| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
2,251.00 |
2,251.00 |
2,246.59 |
2,246.59 |
1.5K |
| 08:01 |
2,254.00 |
2,254.00 |
2,240.00 |
2,240.00 |
2.5K |
| 08:05 |
2,238.00 |
2,244.00 |
2,238.00 |
2,244.00 |
1.2K |
| 08:08 |
2,243.22 |
2,243.22 |
2,243.22 |
2,243.22 |
0.1K |
| 08:09 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.1K |
| 08:12 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.6K |
| 08:13 |
2,248.00 |
2,248.00 |
2,247.30 |
2,248.00 |
1.3K |
| 08:14 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
2.6K |
| 08:15 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
1.1K |
| 08:16 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.0K |
| 08:18 |
2,244.00 |
2,244.00 |
2,242.00 |
2,242.00 |
0.1K |
| 08:19 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0K |
| 08:20 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0K |
| 08:24 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.2K |
| 08:25 |
2,241.26 |
2,242.60 |
2,241.26 |
2,242.60 |
0.0K |
| 08:27 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.0K |
| 08:28 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.2K |
| 08:35 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.4K |
| 08:39 |
2,241.38 |
2,241.38 |
2,241.38 |
2,241.38 |
0.0K |
| 08:40 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.5K |
| 08:43 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.2K |
| 08:45 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.6K |
| 08:46 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.2K |
| 08:50 |
2,247.41 |
2,248.60 |
2,247.41 |
2,248.60 |
0.8K |
| 08:52 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.2K |
| 08:53 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.3K |
| 08:55 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.6K |
| 08:57 |
2,242.54 |
2,244.00 |
2,242.54 |
2,244.00 |
0.1K |
| 08:58 |
2,242.68 |
2,242.68 |
2,242.68 |
2,242.68 |
0.1K |
| 09:01 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.2K |
| 09:03 |
2,240.00 |
2,242.00 |
2,240.00 |
2,242.00 |
0.6K |
| 09:06 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.2K |
| 09:08 |
2,244.70 |
2,245.30 |
2,244.70 |
2,245.30 |
0.5K |
| 09:10 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.6K |
| 09:13 |
2,243.69 |
2,243.69 |
2,243.69 |
2,243.69 |
0.6K |
| 09:14 |
2,246.00 |
2,246.00 |
2,245.38 |
2,245.65 |
0.3K |
| 09:15 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.6K |
| 09:18 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.0K |
| 09:20 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.0K |
| 09:24 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
1.4K |
| 09:25 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.1K |
| 09:29 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.3K |
| 09:31 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.8K |
| 09:32 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.8K |
| 09:38 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.5K |
| 09:41 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.4K |
| 09:47 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.7K |
| 09:48 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.3K |
| 09:49 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.1K |
| 09:50 |
2,242.70 |
2,242.70 |
2,242.70 |
2,242.70 |
0.5K |
| 09:53 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.1K |
| 09:56 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
1.3K |
| 09:58 |
2,240.73 |
2,240.73 |
2,240.70 |
2,240.70 |
