| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:00 |
2,440.00 |
2,440.00 |
2,436.00 |
2,436.00 |
0.7K |
| 09:05 |
2,439.00 |
2,439.00 |
2,439.00 |
2,439.00 |
0.0K |
| 09:10 |
2,436.00 |
2,436.00 |
2,425.00 |
2,425.00 |
0.1K |
| 10:20 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 10:35 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0K |
| 10:40 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 10:45 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0K |
| 11:00 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0K |
| 11:15 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0K |
| 12:30 |
2,431.00 |
2,431.00 |
2,430.00 |
2,430.00 |
0.1K |
| 12:35 |
2,428.00 |
2,430.00 |
2,428.00 |
2,430.00 |
0.0K |
| 12:45 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 12:50 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 13:05 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.1K |
| 14:05 |
2,428.00 |
2,429.00 |
2,428.00 |
2,429.00 |
0.0K |
| 14:15 |
2,427.00 |
2,427.00 |
2,426.00 |
2,426.00 |
0.0K |
| 14:20 |
2,425.00 |
2,425.00 |
2,425.00 |
2,425.00 |
0.0K |
| 14:25 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 14:30 |
2,426.00 |
2,426.00 |
2,426.00 |
2,426.00 |
0.0K |
| 14:35 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0K |
| 15:20 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| 15:30 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,440.00 |
2,440.00 |
2,424.00 |
2,430.00 |
0.0M |
| 2025-09-25 |
2,421.00 |
2,444.00 |
2,420.00 |
2,437.00 |
0.0M |
| 2025-09-24 |
2,435.00 |
2,441.00 |
2,428.00 |
2,439.00 |
0.0M |
| 2025-09-22 |
2,474.00 |
2,474.00 |
2,448.00 |
2,457.00 |
0.0M |
| 2025-09-19 |
2,483.00 |
2,490.00 |
2,462.00 |
2,462.00 |
0.0M |
| 2025-09-18 |
2,452.00 |
2,467.00 |
2,433.00 |
2,460.00 |
0.0M |
| 2025-09-17 |
2,491.00 |
2,500.00 |
2,461.00 |
2,465.00 |
0.0M |
| 2025-09-16 |
2,500.00 |
2,517.00 |
2,500.00 |
2,512.00 |
0.0M |
| 2025-09-12 |
2,462.00 |
2,517.00 |
2,439.00 |
2,517.00 |
0.0M |
| 2025-09-11 |
2,424.00 |
2,462.00 |
2,424.00 |
2,462.00 |
0.0M |
| 2025-09-10 |
2,410.00 |
2,436.00 |
2,410.00 |
2,435.00 |
0.0M |
| 2025-09-09 |
2,426.00 |
2,434.00 |
2,410.00 |
2,417.00 |
0.0M |
| 2025-09-08 |
2,427.00 |
2,450.00 |
2,427.00 |
2,449.00 |
0.0M |
| 2025-09-05 |
2,410.00 |
2,440.00 |
2,409.00 |
2,426.00 |
0.0M |
| 2025-09-04 |
2,374.00 |
2,399.00 |
2,374.00 |
2,395.00 |
0.0M |
| 2025-09-03 |
2,420.00 |
2,420.00 |
2,376.00 |
2,385.00 |
0.0M |
| 2025-09-02 |
2,466.00 |
2,466.00 |
2,426.00 |
2,433.00 |
0.0M |
| 2025-09-01 |
2,457.00 |
2,457.00 |
2,434.00 |
2,449.00 |
0.0M |
| 2025-08-29 |
2,452.00 |
2,460.00 |
2,445.00 |
2,446.00 |
0.0M |
