MOEX Financials

MOEXFN
🏛️ russian-federation →
9,193.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 9,268.23 9,272.24 9,268.23 9,272.24 3,450.5K
09:51 9,272.53 9,274.29 9,272.53 9,274.29 9,552.4K
09:52 9,274.96 9,276.45 9,274.67 9,276.45 4,038.7K
09:53 9,275.89 9,279.58 9,275.89 9,279.58 11,839.0K
09:54 9,282.41 9,286.44 9,282.41 9,286.44 37,907.1K
09:55 9,286.40 9,286.40 9,284.81 9,284.81 26,934.0K
09:56 9,284.55 9,284.55 9,283.37 9,284.07 6,568.9K
09:57 9,284.06 9,287.36 9,284.06 9,287.36 13,572.0K
09:58 9,285.19 9,286.39 9,285.19 9,286.39 25,237.7K
09:59 9,286.41 9,288.10 9,286.14 9,288.10 10,500.8K
10:00 9,287.87 9,287.87 9,283.70 9,283.70 34,117.4K
10:01 9,282.26 9,282.26 9,280.79 9,281.20 26,491.6K
10:02 9,279.67 9,279.67 9,278.04 9,278.04 12,488.2K
10:03 9,278.47 9,282.19 9,278.47 9,282.19 13,643.4K
10:04 9,282.94 9,284.28 9,281.31 9,281.31 15,037.9K
10:05 9,274.35 9,274.35 9,270.89 9,271.54 49,696.3K
10:06 9,273.29 9,273.29 9,270.21 9,270.21 27,259.8K
10:07 9,269.57 9,270.20 9,268.92 9,270.20 9,711.9K
10:08 9,271.53 9,271.53 9,269.50 9,269.50 12,577.3K
10:09 9,270.28 9,270.28 9,267.80 9,267.80 26,312.7K
10:10 9,266.35 9,268.12 9,266.35 9,268.12 25,112.6K
10:11 9,267.19 9,267.19 9,262.23 9,262.23 24,261.6K
10:12 9,260.04 9,260.90 9,260.04 9,260.84 22,810.2K
10:13 9,261.83 9,262.89 9,261.83 9,262.81 12,884.7K
10:14 9,262.84 9,263.63 9,262.54 9,263.63 12,563.6K
10:15 9,268.42 9,270.86 9,267.35 9,270.86 28,526.0K
10:16 9,270.96 9,270.96 9,269.06 9,270.04 14,587.2K
10:17 9,268.99 9,269.56 9,268.99 9,269.14 18,599.4K
10:18 9,269.42 9,269.57 9,269.08 9,269.08 12,183.6K
10:19 9,270.07 9,270.07 9,267.98 9,270.02 16,927.9K
10:20 9,270.02 9,272.05 9,269.96 9,272.05 22,094.8K
10:21 9,272.62 9,272.62 9,271.14 9,272.38 11,325.5K
10:22 9,271.97 9,272.12 9,271.27 9,271.82 12,102.3K
10:23 9,271.07 9,271.07 9,269.59 9,270.14 18,618.6K
10:24 9,271.00 9,271.19 9,270.10 9,270.10 9,099.4K
10:25 9,269.36 9,269.36 9,268.52 9,268.52 19,769.7K
10:26 9,267.92 9,268.16 9,267.63 9,267.72 9,362.8K
10:27 9,266.58 9,266.58 9,265.92 9,266.02 42,130.9K
10:28 9,265.92 9,265.92 9,264.86 9,265.50 25,484.6K
10:29 9,265.59 9,265.59 9,262.18 9,262.18 48,523.7K
10:30 9,260.56 9,262.37 9,259.55 9,262.05 33,998.3K
10:31 9,262.60 9,262.60 9,260.19 9,260.19 27,886.5K
10:32 9,255.38 9,255.38 9,244.85 9,244.85 137,532.5K
10:33 9,244.59 9,246.48 9,244.35 9,246.48 26,561.0K