1.1K |
| 09:59 |
2,240.70 |
2,240.70 |
2,240.70 |
2,240.70 |
0.6K |
| 10:00 |
2,240.70 |
2,240.70 |
2,240.00 |
2,240.00 |
1.1K |
| 10:03 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.1K |
| 10:04 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
2.0K |
| 10:05 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.6K |
| 10:06 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.4K |
| 10:08 |
2,238.00 |
2,240.00 |
2,238.00 |
2,240.00 |
0.1K |
| 10:09 |
2,239.00 |
2,239.00 |
2,239.00 |
2,239.00 |
0.0K |
| 10:11 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
2.1K |
| 10:14 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.6K |
| 10:17 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.1K |
| 10:20 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
2.1K |
| 10:21 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.1K |
| 10:24 |
2,238.00 |
2,238.88 |
2,236.00 |
2,236.00 |
0.4K |
| 10:28 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.1K |
| 10:30 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
1.9K |
| 10:31 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.0K |
| 10:36 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0K |
| 10:37 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.5K |
| 10:39 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.0K |
| 10:40 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.3K |
| 10:41 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.6K |
| 10:45 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.1K |
| 10:46 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.8K |
| 10:49 |
2,240.70 |
2,240.70 |
2,240.70 |
2,240.70 |
1.1K |
| 10:50 |
2,241.00 |
2,241.00 |
2,241.00 |
2,241.00 |
0.0K |
| 10:51 |
2,240.00 |
2,240.00 |
2,239.00 |
2,239.00 |
1.2K |
| 10:52 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0K |
| 10:55 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.8K |
| 10:59 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.1K |
| 11:02 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.7K |
| 11:03 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.0K |
| 11:10 |
2,242.70 |
2,242.70 |
2,242.70 |
2,242.70 |
0.3K |
| 11:11 |
2,244.00 |
2,246.00 |
2,244.00 |
2,246.00 |
0.6K |
| 11:15 |
2,244.00 |
2,244.00 |
2,243.25 |
2,243.25 |
1.3K |
| 11:19 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
1.5K |
| 11:20 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.1K |
| 11:21 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
1.2K |
| 11:31 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.1K |
| 11:34 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.5K |
| 11:35 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.1K |
| 11:39 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.1K |
| 11:42 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.2K |
| 11:46 |
2,237.00 |
2,237.00 |
2,236.27 |
2,236.27 |
1.4K |
| 11:47 |
2,237.00 |
2,237.00 |
2,237.00 |
2,237.00 |
0.0K |
| 11:48 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
1.5K |
| 11:49 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.9K |
| 11:52 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.1K |
| 11:55 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.1K |
| 11:57 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.0K |
| 11:59 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.2K |
| 12:01 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
1.6K |
| 12:02 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.5K |