| 2025-08-28 |
2,442.00 |
2,458.00 |
2,433.00 |
2,446.00 |
0.0M |
| 2025-08-27 |
2,446.00 |
2,447.00 |
2,413.00 |
2,435.00 |
0.0M |
| 2025-08-26 |
2,425.00 |
2,471.00 |
2,425.00 |
2,435.00 |
0.0M |
| 2025-08-25 |
2,438.00 |
2,444.00 |
2,419.00 |
2,419.00 |
0.0M |
| 2025-08-22 |
2,457.00 |
2,458.00 |
2,420.00 |
2,424.00 |
0.0M |
| 2025-08-21 |
2,454.00 |
2,475.00 |
2,428.00 |
2,440.00 |
0.0M |
| 2025-08-20 |
2,417.00 |
2,466.00 |
2,417.00 |
2,451.00 |
0.0M |
| 2025-08-19 |
2,426.00 |
2,426.00 |
2,413.00 |
2,424.00 |
0.0M |
| 2025-08-18 |
2,430.00 |
2,440.00 |
2,416.00 |
2,426.00 |
0.0M |
| 2025-08-15 |
2,408.00 |
2,430.00 |
2,404.00 |
2,430.00 |
0.0M |
| 2025-08-14 |
2,415.00 |
2,421.00 |
2,401.00 |
2,405.00 |
0.0M |
| 2025-08-13 |
2,405.00 |
2,413.00 |
2,379.00 |
2,401.00 |
0.0M |
| 2025-08-12 |
2,387.00 |
2,406.00 |
2,387.00 |
2,395.00 |
0.0M |
| 2025-08-08 |
2,352.00 |
2,385.00 |
2,352.00 |
2,379.00 |
0.0M |
| 2025-08-07 |
2,346.00 |
2,377.00 |
2,346.00 |
2,372.00 |
0.0M |
| 2025-08-06 |
2,329.00 |
2,365.00 |
2,329.00 |
2,348.00 |
0.0M |
| 2025-08-05 |
2,324.00 |
2,330.00 |
2,302.00 |
2,322.00 |
0.0M |
| 2025-08-04 |
2,307.00 |
2,320.00 |
2,306.00 |
2,310.00 |
0.0M |
| 2025-08-01 |
2,350.00 |
2,354.00 |
2,331.00 |
2,350.00 |
0.0M |
| 2025-07-31 |
2,329.00 |
2,354.00 |
2,329.00 |
2,345.00 |
0.0M |
| 2025-07-30 |
2,334.00 |
2,356.00 |
2,327.00 |
2,354.00 |
0.0M |
| 2025-07-29 |
2,352.00 |
2,352.00 |
2,320.00 |
2,335.00 |
0.0M |
| 2025-07-28 |
2,335.00 |
2,353.00 |
2,335.00 |
2,350.00 |
0.0M |
| 2025-07-25 |
2,332.00 |
2,339.00 |
2,317.00 |
2,335.00 |
0.0M |
| 2025-07-24 |
2,363.00 |
2,363.00 |
2,330.00 |
2,351.00 |
0.0M |
| 2025-07-23 |
2,354.00 |
2,358.00 |
2,343.00 |
2,357.00 |
0.0M |
| 2025-07-22 |
2,355.00 |
2,355.00 |
2,333.00 |
2,346.00 |
0.0M |
| 2025-07-18 |
2,332.00 |
2,355.00 |
2,327.00 |
2,350.00 |
0.0M |
| 2025-07-17 |
2,318.00 |
2,330.00 |
2,308.00 |
2,321.00 |
0.0M |
| 2025-07-16 |
2,295.00 |
2,324.00 |
2,295.00 |
2,303.00 |
0.0M |
| 2025-07-15 |
2,303.00 |
2,313.00 |
2,300.00 |
2,311.00 |
0.0M |
| 2025-07-14 |
2,289.00 |
2,303.00 |
2,289.00 |
2,303.00 |
0.0M |
| 2025-07-11 |
2,309.00 |
2,325.00 |
2,300.00 |
2,305.00 |
0.0M |
| 2025-07-10 |
2,307.00 |
2,307.00 |
2,285.00 |
2,304.00 |
0.0M |
| 2025-07-09 |
2,306.00 |
2,307.00 |
2,290.00 |
2,307.00 |
0.0M |
| 2025-07-08 |
2,322.00 |
2,330.00 |
2,311.00 |
2,324.00 |
0.0M |
| 2025-07-07 |
2,323.00 |
2,334.00 |
2,302.00 |
2,315.00 |
0.0M |
| 2025-07-04 |
2,321.00 |
2,341.00 |
2,321.00 |
2,323.00 |
0.0M |
| 2025-07-03 |
2,311.00 |
2,311.00 |
2,248.00 |
2,303.00 |
0.0M |
| 2025-07-02 |
2,285.00 |
2,321.00 |
2,273.00 |
2,292.00 |
0.0M |
| 2025-07-01 |
