| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
1,369.00 |
1,375.00 |
1,365.00 |
1,373.88 |
4.6K |
| 08:01 |
1,375.00 |
1,375.00 |
1,374.00 |
1,374.00 |
5.2K |
| 08:02 |
1,370.00 |
1,377.00 |
1,369.00 |
1,377.00 |
9.1K |
| 08:03 |
1,373.00 |
1,373.00 |
1,373.00 |
1,373.00 |
0.3K |
| 08:04 |
1,373.00 |
1,373.00 |
1,370.42 |
1,370.42 |
0.6K |
| 08:05 |
1,372.02 |
1,372.02 |
1,369.00 |
1,369.00 |
0.5K |
| 08:08 |
1,364.64 |
1,372.00 |
1,362.00 |
1,368.00 |
20.2K |
| 08:09 |
1,371.00 |
1,375.00 |
1,366.00 |
1,375.00 |
9.9K |
| 08:10 |
1,372.17 |
1,375.00 |
1,372.17 |
1,373.00 |
4.4K |
| 08:11 |
1,374.00 |
1,375.00 |
1,371.92 |
1,375.00 |
13.6K |
| 08:12 |
1,375.00 |
1,375.00 |
1,369.00 |
1,373.00 |
4.1K |
| 08:13 |
1,373.00 |
1,375.00 |
1,370.00 |
1,372.00 |
5.5K |
| 08:14 |
1,374.00 |
1,375.00 |
1,371.50 |
1,375.00 |
3.1K |
| 08:15 |
1,373.52 |
1,373.52 |
1,372.00 |
1,372.00 |
0.1K |
| 08:16 |
1,374.69 |
1,374.69 |
1,374.69 |
1,374.69 |
0.5K |
| 08:17 |
1,374.00 |
1,375.00 |
1,371.00 |
1,375.00 |
4.4K |
| 08:18 |
1,372.00 |
1,375.00 |
1,369.00 |
1,373.00 |
6.9K |
| 08:19 |
1,371.00 |
1,374.00 |
1,361.00 |
1,361.00 |
1.5K |
| 08:20 |
1,363.00 |
1,367.00 |
1,363.00 |
1,367.00 |
0.4K |
| 08:22 |
1,367.00 |
1,367.00 |
1,361.00 |
1,361.00 |
0.8K |
| 08:24 |
1,364.00 |
1,364.00 |
1,357.56 |
1,357.56 |
0.7K |
| 08:25 |
1,354.37 |
1,354.37 |
1,350.00 |
1,350.00 |
1.7K |
| 08:28 |
1,355.22 |
1,355.22 |
1,353.00 |
1,355.00 |
1.3K |
| 08:29 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.3K |
| 08:30 |
1,359.31 |
1,361.08 |
1,355.00 |
1,355.00 |
0.7K |
| 08:31 |
1,355.44 |
1,355.44 |
1,355.26 |
1,355.26 |
0.0K |
| 08:32 |
1,354.00 |
1,354.00 |
1,353.00 |
1,353.00 |
0.3K |
| 08:33 |
1,357.10 |
1,358.00 |
1,357.10 |
1,358.00 |
0.6K |
| 08:34 |
1,358.00 |
1,358.00 |
1,358.00 |
1,358.00 |
0.0K |
| 08:35 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.6K |
| 08:36 |
1,360.13 |
1,360.13 |
1,360.13 |
1,360.13 |
0.3K |
| 08:37 |
1,361.00 |
1,361.00 |
1,361.00 |
1,361.00 |
0.3K |
| 08:39 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.7K |
| 08:40 |
1,360.83 |
1,360.83 |
1,358.00 |
1,359.00 |
0.8K |
| 08:41 |
1,358.00 |
1,358.00 |
1,352.00 |
1,356.00 |
0.4K |
| 08:42 |
1,351.00 |
1,354.00 |
1,351.00 |
1,352.27 |
0.7K |
| 08:43 |
1,351.54 |
1,354.00 |
1,351.00 |
1,352.54 |
1.6K |
| 08:44 |
1,353.99 |
1,353.99 |
1,349.00 |
1,349.00 |
1.0K |
| 08:45 |
1,352.07 |
1,353.00 |
1,350.11 |
1,353.00 |
0.5K |
| 08:46 |
1,352.83 |
1,352.83 |
1,352.83 |
1,352.83 |
0.0K |
| 08:47 |
1,353.12 |
1,355.00 |
1,353.12 |
1,355.00 |
0.7K |
| 08:48 |
1,354.00 |
1,354.00 |
1,352.00 |
1,352.00 |
0.4K |
| 08:49 |
1,353.65 |
1,353.65 |
1,352.10 |
1,352.10 |
0.5K |
| 08:50 |
1,353.60 |
1,357.00 |
1,353.60 |
1,354.75 |
0.3K |
| 08:51 |
1,352.50 |
1,352.50 |
1,352.50 |
1,352.50 |
0.7K |
| 08:52 |
1,357.00 |
1,357.00 |
1,357.00 |
1,357.00 |
0.0K |
| 08:53 |
1,357.00 |
1,357.00 |
1,357.00 |
1,357.00 |
0.0K |
| 08:55 |
1,355.31 |
1,357.00 |
1,354.00 |
1,357.00 |
0.3K |
| 08:57 |
1,353.00 |
1,358.00 |
1,353.00 |
1,358.00 |
0.3K |
| 08:58 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.0K |
| 08:59 |
1,359.00 |
1,359.00 |
1,354.00 |
1,354.00 |
0.4K |
| 09:00 |
1,357.37 |
1,357.37 |
1,355.00 |
1,355.00 |
0.2K |
| 09:01 |
1,359.00 |
1,361.00 |
1,359.00 |
1,361.00 |
0.5K |
| 09:02 |
1,361.00 |
1,361.00 |
1,361.00 |
1,361.00 |
0.2K |
| 09:03 |
1,362.80 |
1,362.80 |
1,362.80 |
1,362.80 |
0.4K |
| 09:04 |
1,359.00 |
1,362.00 |
1,359.00 |
1,362.00 |
0.6K |
| 09:05 |
1,360.05 |
1,360.05 |
1,360.05 |
1,360.05 |
0.1K |
| 09:06 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.4K |
| 09:07 |
1,362.10 |
1,362.10 |
1,362.10 |
1,362.10 |
0.0K |
| 09:09 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.0K |
| 09:10 |
1,365.00 |
1,369.00 |
1,364.72 |
1,369.00 |
1.5K |
| 09:14 |
1,367.80 |
1,367.80 |
1,367.80 |
1,367.80 |
0.1K |
| 09:15 |
1,369.00 |
1,369.00 |
1,366.20 |
1,366.20 |
0.3K |
| 09:16 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
0.0K |
| 09:17 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
0.0K |
| 09:18 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.1K |
| 09:19 |
1,368.50 |
1,368.50 |
1,365.90 |
1,365.90 |
1.1K |
| 09:20 |
1,365.90 |
1,365.90 |
1,365.00 |
1,365.00 |
0.8K |
| 09:22 |
1,364.32 |
1,364.32 |
1,364.32 |
1,364.32 |
0.0K |
| 09:23 |
1,365.80 |
1,365.80 |
1,363.00 |
1,363.00 |
1.1K |
| 09:25 |
1,362.80 |
1,364.00 |
1,361.80 |
1,361.80 |
2.1K |
| 09:26 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0K |
| 09:28 |
1,359.00 |
1,360.00 |
1,359.00 |
1,360.00 |
0.2K |
| 09:29 |
1,356.00 |
1,359.00 |
1,356.00 |
1,359.00 |
0.2K |
| 09:30 |
1,359.28 |
1,359.28 |
1,359.28 |
1,359.28 |
0.3K |
| 09:31 |
1,361.50 |
1,361.50 |
1,361.50 |
1,361.50 |