| 12:04 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.1K |
| 12:08 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
1.3K |
| 12:14 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.0K |
| 12:15 |
2,238.00 |
2,238.00 |
2,238.00 |
2,238.00 |
0.6K |
| 12:20 |
2,238.50 |
2,238.50 |
2,238.50 |
2,238.50 |
0.1K |
| 12:21 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.3K |
| 12:22 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.5K |
| 12:24 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.8K |
| 12:30 |
2,242.00 |
2,244.00 |
2,242.00 |
2,244.00 |
2.5K |
| 12:31 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.7K |
| 12:37 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.4K |
| 12:44 |
2,244.00 |
2,244.00 |
2,244.00 |
2,244.00 |
0.9K |
| 12:48 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.2K |
| 12:51 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.1K |
| 12:52 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.2K |
| 12:54 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.1K |
| 12:55 |
2,249.30 |
2,249.30 |
2,249.30 |
2,249.30 |
0.1K |
| 12:59 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
1.2K |
| 13:07 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.1K |
| 13:10 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.1K |
| 13:15 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.0K |
| 13:16 |
2,247.00 |
2,247.00 |
2,247.00 |
2,247.00 |
0.0K |
| 13:18 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.1K |
| 13:22 |
2,246.20 |
2,246.20 |
2,246.20 |
2,246.20 |
0.0K |
| 13:24 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.0K |
| 13:25 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.1K |
| 13:26 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.9K |
| 13:29 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.0K |
| 13:30 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.2K |
| 13:31 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
1.6K |
| 13:32 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
1.5K |
| 13:34 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.9K |
| 13:35 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.8K |
| 13:36 |
2,249.30 |
2,249.30 |
2,249.30 |
2,249.30 |
1.5K |
| 13:37 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
5.9K |
| 13:38 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
7.6K |
| 13:39 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0K |
| 13:40 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.4K |
| 13:41 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
1.1K |
| 13:42 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.1K |
| 13:43 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
3.3K |
| 13:44 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.3K |
| 13:46 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
1.5K |
| 13:52 |
2,250.20 |
2,251.00 |
2,250.20 |
2,251.00 |
0.2K |
| 13:54 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.3K |
| 13:58 |
2,251.00 |
2,251.00 |
2,251.00 |
2,251.00 |
0.3K |
| 13:59 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
1.7K |
| 14:00 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.8K |
| 14:01 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.4K |
| 14:02 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.0K |
| 14:05 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
1.9K |
| 14:06 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.3K |
| 14:07 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