2,258.00 |
2,281.00 |
2,258.00 |
2,274.00 |
0.0M |
| 2025-06-30 |
2,263.00 |
2,280.00 |
2,254.00 |
2,258.00 |
0.0M |
| 2025-06-27 |
2,263.00 |
2,293.00 |
2,262.00 |
2,263.00 |
0.0M |
| 2025-06-26 |
2,288.00 |
2,288.00 |
2,260.00 |
2,264.00 |
0.0M |
| 2025-06-25 |
2,295.00 |
2,295.00 |
2,272.00 |
2,272.00 |
0.0M |
| 2025-06-24 |
2,282.00 |
2,295.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2025-06-23 |
2,268.00 |
2,280.00 |
2,261.00 |
2,273.00 |
0.0M |
| 2025-06-20 |
2,277.00 |
2,285.00 |
2,268.00 |
2,285.00 |
0.0M |
| 2025-06-19 |
2,268.00 |
2,284.00 |
2,260.00 |
2,278.00 |
0.0M |
| 2025-06-18 |
2,285.00 |
2,285.00 |
2,268.00 |
2,278.00 |
0.0M |
| 2025-06-17 |
2,262.00 |
2,286.00 |
2,260.00 |
2,280.00 |
0.0M |
| 2025-06-16 |
2,246.00 |
2,285.00 |
2,246.00 |
2,246.00 |
0.0M |
| 2025-06-13 |
2,274.00 |
2,274.00 |
2,203.00 |
2,203.00 |
0.0M |
| 2025-06-12 |
2,300.00 |
2,300.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2025-06-11 |
2,284.00 |
2,304.00 |
2,279.00 |
2,301.00 |
0.0M |
| 2025-06-10 |
2,252.00 |
2,279.00 |
2,252.00 |
2,267.00 |
0.0M |
| 2025-06-09 |
2,240.00 |
2,252.00 |
2,240.00 |
2,249.00 |
0.0M |
| 2025-06-06 |
2,220.00 |
2,240.00 |
2,213.00 |
2,240.00 |
0.0M |
| 2025-06-05 |
2,218.00 |
2,218.00 |
2,202.00 |
2,217.00 |
0.0M |
| 2025-06-04 |
2,195.00 |
2,215.00 |
2,191.00 |
2,215.00 |
0.0M |
| 2025-06-03 |
2,189.00 |
2,202.00 |
2,188.00 |
2,199.00 |
0.0M |
| 2025-06-02 |
2,164.00 |
2,189.00 |
2,164.00 |
2,169.00 |
0.0M |
| 2025-05-30 |
2,173.00 |
2,178.00 |
2,146.00 |
2,178.00 |
0.0M |
| 2025-05-29 |
2,202.00 |
2,222.00 |
2,190.00 |
2,200.00 |
0.0M |
| 2025-05-28 |
2,188.00 |
2,195.00 |
2,182.00 |
2,191.00 |
0.0M |
| 2025-05-27 |
2,180.00 |
2,181.00 |
2,161.00 |
2,175.00 |
0.0M |
| 2025-05-26 |
2,151.00 |
2,180.00 |
2,151.00 |
2,180.00 |
0.0M |
| 2025-05-23 |
2,132.00 |
2,167.00 |
2,132.00 |
2,138.00 |
0.0M |
| 2025-05-22 |
2,177.00 |
2,177.00 |
2,132.00 |
2,133.00 |
0.0M |
| 2025-05-21 |
2,162.00 |
2,176.00 |
2,162.00 |
2,164.00 |
0.0M |
| 2025-05-20 |
2,166.00 |
2,175.00 |
2,141.00 |
2,141.00 |
0.0M |
| 2025-05-19 |
2,179.00 |
2,179.00 |
2,141.00 |
2,141.00 |
0.0M |
| 2025-05-16 |
2,123.00 |
2,167.00 |
2,123.00 |
2,158.00 |
0.0M |
| 2025-05-15 |
2,166.00 |
2,166.00 |
2,131.00 |
2,131.00 |
0.0M |
| 2025-05-14 |
2,190.00 |
2,190.00 |
2,165.00 |
2,165.00 |
0.0M |
| 2025-05-13 |
2,209.00 |
2,218.00 |
2,168.00 |
2,168.00 |
0.0M |
| 2025-05-12 |
2,177.00 |
2,208.00 |
2,176.00 |
2,176.00 |
0.0M |
| 2025-05-09 |
2,170.00 |
2,170.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2025-05-08 |
2,142.00 |
2,160.00 |
2,125.00 |
2,148.00 |
0.0M |
| 2025-05-07 |
2,141.00 |
2,143.00 |