0.0K |
| 09:32 |
1,361.50 |
1,361.50 |
1,361.50 |
1,361.50 |
0.4K |
| 09:33 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.2K |
| 09:35 |
1,361.29 |
1,365.00 |
1,361.29 |
1,363.00 |
0.3K |
| 09:37 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.1K |
| 09:38 |
1,361.00 |
1,361.00 |
1,361.00 |
1,361.00 |
0.1K |
| 09:39 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.2K |
| 09:40 |
1,362.11 |
1,364.00 |
1,362.11 |
1,364.00 |
0.4K |
| 09:42 |
1,365.00 |
1,365.00 |
1,362.00 |
1,362.00 |
0.1K |
| 09:43 |
1,363.00 |
1,363.00 |
1,361.65 |
1,361.65 |
0.4K |
| 09:44 |
1,363.00 |
1,363.00 |
1,359.00 |
1,359.00 |
0.3K |
| 09:45 |
1,359.00 |
1,361.00 |
1,359.00 |
1,361.00 |
0.8K |
| 09:46 |
1,359.00 |
1,360.00 |
1,359.00 |
1,360.00 |
0.3K |
| 09:49 |
1,357.00 |
1,360.00 |
1,357.00 |
1,360.00 |
0.1K |
| 09:50 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.0K |
| 09:51 |
1,357.00 |
1,358.00 |
1,357.00 |
1,358.00 |
0.5K |
| 09:52 |
1,356.66 |
1,356.66 |
1,356.54 |
1,356.54 |
1.2K |
| 09:53 |
1,356.00 |
1,359.00 |
1,356.00 |
1,358.00 |
0.2K |
| 09:54 |
1,360.00 |
1,360.00 |
1,360.00 |
1,360.00 |
0.0K |
| 09:55 |
1,357.07 |
1,357.20 |
1,356.00 |
1,356.00 |
0.2K |
| 09:57 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.3K |
| 09:58 |
1,360.00 |
1,360.00 |
1,358.20 |
1,358.20 |
0.3K |
| 10:00 |
1,359.00 |
1,360.00 |
1,359.00 |
1,360.00 |
0.0K |
| 10:02 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.5K |
| 10:03 |
1,357.65 |
1,357.65 |
1,356.00 |
1,356.00 |
0.8K |
| 10:04 |
1,357.20 |
1,357.20 |
1,357.20 |
1,357.20 |
0.2K |
| 10:05 |
1,356.95 |
1,356.95 |
1,355.04 |
1,355.04 |
0.8K |
| 10:06 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.0K |
| 10:09 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.3K |
| 10:10 |
1,358.00 |
1,358.00 |
1,358.00 |
1,358.00 |
2.0K |
| 10:11 |
1,358.00 |
1,358.00 |
1,358.00 |
1,358.00 |
0.4K |
| 10:12 |
1,354.00 |
1,354.00 |
1,353.66 |
1,353.66 |
0.2K |
| 10:13 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
2.7K |
| 10:14 |
1,352.00 |
1,352.00 |
1,351.00 |
1,351.00 |
0.2K |
| 10:15 |
1,355.20 |
1,355.20 |
1,355.20 |
1,355.20 |
0.2K |
| 10:16 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.0K |
| 10:17 |
1,353.75 |
1,353.75 |
1,353.75 |
1,353.75 |
0.4K |
| 10:19 |
1,353.10 |
1,353.10 |
1,353.10 |
1,353.10 |
0.2K |
| 10:20 |
1,353.83 |
1,357.00 |
1,352.60 |
1,352.60 |
1.1K |
| 10:21 |
1,356.00 |
1,356.00 |
1,354.20 |
1,354.20 |
0.5K |
| 10:22 |
1,352.00 |
1,352.00 |
1,352.00 |
1,352.00 |
0.0K |
| 10:24 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.0K |
| 10:25 |
1,355.24 |
1,356.00 |
1,354.20 |
1,356.00 |
0.2K |
| 10:26 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.2K |
| 10:30 |
1,354.20 |
1,356.00 |
1,352.88 |
1,352.88 |
0.1K |
| 10:34 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.0K |
| 10:35 |
1,355.00 |
1,355.00 |
1,355.00 |
1,355.00 |
0.2K |
| 10:37 |
1,352.00 |
1,353.00 |
1,349.00 |
1,349.00 |
0.5K |
| 10:39 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.5K |
| 10:40 |
1,352.97 |
1,352.97 |
1,350.00 |
1,350.00 |
0.2K |
| 10:41 |
1,349.88 |
1,349.88 |
1,349.88 |
1,349.88 |
0.1K |
| 10:42 |
1,351.00 |
1,351.00 |
1,351.00 |
1,351.00 |
0.0K |
| 10:43 |
1,351.00 |
1,351.00 |
1,349.00 |
1,349.00 |
0.7K |
| 10:44 |
1,351.00 |
1,351.00 |
1,351.00 |
1,351.00 |
0.5K |
| 10:45 |
1,350.80 |
1,351.16 |
1,350.80 |
1,351.16 |
0.2K |
| 10:46 |
1,350.00 |
1,350.00 |
1,350.00 |
1,350.00 |
0.2K |
| 10:47 |
1,351.62 |
1,351.62 |
1,351.61 |
1,351.61 |
0.6K |
| 10:48 |
1,353.00 |
1,353.00 |
1,350.00 |
1,350.00 |
0.3K |
| 10:50 |
1,353.00 |
1,353.00 |
1,351.00 |
1,351.00 |
0.2K |
| 10:52 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.2K |
| 10:53 |
1,351.44 |
1,351.44 |
1,351.44 |
1,351.44 |
0.2K |
| 10:54 |
1,351.44 |
1,353.00 |
1,351.44 |
1,352.10 |
0.6K |
| 10:55 |
1,351.44 |
1,351.44 |
1,351.44 |
1,351.44 |
0.3K |
| 10:56 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.2K |
| 10:57 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.0K |
| 10:58 |
1,353.00 |
1,353.00 |
1,352.00 |
1,352.00 |
0.5K |
| 11:00 |
1,352.69 |
1,353.00 |
1,352.69 |
1,353.00 |
0.6K |
| 11:01 |
1,353.00 |
1,353.30 |
1,353.00 |
1,353.30 |
0.6K |
| 11:02 |
1,355.00 |
1,355.00 |
1,355.00 |
1,355.00 |
1.3K |
| 11:03 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.1K |
| 11:04 |
1,353.00 |
1,354.00 |
1,353.00 |
1,354.00 |
1.1K |
| 11:05 |
1,354.44 |
1,354.44 |
1,353.00 |
1,353.00 |
1.6K |
| 11:06 |
1,354.00 |
1,355.00 |
1,354.00 |
1,355.00 |
0.5K |
| 11:07 |
1,352.00 |
1,352.00 |
1,352.00 |
1,352.00 |
0.2K |
| 11:08 |
1,354.00 |
1,354.00 |
1,352.00 |
1,352.00 |
1.6K |
| 11:09 |
1,352.00 |
1,353.55 |
1,352.00 |
1,353.55 |
0.4K |
| 11:10 |
1,353.15 |
1,354.00 |
1,351.00 |
