474.50 | 1,700.3K |
| 13:26 | 8,474.53 | 8,478.86 | 8,474.53 | 8,478.86 | 2,160.1K |
| 13:27 | 8,478.68 | 8,479.37 | 8,478.43 | 8,478.99 | 1,958.5K |
| 13:28 | 8,479.02 | 8,479.95 | 8,477.39 | 8,477.39 | 2,502.1K |
| 13:29 | 8,477.54 | 8,477.54 | 8,476.59 | 8,477.08 | 2,077.0K |
| 13:30 | 8,477.23 | 8,477.23 | 8,476.06 | 8,476.70 | 1,538.7K |
| 13:31 | 8,477.04 | 8,477.05 | 8,475.43 | 8,476.07 | 1,659.8K |
| 13:32 | 8,476.69 | 8,478.10 | 8,474.40 | 8,478.10 | 1,959.2K |
| 13:33 | 8,477.79 | 8,478.26 | 8,477.45 | 8,477.45 | 1,524.4K |
| 13:34 | 8,478.15 | 8,478.32 | 8,477.59 | 8,477.59 | 1,705.0K |
| 13:35 | 8,477.21 | 8,478.96 | 8,476.81 | 8,479.02 | 1,662.9K |
| 13:36 | 8,479.59 | 8,480.74 | 8,479.34 | 8,480.32 | 1,787.9K |
| 13:37 | 8,479.78 | 8,480.21 | 8,478.12 | 8,478.12 | 2,160.9K |
| 13:38 | 8,478.18 | 8,478.78 | 8,473.80 | 8,473.96 | 1,973.4K |
| 13:39 | 8,474.37 | 8,480.61 | 8,474.37 | 8,474.39 | 3,235.3K |
| 13:40 | 8,476.35 | 8,478.73 | 8,476.32 | 8,476.32 | 2,509.7K |
| 13:41 | 8,475.34 | 8,475.34 | 8,472.46 | 8,472.54 | 2,288.4K |
| 13:42 | 8,472.96 | 8,473.62 | 8,472.23 | 8,472.23 | 1,650.4K |
| 13:43 | 8,472.92 | 8,476.23 | 8,472.72 | 8,475.64 | 1,960.4K |
| 13:44 | 8,475.89 | 8,477.02 | 8,475.89 | 8,476.22 | 2,145.4K |
| 13:45 | 8,476.28 | 8,476.28 | 8,473.54 | 8,474.35 | 1,553.3K |
| 13:46 | 8,474.30 | 8,474.30 | 8,471.65 | 8,472.08 | 1,967.5K |
| 13:47 | 8,473.02 | 8,473.77 | 8,471.65 | 8,471.81 | 1,381.1K |
| 13:48 | 8,471.82 | 8,474.15 | 8,471.82 | 8,474.15 | 1,240.9K |
| 13:49 | 8,474.69 | 8,474.69 | 8,472.27 | 8,473.25 | 1,418.3K |
| 13:50 | 8,473.21 | 8,473.21 | 8,471.76 | 8,471.76 | 1,684.1K |
| 13:51 | 8,471.45 | 8,471.59 | 8,469.30 | 8,469.68 | 1,712.3K |
| 13:52 | 8,469.33 | 8,470.60 | 8,469.04 | 8,469.13 | 1,543.1K |
| 13:53 | 8,468.73 | 8,468.73 | 8,466.64 | 8,466.64 | 2,568.6K |
| 13:54 | 8,466.80 | 8,467.01 | 8,463.54 | 8,464.01 | 1,880.9K |
| 13:55 | 8,464.09 | 8,464.55 | 8,460.45 | 8,460.88 | 2,274.4K |
| 13:56 | 8,461.02 | 8,461.05 | 8,460.15 | 8,460.28 | 1,375.0K |
| 13:57 | 8,460.88 | 8,466.85 | 8,460.58 | 8,466.55 | 1,760.4K |
| 13:58 | 8,466.81 | 8,467.79 | 8,466.39 | 8,467.79 | 2,006.1K |
| 13:59 | 8,467.98 | 8,468.82 | 8,467.61 | 8,468.24 | 2,005.2K |
| 14:00 | 8,468.05 | 8,471.73 | 8,468.00 | 8,471.73 | 2,318.9K |
| 14:01 | 8,472.41 | 8,475.22 | 8,472.41 | 8,475.00 | 2,168.4K |
| 14:02 | 8,474.67 | 8,475.81 | 8,474.18 | 8,475.02 | 2,283.7K |
| 14:03 | 8,474.42 | 8,476.18 | 8,474.22 | 8,475.86 | 2,751.4K |
| 14:04 | 8,476.50 | 8,476.55 | 8,475.25 | 8,475.25 | 3,122.7K |
| 14:05 | 8,474.97 | 8,474.97 | 8,467.95 | 8,467.95 | 2,767.0K |
| 14:06 | 8,468.76 | 8,468.76 | 8,467.05 | 8,467.07 | 2,204.0K |
| 14:07 | 8,467.03 | 8,467.95 | 8,466.93 | 8,467.62 | 1,620.0K |
| 14:08 | 8,467.65 | 8,468.16 | 8,466.18 | 8,466.85 | 1,502.9K |
| 14:09 | 8,466.82 | 8,466.82 | 8,465.49 | 8,465.57 | 1,454.3K |