2,114.00 |
2,139.00 |
0.0M |
| 2025-05-02 |
2,101.00 |
2,164.00 |
2,033.00 |
2,141.00 |
0.0M |
| 2025-05-01 |
2,063.00 |
2,105.00 |
2,057.00 |
2,105.00 |
0.0M |
| 2025-04-30 |
2,034.00 |
2,050.00 |
2,013.00 |
2,013.00 |
0.0M |
| 2025-04-28 |
2,037.00 |
2,037.00 |
2,013.00 |
2,013.00 |
0.0M |
| 2025-04-25 |
1,998.00 |
2,048.00 |
1,998.00 |
2,024.00 |
0.0M |
| 2025-04-24 |
1,981.00 |
1,988.00 |
1,972.00 |
1,978.00 |
0.0M |
| 2025-04-23 |
1,944.00 |
1,979.00 |
1,944.00 |
1,964.00 |
0.0M |
| 2025-04-22 |
1,910.00 |
1,925.00 |
1,908.00 |
1,912.00 |
0.0M |
| 2025-04-21 |
1,925.00 |
1,929.00 |
1,906.00 |
1,906.00 |
0.0M |
| 2025-04-18 |
1,953.00 |
1,954.00 |
1,929.00 |
1,933.00 |
0.0M |
| 2025-04-17 |
1,914.00 |
1,942.00 |
1,914.00 |
1,930.00 |
0.0M |
| 2025-04-16 |
1,925.00 |
1,950.00 |
1,910.00 |
1,910.00 |
0.0M |
| 2025-04-15 |
1,944.00 |
1,954.00 |
1,901.00 |
1,919.00 |
0.0M |
| 2025-04-14 |
1,912.00 |
1,939.00 |
1,900.00 |
1,930.00 |
0.0M |
| 2025-04-11 |
1,883.00 |
1,911.00 |
1,860.00 |
1,887.00 |
0.0M |
| 2025-04-10 |
1,877.50 |
1,997.50 |
1,877.50 |
1,922.50 |
0.0M |
| 2025-04-09 |
1,822.50 |
1,822.50 |
1,760.00 |
1,781.00 |
0.0M |
| 2025-04-08 |
1,890.00 |
1,914.50 |
1,840.00 |
1,858.50 |
0.0M |
| 2025-04-07 |
1,942.00 |
1,942.00 |
1,818.00 |
1,850.00 |
0.0M |
| 2025-04-04 |
1,964.00 |
2,015.00 |
1,926.00 |
1,979.00 |
0.0M |
| 2025-04-03 |
2,036.50 |
2,036.50 |
2,004.00 |
2,014.00 |
0.0M |
| 2025-04-02 |
2,047.50 |
2,089.50 |
2,047.50 |
2,086.50 |
0.0M |
| 2025-04-01 |
2,013.50 |
2,039.00 |
2,009.00 |
2,036.50 |
0.0M |
| 2025-03-31 |
2,051.50 |
2,051.50 |
1,993.00 |
2,001.50 |
0.0M |
| 2025-03-28 |
2,084.50 |
2,097.50 |
2,060.00 |
2,062.00 |
0.0M |
| 2025-03-27 |
2,110.50 |
2,112.00 |
2,090.00 |
2,090.50 |
0.0M |
| 2025-03-26 |
2,118.00 |
2,148.50 |
2,102.50 |
2,128.50 |
0.0M |
| 2025-03-25 |
2,119.00 |
2,126.00 |
2,107.00 |
2,117.50 |
0.0M |
| 2025-03-24 |
2,102.50 |
2,102.50 |
2,088.00 |
2,088.00 |
0.0M |
| 2025-03-21 |
2,077.00 |
2,101.00 |
2,071.50 |
2,101.00 |
0.0M |
| 2025-03-19 |
2,064.00 |
2,087.00 |
2,064.00 |
2,070.00 |
0.0M |
| 2025-03-18 |
2,093.00 |
2,116.50 |
2,092.00 |
2,093.00 |
0.0M |
| 2025-03-17 |
2,063.50 |
2,068.50 |
2,050.00 |
2,053.50 |
0.0M |
| 2025-03-14 |
2,042.50 |
2,048.00 |
2,035.00 |
2,048.00 |
0.0M |
| 2025-03-13 |
2,054.50 |
2,079.00 |
2,032.00 |
2,032.00 |
0.0M |
| 2025-03-12 |
2,020.00 |
2,035.00 |
2,000.50 |
2,034.00 |
0.0M |
| 2025-03-11 |
2,027.00 |
2,028.00 |
1,996.00 |
2,020.00 |
0.0M |
| 2025-03-10 |
2,058.50 |
2,062.50 |
2,035.00 |
2,054.50 |
0.0M |
| 2025-03-07 |
2,086.50 |
2,090.00 |
2,035.00 |
2,035.00 |
0.0M |
| 2025-03-06 |
2,123.50 |
2,145.00 |
2,123.50 |