1,354.00 |
1.5K |
| 11:11 |
1,353.00 |
1,355.00 |
1,353.00 |
1,355.00 |
0.0K |
| 11:12 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.0K |
| 11:13 |
1,356.00 |
1,356.00 |
1,356.00 |
1,356.00 |
0.2K |
| 11:14 |
1,357.00 |
1,359.00 |
1,357.00 |
1,359.00 |
2.1K |
| 11:15 |
1,358.04 |
1,358.04 |
1,355.00 |
1,355.00 |
2.5K |
| 11:17 |
1,358.00 |
1,358.00 |
1,355.00 |
1,355.00 |
2.6K |
| 11:19 |
1,357.00 |
1,357.00 |
1,357.00 |
1,357.00 |
0.8K |
| 11:20 |
1,357.11 |
1,357.11 |
1,357.00 |
1,357.00 |
0.3K |
| 11:21 |
1,359.00 |
1,359.00 |
1,359.00 |
1,359.00 |
0.6K |
| 11:22 |
1,358.00 |
1,358.00 |
1,357.00 |
1,357.00 |
1.3K |
| 11:23 |
1,357.00 |
1,358.00 |
1,357.00 |
1,358.00 |
1.1K |
| 11:25 |
1,357.75 |
1,359.00 |
1,357.00 |
1,359.00 |
1.7K |
| 11:26 |
1,358.00 |
1,360.00 |
1,358.00 |
1,360.00 |
2.2K |
| 11:27 |
1,360.00 |
1,360.00 |
1,358.00 |
1,358.00 |
0.6K |
| 11:28 |
1,360.00 |
1,360.00 |
1,359.00 |
1,359.00 |
0.2K |
| 11:29 |
1,360.00 |
1,363.00 |
1,360.00 |
1,363.00 |
2.1K |
| 11:30 |
1,359.44 |
1,364.00 |
1,359.44 |
1,364.00 |
1.7K |
| 11:31 |
1,361.00 |
1,361.00 |
1,361.00 |
1,361.00 |
0.1K |
| 11:32 |
1,361.66 |
1,361.66 |
1,361.66 |
1,361.66 |
0.4K |
| 11:34 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
1.7K |
| 11:35 |
1,363.25 |
1,363.25 |
1,363.00 |
1,363.00 |
0.5K |
| 11:36 |
1,364.00 |
1,365.00 |
1,364.00 |
1,365.00 |
0.4K |
| 11:37 |
1,362.00 |
1,362.00 |
1,361.00 |
1,361.00 |
1.1K |
| 11:39 |
1,362.00 |
1,365.00 |
1,362.00 |
1,365.00 |
0.1K |
| 11:40 |
1,363.57 |
1,363.57 |
1,362.66 |
1,362.66 |
0.4K |
| 11:43 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.8K |
| 11:44 |
1,365.00 |
1,365.44 |
1,365.00 |
1,365.44 |
0.9K |
| 11:45 |
1,364.02 |
1,365.00 |
1,364.02 |
1,365.00 |
1.4K |
| 11:46 |
1,365.00 |
1,367.00 |
1,365.00 |
1,367.00 |
2.0K |
| 11:47 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0K |
| 11:49 |
1,367.00 |
1,367.00 |
1,363.00 |
1,365.00 |
1.7K |
| 11:50 |
1,365.38 |
1,365.38 |
1,365.38 |
1,365.38 |
0.1K |
| 11:51 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0K |
| 11:52 |
1,364.50 |
1,364.50 |
1,364.50 |
1,364.50 |
2.1K |
| 11:53 |
1,363.00 |
1,363.00 |
1,362.00 |
1,362.00 |
0.5K |
| 11:54 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.2K |
| 11:55 |
1,363.64 |
1,363.64 |
1,359.00 |
1,361.00 |
0.8K |
| 11:56 |
1,361.00 |
1,361.00 |
1,361.00 |
1,361.00 |
0.5K |
| 11:57 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.8K |
| 11:59 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.5K |
| 12:00 |
1,361.98 |
1,361.98 |
1,361.98 |
1,361.98 |
0.3K |
| 12:01 |
1,363.00 |
1,364.00 |
1,363.00 |
1,364.00 |
0.5K |
| 12:02 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.1K |
| 12:04 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.1K |
| 12:05 |
1,362.48 |
1,362.48 |
1,362.48 |
1,362.48 |
0.9K |
| 12:06 |
1,360.00 |
1,360.00 |
1,360.00 |
1,360.00 |
0.5K |
| 12:07 |
1,362.50 |
1,363.00 |
1,361.54 |
1,363.00 |
1.7K |
| 12:08 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.3K |
| 12:09 |
1,361.00 |
1,363.00 |
1,361.00 |
1,363.00 |
1.7K |
| 12:10 |
1,362.66 |
1,362.66 |
1,362.66 |
1,362.66 |
0.1K |
| 12:11 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.0K |
| 12:13 |
1,364.00 |
1,364.00 |
1,362.47 |
1,364.00 |
0.2K |
| 12:14 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.0K |
| 12:15 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.5K |
| 12:16 |
1,361.66 |
1,364.00 |
1,361.66 |
1,362.00 |
4.9K |
| 12:17 |
1,364.00 |
1,365.00 |
1,364.00 |
1,365.00 |
0.8K |
| 12:18 |
1,365.00 |
1,365.00 |
1,363.00 |
1,363.00 |
0.2K |
| 12:19 |
1,366.00 |
1,366.00 |
1,365.00 |
1,365.00 |
0.9K |
| 12:20 |
1,366.00 |
1,366.00 |
1,364.00 |
1,364.00 |
0.6K |
| 12:21 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.3K |
| 12:22 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
0.1K |
| 12:23 |
1,365.00 |
1,365.00 |
1,364.00 |
1,364.00 |
1.7K |
| 12:24 |
1,363.00 |
1,364.00 |
1,363.00 |
1,364.00 |
0.4K |
| 12:25 |
1,364.56 |
1,364.56 |
1,364.56 |
1,364.56 |
0.4K |
| 12:26 |
1,362.00 |
1,362.00 |
1,361.00 |
1,361.00 |
2.0K |
| 12:29 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.5K |
| 12:30 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.0K |
| 12:31 |
1,364.00 |
1,365.00 |
1,364.00 |
1,364.70 |
1.3K |
| 12:32 |
1,365.00 |
1,367.00 |
1,365.00 |
1,367.00 |
0.4K |
| 12:33 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.5K |
| 12:34 |
1,367.41 |
1,367.41 |
1,367.41 |
1,367.41 |
1.0K |
| 12:35 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.0K |
| 12:36 |
1,368.00 |
1,368.00 |
1,367.00 |
1,368.00 |
0.3K |
| 12:37 |
1,366.92 |
1,366.92 |
1,366.92 |
1,366.92 |
0.0K |
| 12:39 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.3K |
| 12:40 |
1,367.71 |