| 14:10 | 8,465.00 | 8,465.54 | 8,464.15 | 8,464.19 | 1,782.3K |
| 14:11 | 8,464.14 | 8,465.24 | 8,462.84 | 8,462.84 | 2,018.6K |
| 14:12 | 8,463.71 | 8,469.25 | 8,463.71 | 8,469.25 | 1,573.7K |
| 14:13 | 8,469.54 | 8,469.82 | 8,467.96 | 8,468.41 | 1,644.0K |
| 14:14 | 8,468.40 | 8,470.29 | 8,468.10 | 8,470.29 | 1,468.1K |
| 14:15 | 8,470.11 | 8,474.15 | 8,470.11 | 8,474.15 | 2,081.5K |
| 14:16 | 8,474.31 | 8,474.40 | 8,473.45 | 8,474.28 | 1,511.8K |
| 14:17 | 8,474.27 | 8,475.56 | 8,472.29 | 8,475.19 | 1,499.2K |
| 14:18 | 8,475.15 | 8,475.70 | 8,474.19 | 8,475.63 | 1,493.8K |
| 14:19 | 8,476.29 | 8,476.29 | 8,473.42 | 8,473.42 | 1,609.9K |
| 14:20 | 8,473.36 | 8,473.63 | 8,472.00 | 8,471.96 | 2,113.8K |
| 14:21 | 8,471.55 | 8,475.38 | 8,471.55 | 8,475.41 | 1,346.1K |
| 14:22 | 8,475.37 | 8,475.86 | 8,474.89 | 8,475.34 | 1,765.7K |
| 14:23 | 8,476.15 | 8,478.41 | 8,475.87 | 8,478.41 | 1,713.5K |
| 14:24 | 8,477.90 | 8,481.51 | 8,477.90 | 8,481.36 | 1,815.1K |
| 14:25 | 8,481.49 | 8,483.26 | 8,481.01 | 8,483.26 | 1,912.4K |
| 14:26 | 8,482.81 | 8,484.13 | 8,482.81 | 8,483.30 | 1,843.3K |
| 14:27 | 8,481.61 | 8,481.61 | 8,479.70 | 8,479.70 | 1,943.2K |
| 14:28 | 8,479.32 | 8,479.32 | 8,477.14 | 8,477.30 | 1,439.2K |
| 14:29 | 8,477.07 | 8,479.24 | 8,477.07 | 8,478.91 | 1,596.6K |
| 14:30 | 8,480.00 | 8,480.36 | 8,478.74 | 8,480.36 | 1,812.1K |
| 14:31 | 8,478.87 | 8,478.87 | 8,477.09 | 8,477.09 | 1,412.7K |
| 14:32 | 8,476.89 | 8,477.66 | 8,476.76 | 8,477.36 | 1,355.8K |
| 14:33 | 8,476.85 | 8,478.63 | 8,476.85 | 8,477.20 | 1,485.5K |
| 14:34 | 8,477.71 | 8,478.17 | 8,476.95 | 8,477.76 | 1,494.0K |
| 14:35 | 8,477.08 | 8,480.26 | 8,477.08 | 8,479.85 | 1,918.2K |
| 14:36 | 8,480.06 | 8,481.63 | 8,479.25 | 8,479.65 | 3,620.8K |
| 14:37 | 8,479.37 | 8,480.31 | 8,478.57 | 8,480.20 | 1,362.0K |
| 14:38 | 8,480.08 | 8,481.39 | 8,480.08 | 8,481.39 | 1,745.1K |
| 14:39 | 8,481.78 | 8,482.48 | 8,481.10 | 8,481.24 | 1,531.0K |
| 14:40 | 8,481.07 | 8,482.93 | 8,480.73 | 8,480.73 | 2,394.7K |
| 14:41 | 8,480.39 | 8,480.62 | 8,479.51 | 8,480.63 | 1,452.1K |
| 14:42 | 8,480.52 | 8,481.80 | 8,480.09 | 8,480.09 | 1,576.2K |
| 14:43 | 8,479.40 | 8,480.50 | 8,477.98 | 8,478.36 | 1,706.8K |
| 14:44 | 8,478.29 | 8,478.29 | 8,477.18 | 8,477.73 | 1,292.6K |
| 14:45 | 8,477.16 | 8,478.17 | 8,472.77 | 8,475.04 | 2,838.5K |
| 14:46 | 8,474.97 | 8,475.16 | 8,471.14 | 8,471.14 | 1,857.2K |
| 14:47 | 8,471.27 | 8,476.25 | 8,471.27 | 8,476.26 | 2,247.2K |
| 14:48 | 8,476.79 | 8,477.95 | 8,476.18 | 8,477.95 | 2,329.7K |
| 14:49 | 8,477.45 | 8,477.56 | 8,476.32 | 8,476.47 | 1,489.4K |
| 14:50 | 8,476.54 | 8,476.54 | 8,474.36 | 8,474.78 | 2,450.3K |
| 14:51 | 8,475.96 | 8,475.96 | 8,474.82 | 8,475.76 | 2,592.5K |
| 14:52 | 8,475.56 | 8,476.12 | 8,473.65 | 8,476.12 | 1,916.1K |
| 14:53 | 8,476.04 | 8,476.04 | 8,474.09 | 8,474.09 | 1,971.8K |