1.2K |
| 14:09 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.6K |
| 14:10 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.1K |
| 14:13 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.2K |
| 14:14 |
2,249.30 |
2,249.30 |
2,249.30 |
2,249.30 |
2.2K |
| 14:15 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
1.9K |
| 14:16 |
2,248.00 |
2,249.49 |
2,248.00 |
2,249.49 |
1.1K |
| 14:22 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
1.1K |
| 14:23 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
2.1K |
| 14:25 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0K |
| 14:27 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.6K |
| 14:30 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
1.1K |
| 14:31 |
2,252.00 |
2,254.00 |
2,252.00 |
2,254.00 |
1.4K |
| 14:32 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
1.7K |
| 14:33 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.1K |
| 14:34 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
1.4K |
| 14:35 |
2,254.60 |
2,254.60 |
2,253.00 |
2,253.00 |
2.0K |
| 14:36 |
2,254.00 |
2,254.00 |
2,253.30 |
2,253.30 |
1.1K |
| 14:38 |
2,252.00 |
2,252.00 |
2,250.00 |
2,250.00 |
2.1K |
| 14:40 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.6K |
| 14:41 |
2,248.44 |
2,248.44 |
2,248.44 |
2,248.44 |
0.1K |
| 14:43 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0K |
| 14:44 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0K |
| 14:45 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.6K |
| 14:46 |
2,249.40 |
2,250.70 |
2,249.40 |
2,250.00 |
1.0K |
| 14:47 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.2K |
| 14:50 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.1K |
| 14:55 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
1.4K |
| 14:56 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.6K |
| 14:58 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
1.6K |
| 15:00 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.9K |
| 15:04 |
2,252.00 |
2,254.00 |
2,252.00 |
2,254.00 |
3.0K |
| 15:05 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.2K |
| 15:07 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0K |
| 15:08 |
2,252.70 |
2,252.70 |
2,252.70 |
2,252.70 |
0.1K |
| 15:09 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.6K |
| 15:13 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
1.1K |
| 15:14 |
2,253.80 |
2,254.00 |
2,253.80 |
2,254.00 |
0.7K |
| 15:15 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
0.3K |
| 15:16 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
1.2K |
| 15:20 |
2,255.80 |
2,255.80 |
2,255.80 |
2,255.80 |
0.1K |
| 15:22 |
2,255.00 |
2,255.00 |
2,255.00 |
2,255.00 |
0.1K |
| 15:23 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
0.9K |
| 15:25 |
2,255.00 |
2,255.00 |
2,255.00 |
2,255.00 |
0.1K |
| 15:28 |
2,254.22 |
2,254.22 |
2,254.22 |
2,254.22 |
0.2K |
| 15:30 |
2,255.00 |
2,255.00 |
2,255.00 |
2,255.00 |
0.1K |
| 15:31 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
2.3K |
| 15:33 |
2,255.00 |
2,255.00 |
2,255.00 |
2,255.00 |
0.1K |
| 15:35 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.2K |
| 15:36 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.4K |
| 15:37 |
2,252.70 |
2,252.70 |
2,252.70 |
2,252.70 |
1.6K |
| 15:39 |
2,254.00 |
2,256.00 |
2,254.00 |
2,256.00 |
0.6K |
| 15:41 |
2,254.70 |
2,254.70 |
2,254.70 |
2,254.70 |
0.4K |
| 15:42 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
1.2K |
| 15:45 |
2,258.00 |