2,130.50 |
0.0M |
| 2025-03-05 |
2,109.50 |
2,119.50 |
2,100.50 |
2,118.00 |
0.0M |
| 2025-03-04 |
2,100.50 |
2,100.50 |
2,072.00 |
2,090.00 |
0.0M |
| 2025-03-03 |
2,115.50 |
2,126.00 |
2,107.50 |
2,120.00 |
0.0M |
| 2025-02-28 |
2,126.50 |
2,126.50 |
2,075.00 |
2,099.00 |
0.0M |
| 2025-02-27 |
2,154.50 |
2,154.50 |
2,125.00 |
2,136.50 |
0.0M |
| 2025-02-26 |
2,177.00 |
2,183.00 |
2,155.00 |
2,168.00 |
0.0M |
| 2025-02-25 |
2,192.00 |
2,211.00 |
2,191.50 |
2,206.50 |
0.0M |
| 2025-02-21 |
2,247.50 |
2,282.50 |
2,247.50 |
2,269.50 |
0.0M |
| 2025-02-20 |
2,254.00 |
2,271.00 |
2,232.50 |
2,246.00 |
0.0M |
| 2025-02-19 |
2,281.50 |
2,312.00 |
2,255.50 |
2,300.00 |
0.0M |
| 2025-02-18 |
2,312.00 |
2,332.00 |
2,307.00 |
2,329.00 |
0.0M |
| 2025-02-17 |
2,306.00 |
2,331.00 |
2,303.00 |
2,312.00 |
0.0M |
| 2025-02-14 |
2,317.50 |
2,321.50 |
2,290.00 |
2,303.00 |
0.0M |
| 2025-02-13 |
2,305.50 |
2,313.50 |
2,298.00 |
2,313.50 |
0.0M |
| 2025-02-12 |
2,280.00 |
2,305.50 |
2,279.50 |
2,305.50 |
0.0M |
| 2025-02-10 |
2,255.50 |
2,266.50 |
2,255.50 |
2,262.00 |
0.0M |
| 2025-02-07 |
2,269.00 |
2,280.50 |
2,269.00 |
2,274.00 |
0.0M |
| 2025-02-06 |
2,288.00 |
2,289.00 |
2,263.00 |
2,268.50 |
0.0M |
| 2025-02-05 |
2,255.50 |
2,268.50 |
2,250.00 |
2,261.00 |
0.0M |
| 2025-02-04 |
2,278.00 |
2,278.00 |
2,232.00 |
2,250.00 |
0.0M |
| 2025-02-03 |
2,275.00 |
2,275.00 |
2,229.00 |
2,258.00 |
0.0M |
| 2025-01-31 |
2,290.00 |
2,300.00 |
2,281.50 |
2,299.50 |
0.0M |
| 2025-01-30 |
2,287.00 |
2,290.00 |
2,270.50 |
2,275.00 |
0.0M |
| 2025-01-29 |
2,267.00 |
2,289.50 |
2,266.50 |
2,287.00 |
0.0M |
| 2025-01-28 |
2,313.50 |
2,313.50 |
2,250.00 |
2,265.00 |
0.0M |
| 2025-01-27 |
2,324.00 |
2,331.50 |
2,320.00 |
2,323.00 |
0.0M |
| 2025-01-24 |
2,355.00 |
2,357.50 |
2,327.50 |
2,327.50 |
0.0M |
| 2025-01-23 |
2,350.00 |
2,350.00 |
2,336.00 |
2,336.00 |
0.0M |
| 2025-01-22 |
2,333.50 |
2,360.00 |
2,333.50 |
2,339.00 |
0.0M |
| 2025-01-21 |
2,330.00 |
2,346.00 |
2,317.00 |
2,320.00 |
0.0M |
| 2025-01-20 |
2,309.50 |
2,323.00 |
2,290.50 |
2,323.00 |
0.0M |
| 2025-01-17 |
2,303.00 |
2,309.50 |
2,280.00 |
2,298.00 |
0.0M |
| 2025-01-16 |
2,305.50 |
2,325.00 |
2,290.50 |
2,303.00 |
0.0M |
| 2025-01-15 |
2,267.00 |
2,289.00 |
2,265.50 |
2,284.50 |
0.0M |
| 2025-01-14 |
2,283.00 |
2,283.00 |
2,254.00 |
2,268.00 |
0.0M |
| 2025-01-10 |
2,281.50 |
2,299.00 |
2,270.50 |
2,283.00 |
0.0M |
| 2025-01-09 |
2,286.50 |
2,301.00 |
2,272.50 |
2,285.00 |
0.0M |
| 2025-01-08 |
2,324.50 |
2,324.50 |
2,303.00 |
2,311.50 |
0.0M |
| 2025-01-07 |
2,327.00 |
2,330.00 |
2,316.50 |
2,323.00 |
0.0M |
| 2025-01-06 |
2,311.00 |
2,325.00 |
2,309.50 |
2,312.00 |
0.0M |