| 14:54 | 8,473.08 | 8,473.48 | 8,472.19 | 8,472.91 | 1,594.1K |
| 14:55 | 8,473.23 | 8,474.65 | 8,473.23 | 8,473.92 | 2,003.8K |
| 14:56 | 8,474.07 | 8,476.48 | 8,473.29 | 8,475.32 | 1,920.1K |
| 14:57 | 8,475.67 | 8,476.42 | 8,475.57 | 8,475.69 | 1,674.9K |
| 14:58 | 8,475.15 | 8,476.92 | 8,475.15 | 8,476.26 | 1,330.9K |
| 14:59 | 8,476.30 | 8,476.35 | 8,474.91 | 8,475.61 | 1,864.2K |
| 15:00 | 8,476.30 | 8,477.02 | 8,475.86 | 8,476.07 | 2,169.9K |
| 15:01 | 8,476.27 | 8,476.27 | 8,474.16 | 8,475.87 | 2,497.1K |
| 15:02 | 8,476.26 | 8,477.97 | 8,476.23 | 8,477.89 | 1,995.9K |
| 15:03 | 8,478.18 | 8,479.32 | 8,478.11 | 8,478.77 | 2,079.3K |
| 15:04 | 8,479.02 | 8,479.02 | 8,476.94 | 8,476.94 | 2,019.6K |
| 15:05 | 8,477.24 | 8,477.90 | 8,475.93 | 8,477.86 | 1,947.4K |
| 15:06 | 8,478.07 | 8,478.07 | 8,474.74 | 8,474.74 | 2,556.7K |
| 15:07 | 8,474.32 | 8,474.32 | 8,473.22 | 8,473.35 | 2,103.4K |
| 15:08 | 8,473.48 | 8,474.29 | 8,473.08 | 8,473.08 | 1,978.0K |
| 15:09 | 8,472.74 | 8,472.74 | 8,471.02 | 8,471.58 | 2,200.6K |
| 15:10 | 8,472.07 | 8,473.14 | 8,471.50 | 8,473.14 | 3,407.2K |
| 15:11 | 8,473.44 | 8,473.73 | 8,472.58 | 8,473.73 | 1,918.9K |
| 15:12 | 8,473.99 | 8,473.99 | 8,472.43 | 8,473.16 | 1,856.0K |
| 15:13 | 8,472.25 | 8,472.94 | 8,471.72 | 8,472.74 | 2,000.3K |
| 15:14 | 8,473.12 | 8,473.57 | 8,472.56 | 8,472.56 | 1,690.3K |
| 15:15 | 8,472.13 | 8,472.13 | 8,470.65 | 8,471.57 | 1,843.1K |
| 15:16 | 8,471.87 | 8,473.44 | 8,471.87 | 8,473.44 | 1,819.8K |
| 15:17 | 8,473.34 | 8,475.69 | 8,473.34 | 8,475.69 | 2,110.5K |
| 15:18 | 8,476.67 | 8,476.67 | 8,475.09 | 8,475.08 | 2,273.2K |
| 15:19 | 8,475.27 | 8,476.05 | 8,474.59 | 8,476.05 | 2,038.4K |
| 15:20 | 8,475.58 | 8,476.87 | 8,475.07 | 8,475.87 | 2,092.5K |
| 15:21 | 8,476.19 | 8,476.19 | 8,474.49 | 8,475.30 | 1,830.2K |
| 15:22 | 8,475.61 | 8,475.76 | 8,474.68 | 8,475.47 | 1,709.2K |
| 15:23 | 8,475.51 | 8,478.89 | 8,475.51 | 8,478.89 | 1,886.5K |
| 15:24 | 8,478.50 | 8,478.50 | 8,476.27 | 8,476.45 | 1,832.6K |
| 15:25 | 8,476.47 | 8,478.14 | 8,476.40 | 8,478.00 | 1,729.7K |
| 15:26 | 8,477.81 | 8,479.55 | 8,477.28 | 8,479.07 | 1,883.3K |
| 15:27 | 8,478.87 | 8,479.10 | 8,477.52 | 8,478.84 | 1,998.0K |
| 15:28 | 8,478.80 | 8,479.38 | 8,478.08 | 8,478.08 | 1,714.4K |
| 15:29 | 8,477.62 | 8,478.03 | 8,476.69 | 8,476.84 | 1,996.9K |
| 15:30 | 8,476.96 | 8,476.96 | 8,474.06 | 8,474.06 | 2,878.6K |
| 15:31 | 8,473.30 | 8,474.69 | 8,472.48 | 8,472.48 | 2,547.8K |
| 15:32 | 8,472.26 | 8,474.72 | 8,471.96 | 8,474.65 | 2,809.2K |
| 15:33 | 8,474.24 | 8,474.24 | 8,473.05 | 8,473.57 | 2,587.4K |
| 15:34 | 8,473.05 | 8,473.05 | 8,471.22 | 8,471.59 | 2,425.9K |
| 15:35 | 8,471.28 | 8,471.28 | 8,470.18 | 8,470.18 | 2,205.5K |
| 15:36 | 8,469.87 | 8,470.75 | 8,468.84 | 8,469.39 | 2,164.3K |
| 15:37 | 8,469.44 | 8,471.83 | 8,469.44 | 8,471.75 | 2,084.4K |