2,258.00 |
2,258.00 |
2,258.00 |
1.3K |
| 15:46 |
2,260.00 |
2,260.00 |
2,258.00 |
2,258.00 |
1.5K |
| 15:50 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
2.4K |
| 15:52 |
2,255.40 |
2,255.40 |
2,255.40 |
2,255.40 |
0.0K |
| 15:54 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
0.2K |
| 15:55 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
0.8K |
| 15:58 |
2,256.00 |
2,256.00 |
2,255.30 |
2,255.30 |
3.7K |
| 15:59 |
2,256.00 |
2,256.00 |
2,256.00 |
2,256.00 |
1.3K |
| 16:00 |
2,256.00 |
2,256.00 |
2,254.00 |
2,254.00 |
4.0K |
| 16:01 |
2,252.00 |
2,253.00 |
2,252.00 |
2,253.00 |
0.3K |
| 16:02 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
2.2K |
| 16:07 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
1.1K |
| 16:10 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
1.1K |
| 16:11 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
3.3K |
| 16:15 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.3K |
| 16:16 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
2.1K |
| 16:18 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.0K |
| 16:20 |
2,254.00 |
2,254.00 |
2,252.00 |
2,252.00 |
9.9K |
| 16:23 |
2,252.00 |
2,252.00 |
2,250.00 |
2,250.00 |
0.5K |
| 16:24 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0K |
| 16:25 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.3K |
| 16:26 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
2.1K |
| 16:28 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.0K |
| 16:29 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.7K |
| 16:35 |
2,260.00 |
2,260.00 |
2,260.00 |
2,260.00 |
301.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,246.00 |
2,260.00 |
2,236.00 |
2,260.00 |
0.5M |
| 2025-09-25 |
2,240.00 |
2,248.00 |
2,224.00 |
2,238.00 |
0.6M |
| 2025-09-24 |
2,284.00 |
2,292.00 |
2,250.00 |
2,250.00 |
0.5M |
| 2025-09-23 |
2,310.00 |
2,324.00 |
2,296.00 |
2,296.00 |
0.4M |
| 2025-09-22 |
2,290.00 |
2,302.00 |
2,272.00 |
2,296.00 |
0.2M |
| 2025-09-19 |
2,292.00 |
2,292.00 |
2,268.00 |
2,284.00 |
1.1M |
| 2025-09-18 |
2,258.00 |
2,296.00 |
2,258.00 |
2,288.00 |
0.4M |
| 2025-09-17 |
2,288.00 |
2,290.00 |
2,262.00 |
2,262.00 |
0.8M |
| 2025-09-16 |
2,290.00 |
2,302.00 |
2,266.00 |
2,278.00 |
0.3M |
| 2025-09-15 |
2,296.00 |
2,296.00 |
2,272.00 |
2,286.00 |
1.1M |
| 2025-09-12 |
2,300.00 |
2,304.00 |
2,282.00 |
2,288.00 |
0.2M |
| 2025-09-11 |
2,308.00 |
2,308.00 |
2,268.00 |
2,296.00 |
0.3M |
| 2025-09-10 |
2,232.00 |
2,282.00 |
2,232.00 |
2,266.00 |
0.4M |
| 2025-09-09 |
2,300.00 |
2,300.00 |
2,260.00 |
2,264.00 |
0.3M |
| 2025-09-08 |
2,286.00 |
2,292.00 |
2,268.00 |
2,288.00 |
0.2M |
| 2025-09-05 |
2,242.00 |
2,276.00 |
2,234.00 |
2,260.00 |
0.3M |
| 2025-09-04 |
2,234.00 |
2,238.00 |
2,218.00 |
2,234.00 |
0.6M |
| 2025-09-03 |
2,234.00 |
2,244.00 |
2,218.00 |
2,234.00 |
0.5M |
| 2025-09-02 |
2,262.00 |
2,274.00 |
2,216.00 |
2,226.00 |
0.3M |
| 2025-09-01 |
2,274.00 |
2,280.00 |
2,256.00 |
2,262.00 |
0.3M |
| 2025-08-29 |
2,300.00 |
2,304.00 |
2,272.00 |
2,274.00 |
0.4M |
| 2025-08-28 |
2,306.00 |
2,314.00 |
2,280.00 |
2,308.00 |
0.7M |
| 2025-08-27 |
2,314.00 |
2,318.00 |
2,284.00 |
2,302.00 |
0.5M |
| 2025-08-26 |
2,316.00 |
2,318.00 |
2,300.00 |
2,314.00 |
0.5M |
| 2025-08-22 |
2,296.00 |
2,330.00 |
2,294.00 |
2,330.00 |
0.3M |
| 2025-08-21 |
2,314.00 |
2,318.00 |
2,296.00 |
2,304.00 |
0.2M |
| 2025-08-20 |
2,300.00 |
2,320.00 |
2,292.00 |
2,314.00 |
0.3M |
| 2025-08-19 |
2,264.00 |
2,318.00 |
2,258.00 |
2,316.00 |
0.8M |