1,368.00 |
1,367.71 |
1,368.00 |
0.7K |
| 12:41 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.3K |
| 12:42 |
1,365.00 |
1,366.00 |
1,364.00 |
1,366.00 |
5.8K |
| 12:43 |
1,363.00 |
1,365.00 |
1,362.00 |
1,362.00 |
3.1K |
| 12:44 |
1,362.88 |
1,365.00 |
1,362.00 |
1,365.00 |
2.4K |
| 12:45 |
1,364.71 |
1,366.00 |
1,364.00 |
1,366.00 |
0.7K |
| 12:46 |
1,368.00 |
1,368.00 |
1,365.00 |
1,367.00 |
1.0K |
| 12:48 |
1,365.00 |
1,367.00 |
1,365.00 |
1,367.00 |
1.3K |
| 12:50 |
1,365.60 |
1,366.00 |
1,364.00 |
1,366.00 |
1.5K |
| 12:51 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.1K |
| 12:52 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.6K |
| 12:53 |
1,365.00 |
1,365.00 |
1,364.00 |
1,364.00 |
0.7K |
| 12:54 |
1,365.00 |
1,366.00 |
1,364.00 |
1,366.00 |
0.9K |
| 12:56 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.1K |
| 12:58 |
1,367.00 |
1,367.00 |
1,366.00 |
1,366.45 |
2.5K |
| 13:01 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
0.4K |
| 13:03 |
1,369.00 |
1,369.00 |
1,364.00 |
1,364.00 |
4.1K |
| 13:04 |
1,364.00 |
1,364.00 |
1,363.00 |
1,363.00 |
2.3K |
| 13:05 |
1,366.00 |
1,366.00 |
1,364.00 |
1,364.00 |
2.1K |
| 13:06 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.0K |
| 13:07 |
1,364.00 |
1,366.00 |
1,364.00 |
1,366.00 |
0.1K |
| 13:08 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.6K |
| 13:09 |
1,366.00 |
1,366.00 |
1,365.00 |
1,365.00 |
0.7K |
| 13:10 |
1,364.98 |
1,364.98 |
1,364.98 |
1,364.98 |
0.3K |
| 13:11 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.3K |
| 13:12 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
1.1K |
| 13:13 |
1,367.00 |
1,367.00 |
1,364.68 |
1,364.68 |
0.9K |
| 13:14 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
0.2K |
| 13:15 |
1,365.48 |
1,367.00 |
1,365.48 |
1,367.00 |
0.8K |
| 13:17 |
1,367.00 |
1,367.00 |
1,365.44 |
1,365.44 |
1.0K |
| 13:18 |
1,365.44 |
1,367.00 |
1,365.44 |
1,367.00 |
1.9K |
| 13:20 |
1,364.00 |
1,366.00 |
1,364.00 |
1,366.00 |
2.8K |
| 13:22 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
1.0K |
| 13:23 |
1,364.00 |
1,364.00 |
1,363.00 |
1,363.00 |
0.1K |
| 13:24 |
1,363.00 |
1,363.00 |
1,363.00 |
1,363.00 |
0.2K |
| 13:25 |
1,364.79 |
1,365.00 |
1,364.79 |
1,365.00 |
0.2K |
| 13:26 |
1,364.00 |
1,365.00 |
1,363.30 |
1,363.30 |
2.6K |
| 13:28 |
1,364.41 |
1,365.00 |
1,364.41 |
1,365.00 |
0.7K |
| 13:29 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
1.0K |
| 13:30 |
1,364.52 |
1,367.00 |
1,364.52 |
1,366.00 |
2.9K |
| 13:31 |
1,366.00 |
1,367.00 |
1,366.00 |
1,366.00 |
0.5K |
| 13:32 |
1,366.00 |
1,367.00 |
1,366.00 |
1,366.00 |
1.0K |
| 13:33 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.5K |
| 13:34 |
1,366.00 |
1,366.00 |
1,365.00 |
1,366.00 |
1.6K |
| 13:35 |
1,366.16 |
1,367.00 |
1,365.00 |
1,365.00 |
1.3K |
| 13:36 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
1.2K |
| 13:37 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.2K |
| 13:38 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.6K |
| 13:40 |
1,366.28 |
1,368.00 |
1,366.28 |
1,368.00 |
1.2K |
| 13:42 |
1,368.00 |
1,368.00 |
1,367.00 |
1,367.00 |
1.0K |
| 13:44 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
2.8K |
| 13:45 |
1,366.97 |
1,368.00 |
1,366.44 |
1,366.44 |
1.1K |
| 13:46 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.2K |
| 13:48 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.6K |
| 13:50 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.4K |
| 13:51 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
1.1K |
| 13:52 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
1.6K |
| 13:55 |
1,367.94 |
1,369.00 |
1,367.94 |
1,369.00 |
1.3K |
| 13:57 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
0.9K |
| 13:58 |
1,366.66 |
1,366.66 |
1,366.66 |
1,366.66 |
2.8K |
| 13:59 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.0K |
| 14:01 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.6K |
| 14:02 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.1K |
| 14:03 |
1,366.00 |
1,368.00 |
1,366.00 |
1,366.00 |
8.2K |
| 14:04 |
1,367.00 |
1,367.45 |
1,367.00 |
1,367.45 |
1.0K |
| 14:05 |
1,367.55 |
1,368.20 |
1,367.55 |
1,368.20 |
0.3K |
| 14:06 |
1,367.80 |
1,368.00 |
1,367.80 |
1,368.00 |
3.3K |
| 14:07 |
1,369.00 |
1,369.00 |
1,362.20 |
1,362.20 |
30.2K |
| 14:08 |
1,367.88 |
1,369.00 |
1,367.88 |
1,369.00 |
0.9K |
| 14:09 |
1,369.68 |
1,370.00 |
1,369.68 |
1,370.00 |
1.0K |
| 14:10 |
1,369.00 |
1,370.00 |
1,369.00 |
1,370.00 |
0.7K |
| 14:11 |
1,370.00 |
1,372.00 |
1,370.00 |
1,370.00 |
3.4K |
| 14:12 |
1,371.00 |
1,371.00 |
1,371.00 |
1,371.00 |
0.1K |
| 14:13 |
1,371.70 |
1,371.70 |
1,370.44 |
1,370.44 |
0.0K |
| 14:14 |
1,370.00 |
1,370.00 |
1,370.00 |
1,370.00 |
0.1K |
| 14:15 |