| 15:38 | 8,472.22 | 8,474.84 | 8,472.22 | 8,473.22 | 2,523.6K |
| 15:39 | 8,473.41 | 8,473.41 | 8,470.99 | 8,471.21 | 2,597.8K |
| 15:40 | 8,471.22 | 8,472.59 | 8,470.89 | 8,472.18 | 2,654.2K |
| 15:41 | 8,470.91 | 8,472.06 | 8,470.53 | 8,472.05 | 2,634.8K |
| 15:42 | 8,472.41 | 8,473.69 | 8,472.41 | 8,473.58 | 2,953.0K |
| 15:43 | 8,473.60 | 8,473.60 | 8,472.11 | 8,472.21 | 2,411.7K |
| 15:44 | 8,472.06 | 8,472.90 | 8,470.94 | 8,471.13 | 2,718.5K |
| 15:45 | 8,471.54 | 8,472.14 | 8,471.04 | 8,471.02 | 3,313.4K |
| 15:46 | 8,470.45 | 8,471.24 | 8,470.09 | 8,470.09 | 2,572.2K |
| 15:47 | 8,470.06 | 8,470.06 | 8,468.51 | 8,469.11 | 2,682.5K |
| 15:48 | 8,468.91 | 8,473.04 | 8,468.91 | 8,472.23 | 3,089.6K |
| 15:49 | 8,472.00 | 8,475.27 | 8,471.93 | 8,475.27 | 3,088.7K |
| 15:50 | 8,472.28 | 8,472.28 | 8,468.40 | 8,468.63 | 6,004.9K |
| 15:51 | 8,467.93 | 8,468.88 | 8,467.20 | 8,467.85 | 5,407.0K |
| 15:52 | 8,468.84 | 8,469.23 | 8,466.53 | 8,467.28 | 4,799.2K |
| 15:53 | 8,467.44 | 8,469.25 | 8,466.24 | 8,467.97 | 5,185.0K |
| 15:54 | 8,468.76 | 8,476.37 | 8,468.76 | 8,474.82 | 7,060.4K |
| 15:55 | 8,475.92 | 8,475.92 | 8,471.70 | 8,471.70 | 8,739.4K |
| 15:56 | 8,473.84 | 8,473.84 | 8,470.88 | 8,471.49 | 7,491.8K |
| 15:57 | 8,471.27 | 8,477.77 | 8,471.27 | 8,477.77 | 8,808.2K |
| 15:58 | 8,477.03 | 8,479.26 | 8,477.03 | 8,479.26 | 10,662.4K |
| 15:59 | 8,477.24 | 8,479.89 | 8,477.24 | 8,478.60 | 138,337.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 8,466.40 | 8,495.70 | 8,407.40 | 8,478.60 | 1,290.8M |
| 2025-09-25 | 8,399.10 | 8,488.60 | 8,344.80 | 8,452.10 | 1,359.0M |
| 2025-09-24 | 8,555.00 | 8,557.70 | 8,426.90 | 8,478.60 | 1,301.8M |
| 2025-09-23 | 8,613.50 | 8,619.40 | 8,503.10 | 8,529.60 | 1,360.9M |
| 2025-09-22 | 8,514.40 | 8,627.90 | 8,514.30 | 8,623.30 | 1,592.3M |
| 2025-09-19 | 8,464.60 | 8,529.60 | 8,448.60 | 8,522.60 | 2,282.6M |
| 2025-09-18 | 8,414.58 | 8,455.76 | 8,381.36 | 8,433.21 | 1,820.2M |
| 2025-09-17 | 8,372.02 | 8,376.51 | 8,245.90 | 8,323.61 | 1,250.2M |
| 2025-09-16 | 8,426.60 | 8,426.61 | 8,367.31 | 8,378.96 | 1,097.6M |
| 2025-09-15 | 8,317.84 | 8,409.01 | 8,317.84 | 8,407.74 | 1,156.7M |
| 2025-09-12 | 8,290.70 | 8,323.05 | 8,253.99 | 8,302.83 | 1,032.7M |
| 2025-09-11 | 8,297.64 | 8,299.51 | 8,244.47 | 8,267.02 | 1,188.7M |
| 2025-09-10 | 8,261.82 | 8,298.51 | 8,210.83 | 8,248.64 | 1,408.2M |
| 2025-09-09 | 8,142.61 | 8,151.90 | 8,090.29 | 8,146.55 | 1,057.9M |
| 2025-09-08 | 8,118.09 | 8,171.08 | 8,110.22 | 8,115.10 | 1,107.3M |
| 2025-09-05 | 8,136.13 | 8,145.43 | 7,991.43 | 8,068.69 | 1,409.5M |
| 2025-09-04 | 8,002.73 | 8,064.09 | 7,962.24 | 8,062.73 | 1,180.7M |
| 2025-09-03 | 7,993.16 | 8,024.31 | 7,952.14 | 8,011.03 | 1,180.7M |
| 2025-09-02 | 7,809.02 | 7,893.75 | 7,778.69 | 7,888.52 | 1,183.6M |
| 2025-08-29 | 8,033.14 | 8,034.86 | 7,934.60 | 7,960.92 | 1,226.6M |