10:34 9,244.30 9,244.30 9,241.52 9,242.55 32,711.8K
10:35 9,243.16 9,243.16 9,241.78 9,241.78 26,447.1K
10:36 9,241.41 9,241.41 9,235.17 9,235.17 96,800.2K
10:37 9,236.01 9,239.30 9,236.01 9,239.30 27,398.1K
10:38 9,239.25 9,240.90 9,239.25 9,240.90 24,677.3K
10:39 9,242.56 9,243.77 9,242.12 9,243.77 25,325.2K
10:40 9,243.89 9,244.02 9,242.97 9,242.97 37,163.2K
10:41 9,242.89 9,243.45 9,241.99 9,241.99 26,558.2K
10:42 9,241.82 9,244.08 9,241.82 9,244.08 14,589.1K
10:43 9,243.91 9,250.16 9,243.91 9,250.16 40,154.0K
10:44 9,250.67 9,251.73 9,249.75 9,250.36 24,499.3K
10:45 9,251.49 9,251.49 9,251.05 9,251.07 21,983.7K
10:46 9,251.46 9,252.72 9,251.46 9,252.64 16,960.4K
10:47 9,252.87 9,252.87 9,251.00 9,251.00 13,962.8K
10:48 9,252.22 9,252.22 9,247.90 9,247.90 15,855.9K
10:49 9,248.12 9,249.01 9,248.12 9,249.01 6,704.6K
10:50 9,248.52 9,248.52 9,247.77 9,247.88 12,695.1K
10:51 9,245.53 9,245.53 9,243.77 9,243.77 29,227.9K
10:52 9,240.80 9,241.70 9,240.58 9,241.70 37,164.0K
10:53 9,241.81 9,242.66 9,241.81 9,242.50 15,219.4K
10:54 9,242.74 9,242.74 9,240.23 9,240.23 16,171.4K
10:55 9,241.03 9,241.03 9,239.55 9,239.55 23,825.9K
10:56 9,239.79 9,240.01 9,237.62 9,237.62 65,689.0K
10:57 9,237.78 9,237.78 9,236.68 9,236.77 24,215.5K
10:58 9,238.64 9,239.29 9,238.64 9,239.29 11,769.1K
10:59 9,240.74 9,240.74 9,240.45 9,240.45 21,659.5K
11:00 9,240.70 9,240.71 9,239.60 9,239.60 18,559.5K
11:01 9,238.41 9,239.56 9,238.41 9,239.56 17,949.9K
11:02 9,239.08 9,239.42 9,238.23 9,239.42 21,176.8K
11:03 9,240.03 9,241.54 9,239.55 9,241.54 27,248.7K
11:04 9,242.53 9,242.86 9,242.12 9,242.12 22,093.7K
11:05 9,241.80 9,241.80 9,240.82 9,240.82 18,171.9K
11:06 9,240.38 9,240.38 9,231.36 9,231.36 59,074.0K
11:07 9,230.84 9,232.41 9,230.79 9,230.79 37,072.3K
11:08 9,229.93 9,229.93 9,228.16 9,229.35 45,176.4K
11:09 9,229.48 9,229.48 9,227.18 9,228.91 18,756.9K
11:10 9,229.96 9,229.96 9,226.98 9,226.98 21,520.6K
11:11 9,224.52 9,224.52 9,222.39 9,222.39 94,714.1K
11:12 9,220.95 9,223.43 9,220.95 9,223.43 38,148.7K
11:13 9,223.35 9,223.77 9,219.89 9,219.89 21,427.9K
11:14 9,219.91 9,223.81 9,219.91 9,223.81 33,921.6K
11:15 9,225.12 9,227.55 9,225.12 9,227.55 48,384.4K
11:16 9,227.97 9,229.35 9,227.97 9,229.01 54,395.8K
11:17 9,229.78 9,229.78 9,228.31 9,228.54 12,503.9K
11:18 9,229.05 9,231.97 9,229.05 9,231.97 35,955.6K
11:19 9,233.35 9,233.35 9,232.92 9,233.17 21,550.7K