1,370.98 |
1,370.98 |
1,370.98 |
1,370.98 |
0.2K |
| 14:16 |
1,370.44 |
1,370.80 |
1,370.44 |
1,370.80 |
5.0K |
| 14:17 |
1,370.00 |
1,370.00 |
1,370.00 |
1,370.00 |
0.4K |
| 14:19 |
1,369.44 |
1,369.44 |
1,369.44 |
1,369.44 |
0.1K |
| 14:20 |
1,370.00 |
1,370.00 |
1,369.00 |
1,369.00 |
0.6K |
| 14:23 |
1,369.66 |
1,374.00 |
1,369.66 |
1,374.00 |
0.7K |
| 14:24 |
1,369.80 |
1,371.00 |
1,366.00 |
1,366.00 |
0.8K |
| 14:25 |
1,370.11 |
1,370.11 |
1,370.11 |
1,370.11 |
0.3K |
| 14:26 |
1,367.30 |
1,367.30 |
1,367.00 |
1,367.00 |
1.2K |
| 14:27 |
1,367.00 |
1,368.00 |
1,367.00 |
1,368.00 |
1.3K |
| 14:28 |
1,366.00 |
1,368.00 |
1,366.00 |
1,368.00 |
12.1K |
| 14:30 |
1,367.65 |
1,369.00 |
1,367.65 |
1,369.00 |
0.9K |
| 14:31 |
1,369.00 |
1,369.00 |
1,366.00 |
1,366.00 |
1.0K |
| 14:32 |
1,368.00 |
1,369.00 |
1,368.00 |
1,369.00 |
0.7K |
| 14:33 |
1,368.44 |
1,368.44 |
1,368.00 |
1,368.00 |
0.6K |
| 14:35 |
1,368.14 |
1,368.14 |
1,367.00 |
1,367.00 |
1.4K |
| 14:36 |
1,367.00 |
1,368.00 |
1,367.00 |
1,367.00 |
0.7K |
| 14:37 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.0K |
| 14:39 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
12.0K |
| 14:40 |
1,366.35 |
1,366.35 |
1,366.35 |
1,366.35 |
0.2K |
| 14:41 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.0K |
| 14:42 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.0K |
| 14:43 |
1,367.00 |
1,367.00 |
1,366.44 |
1,366.44 |
2.3K |
| 14:44 |
1,356.00 |
1,366.00 |
1,356.00 |
1,364.00 |
28.1K |
| 14:45 |
1,364.96 |
1,366.00 |
1,364.00 |
1,366.00 |
5.0K |
| 14:46 |
1,366.00 |
1,367.00 |
1,366.00 |
1,367.00 |
1.7K |
| 14:48 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.5K |
| 14:50 |
1,366.22 |
1,366.22 |
1,366.22 |
1,366.22 |
0.3K |
| 14:51 |
1,368.00 |
1,368.00 |
1,366.00 |
1,366.00 |
5.6K |
| 14:52 |
1,367.00 |
1,368.00 |
1,367.00 |
1,367.00 |
3.4K |
| 14:53 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.1K |
| 14:55 |
1,366.44 |
1,367.00 |
1,366.44 |
1,367.00 |
0.6K |
| 14:56 |
1,367.00 |
1,367.15 |
1,367.00 |
1,367.15 |
0.7K |
| 14:58 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.0K |
| 15:00 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.4K |
| 15:01 |
1,367.22 |
1,367.22 |
1,367.22 |
1,367.22 |
0.1K |
| 15:03 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.1K |
| 15:04 |
1,368.00 |
1,368.00 |
1,366.00 |
1,366.00 |
0.3K |
| 15:05 |
1,367.00 |
1,368.50 |
1,367.00 |
1,368.50 |
1.7K |
| 15:06 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.0K |
| 15:07 |
1,368.50 |
1,368.50 |
1,366.00 |
1,366.00 |
0.7K |
| 15:08 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.0K |
| 15:09 |
1,367.00 |
1,368.00 |
1,367.00 |
1,368.00 |
0.4K |
| 15:10 |
1,367.69 |
1,370.00 |
1,367.69 |
1,370.00 |
8.5K |
| 15:11 |
1,368.80 |
1,368.80 |
1,368.00 |
1,368.00 |
0.7K |
| 15:12 |
1,367.00 |
1,367.30 |
1,367.00 |
1,367.30 |
0.2K |
| 15:14 |
1,367.30 |
1,367.30 |
1,367.30 |
1,367.30 |
0.2K |
| 15:15 |
1,368.47 |
1,368.47 |
1,368.47 |
1,368.47 |
0.5K |
| 15:17 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
0.1K |
| 15:18 |
1,366.44 |
1,367.00 |
1,366.00 |
1,367.00 |
4.5K |
| 15:19 |
1,368.55 |
1,368.55 |
1,366.00 |
1,366.00 |
1.1K |
| 15:20 |
1,366.05 |
1,366.05 |
1,366.05 |
1,366.05 |
0.2K |
| 15:21 |
1,368.00 |
1,368.00 |
1,367.00 |
1,367.00 |
0.3K |
| 15:22 |
1,368.20 |
1,368.20 |
1,368.20 |
1,368.20 |
0.1K |
| 15:23 |
1,368.00 |
1,369.00 |
1,368.00 |
1,369.00 |
0.7K |
| 15:25 |
1,368.02 |
1,368.02 |
1,368.00 |
1,368.00 |
0.9K |
| 15:26 |
1,369.00 |
1,369.00 |
1,369.00 |
1,369.00 |
0.0K |
| 15:28 |
1,368.30 |
1,368.30 |
1,368.30 |
1,368.30 |
5.7K |
| 15:29 |
1,368.00 |
1,368.00 |
1,368.00 |
1,368.00 |
0.0K |
| 15:30 |
1,368.70 |
1,368.70 |
1,368.00 |
1,368.00 |
1.6K |
| 15:31 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.1K |
| 15:35 |
1,367.89 |
1,367.89 |
1,367.89 |
1,367.89 |
0.3K |
| 15:36 |
1,367.44 |
1,367.44 |
1,367.44 |
1,367.44 |
0.1K |
| 15:38 |
1,368.00 |
1,368.00 |
1,366.98 |
1,366.98 |
1.4K |
| 15:40 |
1,366.76 |
1,368.00 |
1,366.76 |
1,368.00 |
0.5K |
| 15:44 |
1,365.00 |
1,365.00 |
1,361.00 |
1,364.00 |
44.1K |
| 15:45 |
1,365.00 |
1,366.76 |
1,364.00 |
1,364.00 |
61.2K |
| 15:46 |
1,365.00 |
1,365.00 |
1,364.00 |
1,365.00 |
1.7K |
| 15:47 |
1,365.00 |
1,366.00 |
1,365.00 |
1,365.00 |
1.8K |
| 15:48 |
1,365.00 |
1,365.00 |
1,364.00 |
1,364.00 |
0.7K |
| 15:49 |
1,364.00 |
1,364.00 |
1,362.44 |
1,362.44 |
0.6K |
| 15:50 |
1,364.63 |
1,364.63 |
1,364.00 |
1,364.00 |
1.6K |
| 15:51 |
1,364.00 |
1,364.00 |
1,363.00 |
1,363.00 |
0.6K |
| 15:52 |
1,363.44 |
1,363.44 |
1,363.44 |
1,363.44 |
0.0K |
| 15:53 |
1,364.00 |
1,365.00 |
1,362.44 |
1,365.00 |
1.7K |
| 15:54 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.7K |
| 15:55 |
1,364.00 |