| 2025-08-28 | 8,006.27 | 8,098.05 | 7,982.22 | 8,078.06 | 1,225.3M |
| 2025-08-27 | 7,968.36 | 8,015.49 | 7,937.20 | 8,004.92 | 1,025.5M |
| 2025-08-26 | 7,936.72 | 7,978.56 | 7,912.36 | 7,971.99 | 1,122.0M |
| 2025-08-25 | 7,930.78 | 7,996.35 | 7,903.67 | 7,940.91 | 989.0M |
| 2025-08-22 | 7,817.26 | 7,974.59 | 7,792.43 | 7,940.61 | 1,217.9M |
| 2025-08-21 | 7,827.25 | 7,861.33 | 7,779.34 | 7,813.14 | 883.1M |
| 2025-08-20 | 7,881.90 | 7,881.90 | 7,722.96 | 7,842.84 | 1,361.8M |
| 2025-08-19 | 8,048.05 | 8,048.05 | 7,888.68 | 7,903.20 | 1,329.8M |
| 2025-08-18 | 8,054.37 | 8,072.93 | 8,020.31 | 8,055.25 | 1,038.6M |
| 2025-08-15 | 8,100.41 | 8,100.41 | 8,033.45 | 8,062.70 | 1,345.3M |
| 2025-08-14 | 8,074.78 | 8,131.28 | 8,066.06 | 8,103.55 | 1,101.5M |
| 2025-08-13 | 8,163.81 | 8,176.91 | 8,077.10 | 8,106.33 | 1,187.7M |
| 2025-08-12 | 8,048.45 | 8,131.90 | 8,003.45 | 8,129.25 | 1,154.8M |
| 2025-08-11 | 8,038.71 | 8,084.53 | 7,989.90 | 8,008.20 | 1,177.0M |
| 2025-08-08 | 7,979.89 | 8,060.77 | 7,961.19 | 8,050.97 | 1,150.1M |
| 2025-08-07 | 8,016.25 | 8,038.35 | 7,889.65 | 7,952.59 | 1,351.2M |
| 2025-08-06 | 7,844.84 | 7,941.94 | 7,842.80 | 7,931.10 | 1,417.5M |
| 2025-08-05 | 7,914.50 | 7,935.01 | 7,820.76 | 7,830.22 | 1,187.9M |
| 2025-08-04 | 7,789.70 | 7,901.94 | 7,789.70 | 7,900.71 | 1,058.0M |
| 2025-08-01 | 7,810.38 | 7,823.91 | 7,681.59 | 7,717.39 | 1,332.0M |
| 2025-07-31 | 8,052.69 | 8,052.69 | 7,861.03 | 7,887.93 | 1,459.2M |
| 2025-07-30 | 7,856.52 | 7,893.38 | 7,807.21 | 7,864.82 | 1,116.6M |
| 2025-07-29 | 7,895.85 | 7,930.97 | 7,828.15 | 7,836.18 | 1,100.3M |
| 2025-07-28 | 7,829.58 | 7,855.86 | 7,806.81 | 7,855.36 | 994.0M |
| 2025-07-25 | 7,786.76 | 7,828.45 | 7,768.60 | 7,802.35 | 1,043.2M |
| 2025-07-24 | 7,788.34 | 7,808.72 | 7,739.34 | 7,784.25 | 1,027.5M |
| 2025-07-23 | 7,711.91 | 7,741.41 | 7,657.41 | 7,735.15 | 1,016.3M |
| 2025-07-22 | 7,764.80 | 7,764.80 | 7,627.77 | 7,685.67 | 1,024.4M |
| 2025-07-21 | 7,735.66 | 7,804.80 | 7,735.66 | 7,759.51 | 947.3M |
| 2025-07-18 | 7,751.00 | 7,758.54 | 7,697.65 | 7,726.38 | 949.8M |
| 2025-07-17 | 7,674.24 | 7,746.94 | 7,659.29 | 7,724.66 | 1,026.3M |
| 2025-07-16 | 7,663.52 | 7,672.53 | 7,574.92 | 7,666.47 | 1,066.0M |
| 2025-07-15 | 7,669.90 | 7,696.45 | 7,648.56 | 7,650.60 | 1,094.7M |
| 2025-07-14 | 7,573.05 | 7,598.44 | 7,514.49 | 7,578.21 | 926.5M |
| 2025-07-11 | 7,554.53 | 7,616.84 | 7,548.27 | 7,580.97 | 914.4M |
| 2025-07-10 | 7,621.06 | 7,629.03 | 7,542.00 | 7,596.30 | 1,004.7M |
| 2025-07-09 | 7,563.09 | 7,631.45 | 7,561.79 | 7,609.46 | 1,016.6M |
| 2025-07-08 | 7,542.08 | 7,545.80 | 7,500.99 | 7,529.39 | 1,086.3M |
| 2025-07-07 | 7,542.30 | 7,565.09 | 7,481.21 | 7,512.40 | 990.8M |
| 2025-07-03 | 7,523.71 | 7,588.39 | 7,517.10 | 7,573.75 | 756.3M |
| 2025-07-02 | 7,384.13 | 7,484.51 | 7,379.41 | 7,482.24 | 1,128.1M |