11:20 9,233.23 9,233.68 9,231.88 9,233.68 10,485.2K
11:21 9,232.71 9,232.84 9,232.06 9,232.57 22,086.3K
11:22 9,232.17 9,232.92 9,232.04 9,232.89 5,977.4K
11:23 9,232.80 9,232.80 9,231.19 9,231.80 12,622.6K
11:24 9,231.65 9,232.28 9,231.38 9,231.55 6,168.7K
11:25 9,232.18 9,232.18 9,230.99 9,231.63 5,951.1K
11:26 9,231.21 9,233.55 9,231.21 9,233.55 49,477.7K
11:27 9,235.37 9,236.05 9,235.37 9,235.94 21,686.1K
11:28 9,237.27 9,238.49 9,237.27 9,238.49 10,533.3K
11:29 9,238.36 9,239.41 9,238.23 9,239.41 21,171.0K
11:30 9,240.22 9,241.38 9,239.60 9,241.38 24,951.1K
11:31 9,244.36 9,245.51 9,244.36 9,245.20 29,020.7K
11:32 9,245.33 9,249.41 9,245.33 9,249.41 47,170.3K
11:33 9,249.79 9,251.88 9,249.79 9,251.70 44,503.0K
11:34 9,251.88 9,253.34 9,251.88 9,253.34 40,556.0K
11:35 9,253.56 9,260.69 9,253.56 9,260.69 103,587.6K
11:36 9,261.63 9,262.12 9,261.20 9,261.76 32,781.5K
11:37 9,260.74 9,261.72 9,260.74 9,261.01 29,312.6K
11:38 9,260.94 9,261.84 9,260.94 9,261.32 11,815.7K
11:39 9,261.18 9,261.18 9,260.19 9,260.19 11,654.5K
11:40 9,260.43 9,260.43 9,259.23 9,260.25 22,006.2K
11:41 9,259.50 9,261.42 9,259.11 9,261.42 24,482.9K
11:42 9,261.81 9,261.87 9,260.37 9,260.37 8,328.6K
11:43 9,261.30 9,261.30 9,260.55 9,260.55 9,815.4K
11:44 9,260.30 9,261.24 9,260.30 9,261.04 14,292.9K
11:45 9,260.15 9,260.50 9,258.01 9,258.01 9,167.1K
11:46 9,258.42 9,258.42 9,253.92 9,253.92 17,373.3K
11:47 9,253.43 9,254.26 9,253.37 9,253.37 6,811.0K
11:48 9,253.09 9,253.09 9,251.72 9,252.30 7,781.8K
11:49 9,251.95 9,252.15 9,250.60 9,250.60 7,956.8K
11:50 9,251.48 9,253.12 9,251.28 9,253.12 30,020.5K
11:51 9,252.88 9,252.98 9,252.58 9,252.98 7,699.6K
11:52 9,252.69 9,253.14 9,250.69 9,250.69 9,777.7K
11:53 9,250.63 9,250.63 9,247.15 9,247.53 27,591.8K
11:54 9,247.11 9,247.11 9,246.04 9,246.04 10,129.6K
11:55 9,246.04 9,251.79 9,246.04 9,251.79 28,551.5K
11:56 9,251.14 9,254.58 9,251.14 9,254.58 14,615.5K
11:57 9,253.40 9,254.17 9,253.40 9,253.96 10,327.5K
11:58 9,252.18 9,252.69 9,251.75 9,252.69 10,452.7K
11:59 9,253.36 9,253.89 9,253.36 9,253.38 7,158.0K
12:00 9,253.19 9,253.19 9,251.74 9,251.74 20,220.6K
12:01 9,251.07 9,251.07 9,248.54 9,248.54 27,511.2K
12:02 9,249.10 9,249.10 9,244.25 9,244.25 11,431.1K
12:03 9,243.85 9,245.06 9,243.85 9,245.06 18,934.3K
12:04 9,245.35 9,246.57 9,245.35 9,246.40 14,955.0K
12:05 9,246.34 9,246.34 9,244.63 9,244.63 6,321.8K