1,364.00 |
1,363.44 |
1,364.00 |
1.9K |
| 15:56 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.7K |
| 15:57 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
0.4K |
| 15:58 |
1,366.00 |
1,366.00 |
1,365.00 |
1,365.00 |
3.5K |
| 15:59 |
1,364.00 |
1,364.00 |
1,364.00 |
1,364.00 |
0.2K |
| 16:00 |
1,365.00 |
1,365.00 |
1,365.00 |
1,365.00 |
0.8K |
| 16:02 |
1,366.00 |
1,367.00 |
1,365.44 |
1,367.00 |
2.5K |
| 16:03 |
1,365.40 |
1,365.40 |
1,365.40 |
1,365.40 |
0.0K |
| 16:04 |
1,365.50 |
1,366.00 |
1,365.50 |
1,366.00 |
2.8K |
| 16:05 |
1,365.86 |
1,366.00 |
1,365.86 |
1,366.00 |
1.4K |
| 16:06 |
1,366.00 |
1,366.00 |
1,365.00 |
1,366.00 |
3.4K |
| 16:07 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.3K |
| 16:08 |
1,367.00 |
1,368.00 |
1,367.00 |
1,367.00 |
1.3K |
| 16:10 |
1,365.81 |
1,367.00 |
1,365.81 |
1,367.00 |
5.2K |
| 16:11 |
1,366.44 |
1,366.44 |
1,366.44 |
1,366.44 |
0.5K |
| 16:12 |
1,366.80 |
1,366.80 |
1,366.80 |
1,366.80 |
0.0K |
| 16:13 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.2K |
| 16:14 |
1,366.22 |
1,366.22 |
1,366.22 |
1,366.22 |
0.0K |
| 16:15 |
1,366.00 |
1,366.45 |
1,366.00 |
1,366.22 |
7.2K |
| 16:16 |
1,367.00 |
1,367.00 |
1,366.00 |
1,366.00 |
7.4K |
| 16:20 |
1,366.04 |
1,368.00 |
1,366.04 |
1,368.00 |
1.4K |
| 16:22 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
0.0K |
| 16:23 |
1,367.40 |
1,367.40 |
1,367.00 |
1,367.00 |
0.2K |
| 16:24 |
1,367.50 |
1,367.50 |
1,367.50 |
1,367.50 |
0.1K |
| 16:25 |
1,367.36 |
1,367.36 |
1,367.00 |
1,367.00 |
1.4K |
| 16:26 |
1,367.29 |
1,367.29 |
1,367.29 |
1,367.29 |
0.0K |
| 16:27 |
1,367.00 |
1,368.00 |
1,367.00 |
1,368.00 |
0.4K |
| 16:28 |
1,367.50 |
1,367.50 |
1,367.00 |
1,367.50 |
0.2K |
| 16:29 |
1,367.00 |
1,367.00 |
1,367.00 |
1,367.00 |
1.2K |
| 16:35 |
1,361.00 |
1,361.00 |
1,361.00 |
1,361.00 |
162.6K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
1,352.00 |
1,383.00 |
1,352.00 |
1,367.00 |
1.2M |
| 2025-09-25 |
1,350.00 |
1,361.00 |
1,343.00 |
1,352.00 |
0.7M |
| 2025-09-24 |
1,374.00 |
1,380.00 |
1,354.00 |
1,358.00 |
0.7M |
| 2025-09-23 |
1,366.00 |
1,405.00 |
1,366.00 |
1,374.00 |
0.8M |
| 2025-09-22 |
1,370.00 |
1,376.00 |
1,349.00 |
1,361.00 |
0.8M |
| 2025-09-19 |
1,395.00 |
1,395.00 |
1,361.00 |
1,366.00 |
0.8M |
| 2025-09-18 |
1,410.00 |
1,410.00 |
1,375.00 |
1,387.00 |
0.7M |
| 2025-09-17 |
1,448.00 |
1,448.00 |
1,403.00 |
1,414.00 |
0.7M |
| 2025-09-16 |
1,471.00 |
1,477.00 |
1,437.00 |
1,437.00 |
1.0M |
| 2025-09-15 |
1,441.00 |
1,500.00 |
1,441.00 |
1,471.00 |
0.4M |
| 2025-09-12 |
1,465.00 |
1,487.00 |
1,456.00 |
1,470.00 |
0.5M |
| 2025-09-11 |
1,482.00 |
1,509.00 |
1,465.00 |
1,465.00 |
0.8M |
| 2025-09-10 |
1,471.00 |
1,500.00 |
1,470.00 |
1,470.00 |
1.6M |
| 2025-09-09 |
1,490.00 |
1,507.00 |
1,462.00 |
1,474.00 |
0.9M |
| 2025-09-08 |
1,500.00 |
1,509.00 |
1,452.00 |
1,488.00 |
0.7M |
| 2025-09-05 |
1,454.00 |
1,477.00 |
1,416.00 |
1,456.00 |
1.1M |
| 2025-09-04 |
1,210.00 |
1,428.00 |
1,209.00 |
1,411.00 |
3.1M |
| 2025-09-03 |
1,576.00 |
1,617.00 |
1,573.00 |
1,613.00 |
0.5M |
| 2025-09-02 |
1,614.00 |
1,621.00 |
1,566.00 |
1,574.00 |
0.5M |
| 2025-09-01 |
1,610.00 |
1,638.00 |
1,610.00 |
1,615.00 |
0.6M |
| 2025-08-29 |
1,640.00 |
1,650.00 |
1,626.00 |
1,628.00 |
0.5M |
| 2025-08-28 |
1,601.00 |
1,651.00 |
1,601.00 |
1,638.00 |
0.7M |
| 2025-08-27 |
1,670.00 |
1,672.00 |
1,602.00 |
1,614.00 |
0.5M |
| 2025-08-26 |
1,673.00 |
1,673.00 |
1,630.00 |
1,667.00 |
0.6M |
| 2025-08-22 |
1,613.00 |
1,655.00 |
1,613.00 |
1,647.00 |
0.4M |
| 2025-08-21 |
1,623.00 |
1,624.00 |
1,605.00 |
1,624.00 |
0.4M |
| 2025-08-20 |
1,632.00 |
1,651.00 |
1,619.00 |
1,623.00 |
0.5M |
| 2025-08-19 |
1,632.00 |
1,657.00 |
1,632.00 |
1,656.00 |
0.4M |
| 2025-08-18 |
1,621.00 |
1,637.00 |
1,621.00 |
1,636.00 |
0.7M |
| 2025-08-15 |
1,640.00 |
1,643.00 |
1,622.00 |
1,628.00 |
0.4M |
| 2025-08-14 |
1,645.00 |
1,645.00 |
1,614.00 |
1,631.00 |
0.5M |
| 2025-08-13 |
1,622.00 |
1,637.00 |
1,607.00 |
1,610.00 |
0.8M |
| 2025-08-12 |
1,605.00 |
1,643.00 |
1,605.00 |
1,628.00 |
0.7M |
| 2025-08-11 |
1,632.00 |
1,639.00 |
1,616.00 |
1,616.00 |
0.6M |
| 2025-08-08 |
1,641.00 |
1,645.00 |
1,624.00 |
1,632.00 |
0.6M |
| 2025-08-07 |
1,639.00 |
1,643.00 |
1,624.00 |
1,636.00 |
1.6M |
| 2025-08-06 |
1,617.00 |
1,630.00 |
1,609.00 |
1,625.00 |
0.8M |
| 2025-08-05 |
1,600.00 |
1,624.00 |
1,592.00 |
1,624.00 |
0.8M |
| 2025-08-04 |
1,607.00 |
1,616.00 |
1,594.00 |
1,595.00 |
0.5M |
| 2025-08-01 |
1,618.00 |
1,633.00 |
1,592.00 |
1,606.00 |
0.7M |
| 2025-07-31 |
1,620.00 |
1,635.00 |
1,618.00 |
1,627.00 |
0.9M |
| 2025-07-30 |
1,617.00 |
1,628.00 |
1,613.00 |
1,624.00 |
0.4M |
| 2025-07-29 |
1,662.00 |
1,662.00 |
1,601.00 |
1,617.00 |
0.7M |
| 2025-07-28 |