| 2025-08-18 |
2,260.00 |
2,278.00 |
2,238.00 |
2,250.00 |
0.8M |
| 2025-08-15 |
2,274.00 |
2,282.00 |
2,240.00 |
2,246.00 |
0.3M |
| 2025-08-14 |
2,276.00 |
2,280.00 |
2,256.00 |
2,260.00 |
0.8M |
| 2025-08-13 |
2,294.00 |
2,318.00 |
2,276.00 |
2,284.00 |
0.8M |
| 2025-08-12 |
2,272.00 |
2,292.00 |
2,260.00 |
2,292.00 |
0.7M |
| 2025-08-11 |
2,250.00 |
2,290.00 |
2,248.00 |
2,266.00 |
1.4M |
| 2025-08-08 |
2,212.00 |
2,256.00 |
2,206.00 |
2,242.00 |
0.6M |
| 2025-08-07 |
2,208.00 |
2,236.00 |
2,202.00 |
2,224.00 |
1.9M |
| 2025-08-06 |
2,196.00 |
2,206.00 |
2,184.00 |
2,206.00 |
0.8M |
| 2025-08-05 |
2,154.00 |
2,194.00 |
2,150.00 |
2,178.00 |
0.4M |
| 2025-08-04 |
2,186.00 |
2,218.00 |
2,138.00 |
2,150.00 |
0.6M |
| 2025-08-01 |
2,170.00 |
2,272.00 |
2,154.00 |
2,176.00 |
1.3M |
| 2025-07-31 |
2,222.00 |
2,238.00 |
2,208.00 |
2,222.00 |
0.5M |
| 2025-07-30 |
2,218.00 |
2,234.00 |
2,206.00 |
2,216.00 |
0.4M |
| 2025-07-29 |
2,192.00 |
2,230.00 |
2,190.00 |
2,218.00 |
0.5M |
| 2025-07-28 |
2,230.00 |
2,232.00 |
2,182.00 |
2,184.00 |
0.4M |
| 2025-07-25 |
2,194.00 |
2,204.00 |
2,178.00 |
2,202.00 |
0.5M |
| 2025-07-24 |
2,194.00 |
2,212.00 |
2,188.00 |
2,192.00 |
0.4M |
| 2025-07-23 |
2,190.00 |
2,198.00 |
2,178.00 |
2,184.00 |
0.4M |
| 2025-07-22 |
2,174.00 |
2,180.00 |
2,158.00 |
2,158.00 |
0.4M |
| 2025-07-21 |
2,190.00 |
2,214.00 |
2,184.00 |
2,184.00 |
0.4M |
| 2025-07-18 |
2,200.00 |
2,210.00 |
2,188.00 |
2,190.00 |
0.5M |
| 2025-07-17 |
2,162.00 |
2,190.00 |
2,154.00 |
2,186.00 |
0.4M |
| 2025-07-16 |
2,122.00 |
2,152.00 |
2,122.00 |
2,134.00 |
0.3M |
| 2025-07-15 |
2,154.00 |
2,164.00 |
2,142.00 |
2,148.00 |
0.6M |
| 2025-07-14 |
2,116.00 |
2,146.00 |
2,116.00 |
2,138.00 |
0.3M |
| 2025-07-11 |
2,154.00 |
2,158.00 |
2,130.00 |
2,136.00 |
1.2M |
| 2025-07-10 |
2,140.00 |
2,158.00 |
2,130.00 |
2,158.00 |
0.4M |
| 2025-07-09 |
2,098.00 |
2,138.00 |
2,090.00 |
2,120.00 |
0.8M |
| 2025-07-08 |
2,096.00 |
2,098.00 |
2,070.00 |
2,092.00 |
0.7M |
| 2025-07-07 |
2,094.00 |
2,124.00 |
2,094.00 |
2,100.00 |
1.5M |
| 2025-07-04 |
2,112.00 |
2,120.00 |
2,102.00 |
2,110.00 |
0.5M |
| 2025-07-03 |
2,100.00 |
2,132.00 |
2,090.00 |
2,124.00 |
0.9M |
| 2025-07-02 |
2,088.00 |
2,098.00 |
2,078.00 |
2,096.00 |
2.5M |
| 2025-07-01 |
2,104.00 |
2,104.00 |
2,074.00 |
2,080.00 |
0.7M |
| 2025-06-30 |
2,122.00 |
2,128.00 |
2,094.00 |
2,094.00 |
0.5M |
| 2025-06-27 |
2,070.00 |
2,116.00 |
2,070.00 |
2,116.00 |
0.6M |
| 2025-06-26 |
2,060.00 |
2,074.00 |
2,054.00 |
2,066.00 |
0.7M |
| 2025-06-25 |
2,048.00 |
2,060.00 |
2,040.00 |
2,052.00 |
1.1M |
| 2025-06-24 |
2,064.00 |
2,070.00 |
2,038.00 |
2,038.00 |
0.5M |
| 2025-06-23 |
2,042.00 |
2,062.00 |
2,022.00 |
2,024.00 |
0.6M |
| 2025-06-20 |
2,084.00 |
2,092.00 |
2,050.00 |
2,056.00 |
1.2M |
| 2025-06-19 |
2,072.00 |
2,088.00 |
2,060.00 |
2,064.00 |
0.8M |
| 2025-06-18 |
2,096.00 |
2,098.00 |
2,072.00 |
2,088.00 |
0.9M |
| 2025-06-17 |
2,108.00 |
2,118.00 |
2,078.00 |
2,090.00 |
3.7M |
| 2025-06-16 |
2,032.00 |
2,098.00 |
2,030.00 |
2,098.00 |
1.0M |
| 2025-06-13 |
2,020.00 |
2,060.00 |
2,020.00 |
2,048.00 |
1.1M |
| 2025-06-12 |
2,018.00 |
2,058.00 |
2,018.00 |
2,048.00 |
1.2M |
| 2025-06-11 |
2,034.00 |
2,060.00 |
2,028.00 |
2,034.00 |
0.7M |
| 2025-06-10 |
2,026.00 |
2,050.00 |
2,023.00 |
2,036.00 |
1.1M |
| 2025-06-09 |
1,988.00 |
2,028.00 |
1,983.00 |
2,028.00 |
1.1M |
| 2025-06-06 |
1,984.00 |
2,000.00 |
1,982.00 |
1,983.00 |
0.5M |
| 2025-06-05 |
1,992.00 |
2,006.00 |
1,985.00 |
1,986.00 |
0.6M |