| 2025-07-01 | 7,462.47 | 7,479.11 | 7,354.54 | 7,395.69 | 1,270.9M |
| 2025-06-30 | 7,489.55 | 7,509.03 | 7,438.25 | 7,487.31 | 1,310.0M |
| 2025-06-27 | 7,414.18 | 7,454.55 | 7,367.44 | 7,428.09 | 1,767.7M |
| 2025-06-26 | 7,375.26 | 7,414.24 | 7,332.69 | 7,400.58 | 1,173.6M |
| 2025-06-25 | 7,293.41 | 7,347.84 | 7,293.33 | 7,333.04 | 1,183.5M |
| 2025-06-24 | 7,203.38 | 7,264.02 | 7,200.10 | 7,252.46 | 1,271.1M |
| 2025-06-23 | 7,062.56 | 7,141.28 | 7,018.16 | 7,135.30 | 1,234.5M |
| 2025-06-20 | 7,152.03 | 7,171.67 | 7,044.12 | 7,072.01 | 1,702.9M |
| 2025-06-18 | 7,121.72 | 7,159.60 | 7,090.66 | 7,121.55 | 1,055.3M |
| 2025-06-17 | 7,126.37 | 7,162.64 | 7,097.89 | 7,111.30 | 1,021.4M |
| 2025-06-16 | 7,097.23 | 7,175.09 | 7,097.23 | 7,159.57 | 1,095.9M |
| 2025-06-13 | 7,064.91 | 7,121.81 | 7,028.16 | 7,046.38 | 1,059.7M |
| 2025-06-12 | 7,088.86 | 7,160.15 | 7,088.86 | 7,148.59 | 943.4M |
| 2025-06-11 | 7,145.44 | 7,167.12 | 7,071.48 | 7,098.92 | 1,101.8M |
| 2025-06-10 | 7,094.90 | 7,140.14 | 7,066.55 | 7,128.69 | 1,144.1M |
| 2025-06-09 | 7,090.95 | 7,140.16 | 7,084.35 | 7,089.09 | 1,084.3M |
| 2025-06-06 | 7,065.50 | 7,099.39 | 7,044.80 | 7,068.75 | 993.6M |
| 2025-06-05 | 7,053.36 | 7,095.32 | 6,970.76 | 6,994.72 | 1,222.6M |
| 2025-06-04 | 6,996.29 | 7,029.97 | 6,980.08 | 7,019.11 | 1,073.4M |
| 2025-06-03 | 6,916.07 | 6,991.28 | 6,896.77 | 6,979.52 | 1,137.0M |
| 2025-06-02 | 6,821.02 | 6,912.90 | 6,819.20 | 6,907.21 | 1,014.8M |
| 2025-05-30 | 6,856.14 | 6,864.11 | 6,726.53 | 6,845.43 | 1,768.2M |
| 2025-05-29 | 6,964.14 | 6,964.14 | 6,833.24 | 6,866.65 | 1,255.8M |
| 2025-05-28 | 6,873.85 | 6,900.89 | 6,829.71 | 6,837.49 | 1,080.8M |
| 2025-05-27 | 6,796.57 | 6,863.43 | 6,778.23 | 6,859.50 | 1,146.1M |
| 2025-05-23 | 6,655.47 | 6,736.53 | 6,655.18 | 6,688.67 | 1,015.5M |
| 2025-05-22 | 6,778.28 | 6,851.43 | 6,758.35 | 6,781.38 | 1,060.6M |
| 2025-05-21 | 6,796.36 | 6,915.72 | 6,729.91 | 6,761.14 | 1,227.0M |
| 2025-05-20 | 6,848.47 | 6,867.14 | 6,799.62 | 6,851.06 | 874.5M |
| 2025-05-19 | 6,791.57 | 6,899.95 | 6,791.57 | 6,889.79 | 953.1M |
| 2025-05-16 | 6,896.70 | 6,896.70 | 6,824.11 | 6,891.58 | 1,115.6M |
| 2025-05-15 | 6,868.41 | 6,927.53 | 6,836.31 | 6,877.42 | 1,133.8M |
| 2025-05-14 | 6,855.91 | 6,912.50 | 6,838.98 | 6,902.07 | 1,394.4M |
| 2025-05-13 | 6,699.60 | 6,841.47 | 6,692.14 | 6,821.89 | 1,395.1M |
| 2025-05-12 | 6,640.39 | 6,677.44 | 6,575.78 | 6,677.28 | 1,327.9M |
| 2025-05-09 | 6,413.87 | 6,430.04 | 6,335.72 | 6,371.93 | 882.3M |
| 2025-05-08 | 6,390.86 | 6,449.00 | 6,333.36 | 6,383.33 | 1,186.0M |
| 2025-05-07 | 6,316.44 | 6,350.46 | 6,212.52 | 6,320.31 | 1,342.8M |
| 2025-05-06 | 6,269.94 | 6,362.99 | 6,261.26 | 6,312.90 | 1,011.0M |
| 2025-05-05 | 6,342.05 | 6,405.37 | 6,341.45 | 6,357.94 | 915.5M |
| 2025-05-02 | 6,365.59 | 6,433.23 | 6,335.81 | 6,400.25 | 1,169.0M |