1,689.00 |
1,689.00 |
1,634.00 |
1,641.00 |
0.6M |
| 2025-07-25 |
1,736.00 |
1,736.00 |
1,657.00 |
1,672.00 |
0.7M |
| 2025-07-24 |
1,671.00 |
1,687.00 |
1,671.00 |
1,682.00 |
1.0M |
| 2025-07-23 |
1,669.00 |
1,682.00 |
1,663.00 |
1,678.00 |
0.6M |
| 2025-07-22 |
1,666.00 |
1,666.00 |
1,646.00 |
1,655.00 |
0.9M |
| 2025-07-21 |
1,681.00 |
1,686.00 |
1,656.00 |
1,664.00 |
1.8M |
| 2025-07-18 |
1,653.00 |
1,672.00 |
1,651.00 |
1,657.00 |
0.7M |
| 2025-07-17 |
1,651.00 |
1,684.00 |
1,637.00 |
1,652.00 |
1.1M |
| 2025-07-16 |
1,652.00 |
1,700.00 |
1,651.00 |
1,686.00 |
0.7M |
| 2025-07-15 |
1,688.00 |
1,705.00 |
1,651.00 |
1,651.00 |
0.8M |
| 2025-07-14 |
1,686.00 |
1,714.00 |
1,681.00 |
1,684.00 |
0.6M |
| 2025-07-11 |
1,700.00 |
1,721.00 |
1,679.00 |
1,679.00 |
0.9M |
| 2025-07-10 |
1,652.00 |
1,713.00 |
1,645.00 |
1,700.00 |
1.3M |
| 2025-07-09 |
1,775.00 |
1,834.00 |
1,644.00 |
1,644.00 |
2.0M |
| 2025-07-08 |
1,798.00 |
1,831.00 |
1,789.00 |
1,825.00 |
0.8M |
| 2025-07-07 |
1,797.00 |
1,802.00 |
1,750.00 |
1,795.00 |
0.4M |
| 2025-07-04 |
1,780.00 |
1,797.00 |
1,751.00 |
1,752.00 |
0.5M |
| 2025-07-03 |
1,750.00 |
1,805.00 |
1,750.00 |
1,792.00 |
0.5M |
| 2025-07-02 |
1,796.00 |
1,811.00 |
1,751.00 |
1,751.00 |
0.8M |
| 2025-07-01 |
1,817.00 |
1,861.00 |
1,817.00 |
1,834.00 |
0.5M |
| 2025-06-30 |
1,900.00 |
1,900.00 |
1,818.00 |
1,845.00 |
0.5M |
| 2025-06-27 |
1,826.00 |
1,852.00 |
1,817.00 |
1,823.00 |
0.4M |
| 2025-06-26 |
1,820.00 |
1,835.00 |
1,783.00 |
1,820.00 |
0.3M |
| 2025-06-25 |
1,844.00 |
1,844.00 |
1,797.00 |
1,807.00 |
0.5M |
| 2025-06-24 |
1,771.00 |
1,828.00 |
1,771.00 |
1,802.00 |
1.0M |
| 2025-06-23 |
1,771.00 |
1,792.00 |
1,750.00 |
1,750.00 |
0.6M |
| 2025-06-20 |
1,703.00 |
1,811.00 |
1,703.00 |
1,791.00 |
0.6M |
| 2025-06-19 |
18.53 |
18.53 |
17.35 |
17.92 |
0.4M |
| 2025-06-18 |
1,765.00 |
1,803.00 |
1,765.00 |
1,794.00 |
0.4M |
| 2025-06-17 |
1,811.00 |
1,813.00 |
1,774.00 |
1,783.00 |
0.6M |
| 2025-06-16 |
1,784.00 |
1,827.00 |
1,779.00 |
1,811.00 |
0.6M |
| 2025-06-13 |
1,819.00 |
1,819.00 |
1,750.00 |
1,786.00 |
1.0M |
| 2025-06-12 |
1,850.00 |
1,917.00 |
1,850.00 |
1,856.00 |
0.8M |
| 2025-06-11 |
1,920.00 |
1,958.00 |
1,920.00 |
1,942.00 |
0.9M |
| 2025-06-10 |
1,933.00 |
1,959.00 |
1,922.00 |
1,945.00 |
0.6M |
| 2025-06-09 |
1,912.00 |
1,938.00 |
1,908.00 |
1,933.00 |
0.8M |
| 2025-06-06 |
1,899.00 |
1,920.00 |
1,899.00 |
1,906.00 |
0.8M |
| 2025-06-05 |
1,852.00 |
1,905.00 |
1,852.00 |
1,905.00 |
0.7M |
| 2025-06-04 |
1,900.00 |
1,916.00 |
1,893.00 |
1,904.00 |
0.6M |
| 2025-06-03 |
1,919.00 |
1,925.00 |
1,892.00 |
1,896.00 |
0.8M |
| 2025-06-02 |
1,861.00 |
1,895.00 |
1,858.00 |
1,894.00 |
0.8M |
| 2025-05-30 |
1,850.00 |
1,861.00 |
1,829.00 |
1,860.00 |
4.2M |
| 2025-05-29 |
1,815.00 |
1,834.00 |
1,811.00 |
1,821.00 |
0.6M |
| 2025-05-28 |
1,792.00 |
1,827.00 |
1,792.00 |
1,812.00 |
1.1M |
| 2025-05-27 |
1,779.00 |
1,814.00 |
1,779.00 |
1,792.00 |
1.3M |
| 2025-05-23 |
1,779.00 |
1,815.00 |
1,754.00 |
1,771.00 |
0.7M |
| 2025-05-22 |
1,766.00 |
1,792.00 |
1,766.00 |
1,777.00 |
0.7M |
| 2025-05-21 |
1,784.00 |
1,784.00 |
1,757.00 |
1,781.00 |
0.5M |
| 2025-05-20 |
1,762.00 |
1,784.00 |
1,762.00 |
1,784.00 |
0.7M |
| 2025-05-19 |
1,744.00 |
1,763.00 |
1,732.00 |
1,763.00 |
0.5M |
| 2025-05-16 |
1,748.00 |
1,758.00 |
1,735.00 |
1,748.00 |
0.4M |
| 2025-05-15 |
1,713.00 |
1,784.00 |
1,713.00 |
1,732.00 |
1.1M |
| 2025-05-14 |
1,748.00 |
1,750.00 |
1,709.00 |
1,719.00 |
1.2M |
| 2025-05-13 |
1,730.00 |
1,759.00 |
1,717.00 |
1,756.00 |
0.9M |
| 2025-05-12 |
1,696.00 |
1,721.00 |
1,696.00 |
1,715.00 |
0.7M |
| 2025-05-09 |
1,700.00 |
1,717.00 |
1,677.00 |
1,697.00 |
0.9M |
| 2025-05-08 |
1,668.00 |
1,712.00 |
1,662.00 |
1,712.00 |
0.9M |
| 2025-05-07 |
1,674.00 |
1,675.00 |
1,649.00 |
1,666.00 |
1.2M |
| 2025-05-06 |
1,675.00 |
1,696.00 |
1,654.00 |
1,674.00 |
0.8M |
| 2025-05-02 |
1,650.00 |
1,677.00 |
1,642.00 |
1,666.00 |
1.1M |
| 2025-05-01 |
1,583.00 |
1,655.00 |
1,578.00 |
1,655.00 |
0.7M |
| 2025-04-30 |
1,542.00 |
1,583.00 |
1,503.00 |
1,583.00 |
1.0M |
| 2025-04-29 |
1,435.00 |
1,576.00 |
1,435.00 |
1,562.00 |
3.2M |
| 2025-04-28 |
1,339.00 |
1,395.00 |
1,339.00 |
1,350.00 |
0.8M |
| 2025-04-25 |
1,383.00 |
1,383.00 |
1,358.00 |
1,377.00 |
0.6M |
| 2025-04-24 |
1,330.00 |
1,381.00 |
1,330.00 |
1,364.00 |
0.5M |
| 2025-04-23 |
1,373.00 |
1,411.00 |
1,362.00 |
1,393.00 |
0.5M |
| 2025-04-22 |
1,321.00 |
1,364.00 |
1,309.00 |
1,357.00 |
0.4M |
| 2025-04-17 |
1,316.00 |
1,340.00 |
1,316.00 |
1,327.00 |
0.5M |
| 2025-04-16 |
1,304.00 |
1,314.00 |
1,298.00 |
1,313.00 |
0.4M |
| 2025-04-15 |
1,300.00 |
1,321.00 |
1,282.00 |
1,309.00 |
0.6M |
| 2025-04-14 |
1,269.00 |
1,298.00 |
1,269.00 |
1,283.00 |
0.3M |
| 2025-04-11 |