| 2025-06-04 |
1,989.00 |
2,014.00 |
1,985.00 |
1,990.00 |
0.7M |
| 2025-06-03 |
1,963.00 |
1,980.00 |
1,953.00 |
1,971.00 |
0.6M |
| 2025-06-02 |
1,964.00 |
1,987.00 |
1,957.00 |
1,957.00 |
0.5M |
| 2025-05-30 |
1,969.00 |
2,000.00 |
1,965.00 |
1,988.00 |
1.1M |
| 2025-05-29 |
1,973.00 |
1,980.00 |
1,957.00 |
1,964.00 |
0.6M |
| 2025-05-28 |
1,948.00 |
1,965.00 |
1,946.00 |
1,949.00 |
0.6M |
| 2025-05-27 |
1,923.00 |
1,957.00 |
1,920.00 |
1,948.00 |
0.7M |
| 2025-05-23 |
1,932.00 |
1,938.00 |
1,858.00 |
1,928.00 |
1.2M |
| 2025-05-22 |
1,943.00 |
1,956.00 |
1,918.00 |
1,935.00 |
0.5M |
| 2025-05-21 |
1,978.00 |
1,981.00 |
1,958.00 |
1,961.00 |
0.3M |
| 2025-05-20 |
1,985.00 |
2,004.00 |
1,975.00 |
1,987.00 |
0.4M |
| 2025-05-19 |
1,952.00 |
1,983.00 |
1,952.00 |
1,983.00 |
0.9M |
| 2025-05-16 |
1,964.00 |
1,978.00 |
1,961.00 |
1,976.00 |
1.7M |
| 2025-05-15 |
1,918.00 |
1,962.00 |
1,915.00 |
1,960.00 |
0.6M |
| 2025-05-14 |
1,910.00 |
1,940.00 |
1,901.00 |
1,932.00 |
0.9M |
| 2025-05-13 |
1,888.00 |
1,922.00 |
1,882.00 |
1,915.00 |
0.5M |
| 2025-05-12 |
1,886.00 |
1,924.00 |
1,879.00 |
1,893.00 |
0.4M |
| 2025-05-09 |
1,887.00 |
1,894.00 |
1,862.00 |
1,866.00 |
1.9M |
| 2025-05-08 |
1,910.00 |
1,910.00 |
1,830.00 |
1,885.00 |
1.5M |
| 2025-05-07 |
1,799.00 |
1,800.00 |
1,777.00 |
1,793.00 |
0.7M |
| 2025-05-06 |
1,805.00 |
1,822.00 |
1,791.00 |
1,805.00 |
1.9M |
| 2025-05-02 |
1,796.00 |
1,815.00 |
1,781.00 |
1,799.00 |
0.3M |
| 2025-05-01 |
1,767.00 |
1,788.00 |
1,762.00 |
1,788.00 |
0.2M |
| 2025-04-30 |
1,756.00 |
1,777.00 |
1,745.00 |
1,768.00 |
0.5M |
| 2025-04-29 |
1,782.00 |
1,787.00 |
1,747.00 |
1,747.00 |
0.8M |
| 2025-04-28 |
1,784.00 |
1,798.00 |
1,773.00 |
1,775.00 |
1.0M |
| 2025-04-25 |
1,771.00 |
1,789.00 |
1,759.00 |
1,782.00 |
0.3M |
| 2025-04-24 |
1,734.00 |
1,764.00 |
1,725.00 |
1,759.00 |
1.2M |
| 2025-04-23 |
1,700.00 |
1,760.00 |
1,688.00 |
1,739.00 |
0.6M |
| 2025-04-22 |
1,674.00 |
1,679.00 |
1,657.00 |
1,671.00 |
0.6M |
| 2025-04-17 |
1,702.00 |
1,708.00 |
1,676.00 |
1,687.00 |
0.4M |
| 2025-04-16 |
1,718.00 |
1,731.00 |
1,687.00 |
1,707.00 |
0.6M |
| 2025-04-15 |
1,708.00 |
1,739.00 |
1,706.00 |
1,734.00 |
0.4M |
| 2025-04-14 |
1,695.00 |
1,707.00 |
1,681.00 |
1,698.00 |
0.4M |
| 2025-04-11 |
1,680.00 |
1,682.00 |
1,634.00 |
1,662.00 |
1.6M |
| 2025-04-10 |
1,744.00 |
1,760.00 |
1,659.00 |
1,666.00 |
1.0M |
| 2025-04-09 |
1,635.00 |
1,659.00 |
1,604.00 |
1,606.00 |
1.6M |
| 2025-04-08 |
1,665.00 |
1,697.00 |
1,645.00 |
1,676.00 |
0.7M |
| 2025-04-07 |
1,583.00 |
1,702.00 |
1,558.00 |
1,627.00 |
1.0M |
| 2025-04-04 |
1,801.00 |
1,802.00 |
1,657.00 |
1,686.00 |
0.6M |
| 2025-04-03 |
1,830.00 |
1,844.00 |
1,810.00 |
1,810.00 |
0.4M |
| 2025-04-02 |
1,880.00 |
1,893.00 |
1,856.00 |
1,893.00 |
0.3M |
| 2025-04-01 |
1,905.00 |
1,907.00 |
1,877.00 |
1,895.00 |
0.3M |
| 2025-03-31 |
1,894.00 |
1,899.00 |
1,874.00 |
1,887.00 |
0.6M |
| 2025-03-28 |
1,932.00 |
1,943.00 |
1,902.00 |
1,912.00 |
0.4M |
| 2025-03-27 |
1,957.00 |
1,969.00 |
1,945.00 |
1,949.00 |
0.5M |
| 2025-03-26 |
1,985.00 |
1,992.00 |
1,973.00 |
1,973.00 |
0.5M |
| 2025-03-25 |
1,954.00 |
1,978.00 |
1,947.00 |
1,971.00 |
0.5M |
| 2025-03-24 |
1,979.00 |
1,983.00 |
1,953.00 |
1,953.00 |
0.5M |
| 2025-03-21 |
1,966.00 |
1,974.00 |
1,953.00 |
1,966.00 |
0.8M |
| 2025-03-20 |
2,008.00 |
2,010.00 |
1,976.00 |
1,985.00 |
0.3M |
| 2025-03-19 |
2,028.00 |
2,040.00 |
2,000.00 |
2,004.00 |
0.7M |
| 2025-03-18 |
1,990.00 |
2,038.00 |
1,983.00 |
2,036.00 |
0.7M |