| 2025-05-01 | 6,347.86 | 6,401.16 | 6,299.89 | 6,308.28 | 1,262.4M |
| 2025-04-30 | 6,029.47 | 6,181.79 | 5,983.40 | 6,168.38 | 1,336.0M |
| 2025-04-29 | 6,103.13 | 6,184.77 | 6,101.83 | 6,160.01 | 940.4M |
| 2025-04-28 | 6,144.84 | 6,166.40 | 6,042.72 | 6,133.93 | 1,022.6M |
| 2025-04-25 | 6,066.73 | 6,166.47 | 6,042.78 | 6,150.33 | 1,139.9M |
| 2025-04-24 | 5,885.88 | 6,050.99 | 5,880.73 | 6,046.16 | 1,215.1M |
| 2025-04-23 | 5,886.02 | 5,954.04 | 5,818.46 | 5,845.87 | 1,239.6M |
| 2025-04-22 | 5,609.30 | 5,713.03 | 5,578.55 | 5,675.76 | 1,059.0M |
| 2025-04-21 | 5,594.36 | 5,603.83 | 5,460.32 | 5,534.59 | 1,103.1M |
| 2025-04-17 | 5,766.00 | 5,766.00 | 5,656.57 | 5,691.80 | 1,081.3M |
| 2025-04-16 | 5,777.51 | 5,834.58 | 5,632.48 | 5,731.31 | 1,384.7M |
| 2025-04-15 | 5,957.37 | 5,999.94 | 5,926.56 | 5,950.54 | 1,040.3M |
| 2025-04-14 | 6,098.72 | 6,108.12 | 5,896.23 | 5,948.71 | 1,236.7M |
| 2025-04-11 | 5,760.45 | 5,938.33 | 5,734.53 | 5,922.11 | 1,410.3M |
| 2025-04-10 | 5,872.20 | 5,907.14 | 5,598.87 | 5,786.81 | 1,809.8M |
| 2025-04-09 | 5,351.84 | 6,102.76 | 5,351.84 | 6,071.96 | 2,670.7M |
| 2025-04-08 | 5,652.38 | 5,728.96 | 5,242.84 | 5,328.64 | 2,017.9M |
| 2025-04-07 | 5,173.59 | 5,691.13 | 5,115.47 | 5,441.30 | 2,447.5M |
| 2025-04-04 | 5,580.89 | 5,620.68 | 5,404.85 | 5,415.07 | 2,285.5M |
| 2025-04-03 | 5,866.00 | 5,894.04 | 5,750.96 | 5,758.34 | 1,865.1M |
| 2025-04-02 | 6,062.98 | 6,239.27 | 6,057.08 | 6,183.49 | 976.0M |
| 2025-04-01 | 6,058.60 | 6,159.24 | 6,030.10 | 6,154.88 | 980.3M |
| 2025-03-31 | 5,979.45 | 6,100.04 | 5,911.24 | 6,085.58 | 1,324.6M |
| 2025-03-28 | 6,233.87 | 6,262.20 | 6,073.21 | 6,089.42 | 1,100.1M |
| 2025-03-27 | 6,287.15 | 6,328.52 | 6,248.39 | 6,268.34 | 992.4M |
| 2025-03-26 | 6,470.36 | 6,480.60 | 6,311.64 | 6,334.00 | 1,094.3M |
| 2025-03-25 | 6,473.82 | 6,510.70 | 6,465.57 | 6,502.75 | 894.4M |
| 2025-03-24 | 6,447.19 | 6,478.72 | 6,425.52 | 6,470.08 | 1,167.8M |
| 2025-03-21 | 6,233.77 | 6,347.63 | 6,215.06 | 6,341.53 | 1,718.3M |
| 2025-03-20 | 6,266.32 | 6,388.01 | 6,259.72 | 6,303.59 | 1,097.2M |
| 2025-03-19 | 6,275.49 | 6,403.99 | 6,247.64 | 6,326.77 | 1,181.0M |
| 2025-03-18 | 6,315.97 | 6,317.75 | 6,210.09 | 6,236.69 | 1,182.0M |
| 2025-03-17 | 6,343.26 | 6,405.11 | 6,297.70 | 6,358.47 | 1,179.6M |
| 2025-03-14 | 6,247.88 | 6,361.77 | 6,244.35 | 6,353.61 | 1,255.1M |
| 2025-03-13 | 6,286.83 | 6,290.36 | 6,146.16 | 6,169.39 | 1,430.2M |
| 2025-03-12 | 6,312.93 | 6,356.52 | 6,218.63 | 6,302.74 | 1,417.8M |
| 2025-03-11 | 6,187.09 | 6,298.22 | 6,123.40 | 6,198.33 | 1,538.5M |
| 2025-03-10 | 6,362.76 | 6,364.31 | 6,141.64 | 6,210.85 | 1,635.0M |
| 2025-03-07 | 6,422.16 | 6,524.57 | 6,337.65 | 6,506.41 | 1,509.2M |
| 2025-03-06 | 6,484.72 | 6,587.29 | 6,401.12 | 6,431.81 | 1,416.6M |
| 2025-03-05 | 6,536.69 | 6,640.63 | 6,452.98 | 6,617.21 | 1,294.4M |