1,264.00 |
1,282.00 |
1,240.00 |
1,254.00 |
0.4M |
| 2025-04-10 |
1,291.00 |
1,317.00 |
1,261.00 |
1,263.00 |
0.4M |
| 2025-04-09 |
1,211.00 |
1,237.00 |
1,185.00 |
1,232.00 |
0.5M |
| 2025-04-08 |
1,185.00 |
1,241.00 |
1,162.00 |
1,235.00 |
0.8M |
| 2025-04-07 |
1,123.00 |
1,209.00 |
1,088.00 |
1,159.00 |
0.8M |
| 2025-04-04 |
1,209.00 |
1,219.00 |
1,158.00 |
1,184.00 |
0.8M |
| 2025-04-03 |
1,240.00 |
1,262.00 |
1,214.00 |
1,219.00 |
0.3M |
| 2025-04-02 |
1,240.00 |
1,263.00 |
1,235.00 |
1,263.00 |
0.3M |
| 2025-04-01 |
1,263.00 |
1,263.00 |
1,232.00 |
1,241.00 |
1.0M |
| 2025-03-31 |
1,260.00 |
1,281.00 |
1,236.00 |
1,239.00 |
0.7M |
| 2025-03-28 |
1,353.00 |
1,353.00 |
1,278.00 |
1,278.00 |
0.4M |
| 2025-03-27 |
1,325.00 |
1,349.00 |
1,316.00 |
1,336.00 |
0.3M |
| 2025-03-26 |
1,360.00 |
1,364.00 |
1,338.00 |
1,340.00 |
0.3M |
| 2025-03-25 |
1,341.00 |
1,370.00 |
1,341.00 |
1,364.00 |
0.2M |
| 2025-03-24 |
1,360.00 |
1,367.00 |
1,347.00 |
1,352.00 |
0.2M |
| 2025-03-21 |
1,350.00 |
1,372.00 |
1,343.00 |
1,358.00 |
0.7M |
| 2025-03-20 |
1,390.00 |
1,394.00 |
1,370.00 |
1,370.00 |
0.7M |
| 2025-03-19 |
1,378.00 |
1,389.00 |
1,373.00 |
1,389.00 |
0.6M |
| 2025-03-18 |
1,382.00 |
1,398.00 |
1,364.00 |
1,385.00 |
1.1M |
| 2025-03-17 |
1,359.00 |
1,376.00 |
1,349.00 |
1,376.00 |
0.6M |
| 2025-03-14 |
1,330.00 |
1,357.00 |
1,322.00 |
1,355.00 |
0.3M |
| 2025-03-13 |
1,374.00 |
1,378.00 |
1,329.00 |
1,329.00 |
0.4M |
| 2025-03-12 |
1,406.00 |
1,406.00 |
1,375.00 |
1,386.00 |
0.9M |
| 2025-03-11 |
1,350.00 |
1,401.00 |
1,345.00 |
1,393.00 |
1.1M |
| 2025-03-10 |
1,350.00 |
1,371.00 |
1,312.00 |
1,316.00 |
0.4M |
| 2025-03-07 |
1,379.00 |
1,379.00 |
1,335.00 |
1,354.00 |
0.5M |
| 2025-03-06 |
1,345.00 |
1,394.00 |
1,345.00 |
1,379.00 |
0.8M |
| 2025-03-05 |
1,337.00 |
1,372.00 |
1,337.00 |
1,358.00 |
0.4M |
| 2025-03-04 |
1,383.00 |
1,388.00 |
1,326.00 |
1,331.00 |
1.0M |
| 2025-03-03 |
1,416.00 |
1,416.00 |
1,381.00 |
1,404.00 |
0.4M |
| 2025-02-28 |
1,383.00 |
1,405.00 |
1,379.00 |
1,405.00 |
0.8M |
| 2025-02-27 |
1,360.00 |
1,400.00 |
1,360.00 |
1,390.00 |
0.5M |
| 2025-02-26 |
1,386.00 |
1,390.00 |
1,375.00 |
1,383.00 |
0.5M |
| 2025-02-25 |
1,346.00 |
1,394.00 |
1,346.00 |
1,379.00 |
0.7M |
| 2025-02-24 |
1,371.00 |
1,382.00 |
1,341.00 |
1,354.00 |
1.5M |
| 2025-02-21 |
1,340.00 |
1,401.00 |
1,340.00 |
1,381.00 |
1.2M |
| 2025-02-20 |
1,403.00 |
1,411.00 |
1,340.00 |
1,342.00 |
1.3M |
| 2025-02-19 |
1,425.00 |
1,437.00 |
1,378.00 |
1,398.00 |
3.6M |
| 2025-02-18 |
1,588.00 |
1,588.00 |
1,565.00 |
1,565.00 |
0.3M |
| 2025-02-17 |
1,540.00 |
1,585.00 |
1,540.00 |
1,575.00 |
0.3M |
| 2025-02-14 |
1,554.00 |
1,560.00 |
1,537.00 |
1,547.00 |
0.3M |
| 2025-02-13 |
1,553.00 |
1,557.00 |
1,532.00 |
1,550.00 |
1.2M |
| 2025-02-12 |
1,523.00 |
1,550.00 |
1,516.00 |
1,538.00 |
0.4M |
| 2025-02-11 |
1,537.00 |
1,537.00 |
1,469.00 |
1,512.00 |
1.2M |
| 2025-02-10 |
1,531.00 |
1,540.00 |
1,521.00 |
1,530.00 |
0.4M |
| 2025-02-07 |
1,505.00 |
1,556.00 |
1,505.00 |
1,528.00 |
0.4M |
| 2025-02-06 |
1,528.00 |
1,549.00 |
1,519.00 |
1,548.00 |
0.3M |
| 2025-02-05 |
1,512.00 |
1,522.00 |
1,497.00 |
1,522.00 |
0.8M |
| 2025-02-04 |
1,488.00 |
1,524.00 |
1,488.00 |
1,512.00 |
0.8M |
| 2025-02-03 |
1,497.00 |
1,510.00 |
1,474.00 |
1,507.00 |
0.5M |
| 2025-01-31 |
1,533.00 |
1,533.00 |
1,512.00 |
1,531.00 |
0.2M |
| 2025-01-30 |
1,491.00 |
1,532.00 |
1,480.00 |
1,520.00 |
0.4M |
| 2025-01-29 |
1,490.00 |
1,508.00 |
1,490.00 |
1,491.00 |
0.6M |
| 2025-01-28 |
1,493.00 |
1,515.00 |
1,490.00 |
1,506.00 |
0.5M |
| 2025-01-27 |
1,514.00 |
1,522.00 |
1,491.00 |
1,506.00 |
0.3M |
| 2025-01-24 |
1,501.00 |
1,510.00 |
1,485.00 |
1,500.00 |
0.4M |
| 2025-01-23 |
1,476.00 |
1,506.00 |
1,452.00 |
1,483.00 |
0.6M |
| 2025-01-22 |
1,474.00 |
1,483.00 |
1,448.00 |
1,468.00 |
0.4M |
| 2025-01-21 |
1,471.00 |
1,478.00 |
1,454.00 |
1,474.00 |
0.9M |
| 2025-01-20 |
1,523.00 |
1,523.00 |
1,455.00 |
1,465.00 |
0.4M |
| 2025-01-17 |
1,447.00 |
1,458.00 |
1,432.00 |
1,452.00 |
0.6M |
| 2025-01-16 |
1,434.00 |
1,450.00 |
1,421.00 |
1,439.00 |
0.4M |
| 2025-01-15 |
1,405.00 |
1,435.00 |
1,405.00 |
1,432.00 |
0.4M |
| 2025-01-14 |
1,488.00 |
1,488.00 |
1,396.00 |
1,408.00 |
0.7M |
| 2025-01-13 |
1,515.00 |
1,515.00 |
1,412.00 |
1,420.00 |
1.0M |
| 2025-01-10 |
1,485.00 |
1,496.00 |
1,460.00 |
1,460.00 |
0.3M |
| 2025-01-09 |
1,491.00 |
1,506.00 |
1,477.00 |
1,499.00 |
0.4M |
| 2025-01-08 |
1,500.00 |
1,527.00 |
1,484.00 |
1,484.00 |
0.2M |
| 2025-01-07 |
1,530.00 |
1,531.00 |
1,503.00 |
1,528.00 |
0.2M |
| 2025-01-06 |
1,541.00 |
1,541.00 |
1,490.00 |
1,528.00 |
0.2M |
| 2025-01-03 |
1,617.00 |
1,617.00 |
1,528.00 |
1,528.00 |
0.1M |
| 2025-01-02 |
1,555.00 |
1,588.00 |
1,539.00 |
1,549.00 |
0.2M |