| 2025-03-17 |
1,980.00 |
1,987.00 |
1,965.00 |
1,979.00 |
0.4M |
| 2025-03-14 |
1,952.00 |
1,987.00 |
1,943.00 |
1,977.00 |
0.4M |
| 2025-03-13 |
1,969.00 |
1,985.00 |
1,940.00 |
1,946.00 |
0.6M |
| 2025-03-12 |
1,992.00 |
1,998.00 |
1,965.00 |
1,983.00 |
0.5M |
| 2025-03-11 |
2,006.00 |
2,016.00 |
1,966.00 |
1,977.00 |
0.6M |
| 2025-03-10 |
2,066.00 |
2,066.00 |
1,999.00 |
2,006.00 |
0.7M |
| 2025-03-07 |
2,026.00 |
2,052.00 |
2,020.00 |
2,048.00 |
0.4M |
| 2025-03-06 |
2,062.00 |
2,068.00 |
2,020.00 |
2,050.00 |
0.7M |
| 2025-03-05 |
2,014.00 |
2,050.00 |
2,006.00 |
2,042.00 |
0.7M |
| 2025-03-04 |
2,050.00 |
2,060.00 |
1,962.00 |
1,966.00 |
2.7M |
| 2025-03-03 |
2,010.00 |
2,088.00 |
2,008.00 |
2,074.00 |
0.8M |
| 2025-02-28 |
1,835.00 |
2,016.00 |
1,835.00 |
2,002.00 |
2.5M |
| 2025-02-27 |
1,877.00 |
1,897.00 |
1,867.00 |
1,892.00 |
0.5M |
| 2025-02-26 |
1,881.00 |
1,901.00 |
1,880.00 |
1,893.00 |
0.4M |
| 2025-02-25 |
1,875.00 |
1,887.00 |
1,866.00 |
1,873.00 |
0.4M |
| 2025-02-24 |
1,911.00 |
1,911.00 |
1,877.00 |
1,892.00 |
0.3M |
| 2025-02-21 |
1,912.00 |
1,929.00 |
1,906.00 |
1,906.00 |
0.4M |
| 2025-02-20 |
1,922.00 |
1,936.00 |
1,911.00 |
1,915.00 |
0.4M |
| 2025-02-19 |
1,954.00 |
1,956.00 |
1,915.00 |
1,921.00 |
0.3M |
| 2025-02-18 |
1,942.00 |
1,955.00 |
1,927.00 |
1,952.00 |
0.4M |
| 2025-02-17 |
1,920.00 |
1,943.00 |
1,917.00 |
1,942.00 |
0.3M |
| 2025-02-14 |
1,934.00 |
1,938.00 |
1,915.00 |
1,921.00 |
0.5M |
| 2025-02-13 |
1,935.00 |
1,951.00 |
1,921.00 |
1,937.00 |
0.3M |
| 2025-02-12 |
1,934.00 |
1,947.00 |
1,929.00 |
1,933.00 |
1.5M |
| 2025-02-11 |
1,927.00 |
1,942.00 |
1,926.00 |
1,936.00 |
2.0M |
| 2025-02-10 |
1,917.00 |
1,936.00 |
1,914.00 |
1,926.00 |
0.3M |
| 2025-02-07 |
1,943.00 |
1,950.00 |
1,914.00 |
1,914.00 |
0.5M |
| 2025-02-06 |
1,965.00 |
1,969.00 |
1,907.00 |
1,939.00 |
0.7M |
| 2025-02-05 |
1,950.00 |
1,967.00 |
1,941.00 |
1,963.00 |
0.3M |
| 2025-02-04 |
1,958.00 |
1,971.00 |
1,944.00 |
1,961.00 |
0.3M |
| 2025-02-03 |
1,963.00 |
1,976.00 |
1,945.00 |
1,961.00 |
0.5M |
| 2025-01-31 |
2,002.00 |
2,016.00 |
1,996.00 |
2,012.00 |
1.5M |
| 2025-01-30 |
1,973.00 |
2,000.00 |
1,970.00 |
1,996.00 |
0.5M |
| 2025-01-29 |
1,951.00 |
1,972.00 |
1,950.00 |
1,962.00 |
1.6M |
| 2025-01-28 |
1,934.00 |
1,957.00 |
1,933.00 |
1,944.00 |
0.3M |
| 2025-01-27 |
1,944.00 |
1,961.00 |
1,928.00 |
1,937.00 |
1.2M |
| 2025-01-24 |
1,977.00 |
1,986.00 |
1,960.00 |
1,975.00 |
0.5M |
| 2025-01-23 |
1,970.00 |
1,985.00 |
1,964.00 |
1,973.00 |
1.7M |
| 2025-01-22 |
1,963.00 |
1,979.00 |
1,963.00 |
1,969.00 |
0.6M |
| 2025-01-21 |
1,959.00 |
1,973.00 |
1,948.00 |
1,951.00 |
0.5M |
| 2025-01-20 |
1,929.00 |
1,967.00 |
1,925.00 |
1,960.00 |
0.5M |
| 2025-01-17 |
1,886.00 |
1,927.00 |
1,882.00 |
1,925.00 |
0.8M |
| 2025-01-16 |
1,852.00 |
1,877.00 |
1,852.00 |
1,877.00 |
0.3M |
| 2025-01-15 |
1,827.00 |
1,855.00 |
1,827.00 |
1,840.00 |
0.7M |
| 2025-01-14 |
1,836.00 |
1,851.00 |
1,816.00 |
1,822.00 |
0.4M |
| 2025-01-13 |
1,832.00 |
1,843.00 |
1,813.00 |
1,829.00 |
0.4M |
| 2025-01-10 |
1,847.00 |
1,855.00 |
1,822.00 |
1,836.00 |
0.6M |
| 2025-01-09 |
1,828.00 |
1,854.00 |
1,815.00 |
1,853.00 |
0.4M |
| 2025-01-08 |
1,829.00 |
1,845.00 |
1,821.00 |
1,826.00 |
1.1M |
| 2025-01-07 |
1,840.00 |
1,852.00 |
1,832.00 |
1,842.00 |
0.3M |
| 2025-01-06 |
1,829.00 |
1,861.00 |
1,826.00 |
1,847.00 |
0.3M |
| 2025-01-03 |
1,837.00 |
1,843.00 |
1,817.00 |
1,821.00 |
0.2M |
| 2025-01-02 |
1,834.00 |
1,847.00 |
1,831.00 |
1,844.00 |
0.2M |