| 2025-03-04 | 6,447.85 | 6,632.83 | 6,379.39 | 6,518.84 | 1,658.7M |
| 2025-03-03 | 6,758.70 | 6,774.59 | 6,462.56 | 6,511.49 | 1,536.5M |
| 2025-02-28 | 6,585.00 | 6,734.18 | 6,525.48 | 6,729.27 | 1,669.6M |
| 2025-02-27 | 6,922.22 | 6,926.37 | 6,612.71 | 6,616.23 | 1,510.6M |
| 2025-02-26 | 6,852.72 | 6,935.70 | 6,808.96 | 6,861.72 | 1,286.5M |
| 2025-02-25 | 6,897.14 | 6,904.38 | 6,761.59 | 6,809.68 | 1,392.8M |
| 2025-02-24 | 7,047.29 | 7,077.70 | 6,912.96 | 6,917.93 | 1,364.9M |
| 2025-02-21 | 7,202.19 | 7,215.50 | 7,013.09 | 7,017.80 | 1,313.8M |
| 2025-02-20 | 7,204.11 | 7,218.95 | 7,119.94 | 7,194.23 | 1,347.3M |
| 2025-02-19 | 7,203.53 | 7,234.34 | 7,150.87 | 7,213.10 | 1,417.1M |
| 2025-02-18 | 7,230.83 | 7,250.81 | 7,161.83 | 7,213.68 | 1,454.0M |
| 2025-02-14 | 7,152.10 | 7,210.83 | 7,147.22 | 7,201.69 | 1,249.7M |
| 2025-02-13 | 7,070.98 | 7,165.98 | 7,058.56 | 7,163.53 | 1,294.4M |
| 2025-02-12 | 6,974.98 | 7,062.17 | 6,958.45 | 7,058.54 | 1,136.5M |
| 2025-02-11 | 7,018.83 | 7,095.08 | 7,018.83 | 7,060.14 | 1,124.6M |
| 2025-02-10 | 7,025.09 | 7,082.87 | 7,022.90 | 7,059.14 | 1,099.6M |
| 2025-02-07 | 7,069.59 | 7,103.40 | 6,948.45 | 6,968.41 | 1,201.7M |
| 2025-02-06 | 7,013.91 | 7,052.25 | 6,993.91 | 7,049.87 | 1,106.6M |
| 2025-02-05 | 6,927.78 | 7,008.13 | 6,910.09 | 7,006.26 | 1,305.4M |
| 2025-02-04 | 6,893.93 | 6,981.69 | 6,884.90 | 6,973.15 | 1,211.7M |
| 2025-02-03 | 6,805.05 | 6,919.35 | 6,779.56 | 6,866.35 | 1,290.8M |
| 2025-01-31 | 7,076.18 | 7,120.27 | 6,944.48 | 6,970.13 | 1,345.6M |
| 2025-01-30 | 6,994.93 | 7,047.83 | 6,907.46 | 6,998.42 | 1,306.0M |
| 2025-01-29 | 7,028.86 | 7,030.12 | 6,923.96 | 7,003.05 | 1,210.6M |
| 2025-01-28 | 6,892.23 | 7,074.40 | 6,831.47 | 7,065.23 | 1,574.9M |
| 2025-01-27 | 6,832.62 | 6,937.52 | 6,778.34 | 6,834.22 | 2,073.8M |
| 2025-01-24 | 7,257.48 | 7,268.89 | 7,156.51 | 7,183.56 | 989.3M |
| 2025-01-23 | 7,171.44 | 7,229.81 | 7,159.28 | 7,229.80 | 847.6M |
| 2025-01-22 | 7,156.54 | 7,231.87 | 7,146.28 | 7,215.25 | 1,065.1M |
| 2025-01-21 | 7,055.60 | 7,087.85 | 6,993.17 | 7,068.02 | 1,108.4M |
| 2025-01-17 | 7,061.96 | 7,062.76 | 6,993.58 | 7,035.86 | 1,125.7M |
| 2025-01-16 | 7,052.51 | 7,054.73 | 6,924.83 | 6,925.97 | 923.8M |
| 2025-01-15 | 6,942.79 | 7,029.13 | 6,917.68 | 7,011.74 | 917.1M |
| 2025-01-14 | 6,908.28 | 6,923.24 | 6,792.52 | 6,843.97 | 850.5M |
| 2025-01-13 | 6,797.63 | 6,868.99 | 6,771.88 | 6,862.86 | 913.3M |
| 2025-01-10 | 6,991.00 | 6,991.00 | 6,862.85 | 6,921.24 | 1,072.1M |
| 2025-01-08 | 7,064.01 | 7,090.21 | 6,987.89 | 7,053.09 | 943.4M |
| 2025-01-07 | 7,262.32 | 7,262.39 | 7,033.85 | 7,058.04 | 1,151.4M |
| 2025-01-06 | 7,189.75 | 7,284.11 | 7,189.75 | 7,223.38 | 1,181.7M |
| 2025-01-03 | 7,025.60 | 7,105.85 | 7,019.78 | 7,097.58 | 890.4M |
| 2025-01-02 | 7,025.47 | 7,069.88 | 6,909.33 | 6,985.15 | 873.3M |