12:06 9,244.07 9,244.07 9,242.93 9,242.96 7,093.9K
12:07 9,242.28 9,242.28 9,241.39 9,241.74 7,942.2K
12:08 9,239.93 9,239.93 9,236.60 9,237.10 18,767.2K
12:09 9,237.55 9,237.55 9,235.10 9,235.10 16,477.7K
12:10 9,233.19 9,233.19 9,231.54 9,232.05 77,875.4K
12:11 9,229.60 9,229.60 9,227.80 9,228.53 27,938.5K
12:12 9,229.90 9,229.90 9,228.40 9,229.65 17,505.5K
12:13 9,229.03 9,229.40 9,228.22 9,228.22 11,761.8K
12:14 9,228.70 9,229.48 9,228.70 9,229.48 7,770.8K
12:15 9,230.33 9,232.22 9,230.33 9,232.22 12,251.1K
12:16 9,234.41 9,234.94 9,233.06 9,234.94 19,076.9K
12:17 9,236.70 9,241.01 9,236.70 9,240.11 45,941.6K
12:18 9,239.66 9,241.84 9,239.66 9,241.25 13,411.5K
12:19 9,239.84 9,240.23 9,239.27 9,239.27 23,480.3K
12:20 9,238.61 9,240.87 9,238.61 9,240.87 17,796.5K
12:21 9,239.98 9,241.92 9,239.98 9,241.46 7,355.2K
12:22 9,241.42 9,248.54 9,241.42 9,248.54 27,284.8K
12:23 9,248.50 9,248.50 9,244.87 9,244.87 12,274.6K
12:24 9,244.82 9,245.99 9,244.82 9,245.99 17,323.4K
12:25 9,246.20 9,250.46 9,246.20 9,250.46 12,225.1K
12:26 9,251.84 9,259.87 9,251.84 9,259.87 93,012.1K
12:27 9,261.50 9,263.01 9,261.50 9,262.84 45,505.4K
12:28 9,263.00 9,266.42 9,263.00 9,266.42 29,698.3K
12:29 9,267.10 9,267.10 9,264.42 9,264.42 63,536.1K
12:30 9,264.27 9,265.12 9,259.86 9,259.86 24,713.2K
12:31 9,260.19 9,260.19 9,250.31 9,251.70 61,636.0K
12:32 9,252.41 9,253.02 9,251.59 9,253.02 9,719.8K
12:33 9,253.02 9,253.42 9,252.97 9,252.98 7,537.2K
12:34 9,253.21 9,256.06 9,253.21 9,255.46 10,031.2K
12:35 9,255.10 9,255.10 9,253.22 9,253.56 5,278.8K
12:36 9,253.73 9,253.95 9,253.63 9,253.68 13,613.4K
12:37 9,253.74 9,254.27 9,253.74 9,253.92 5,768.7K
12:38 9,254.05 9,254.66 9,254.05 9,254.22 7,220.7K
12:39 9,253.65 9,253.97 9,250.81 9,250.81 17,990.2K
12:40 9,250.27 9,250.58 9,248.81 9,250.58 14,204.0K
12:41 9,251.34 9,251.34 9,249.47 9,250.31 12,268.3K
12:42 9,250.09 9,250.56 9,249.87 9,249.87 7,202.4K
12:43 9,249.53 9,252.08 9,249.53 9,251.83 5,415.9K
12:44 9,250.67 9,253.80 9,250.67 9,253.80 8,307.7K
12:45 9,254.10 9,254.10 9,250.89 9,250.89 8,608.3K
12:46 9,250.85 9,250.85 9,249.47 9,250.75 11,542.6K
12:47 9,249.85 9,251.36 9,249.85 9,251.36 26,339.8K
12:48 9,252.18 9,252.68 9,251.72 9,252.68 9,487.3K
12:49 9,253.12 9,255.20 9,252.50 9,255.20 21,277.8K
12:50 9,255.83 9,255.83 9,255.06 9,255.59 24,773.4K
12:51 9,255.42 9,255.42 9,254.80 9,255.21 18,367.1K
12:52 9,255.89 9,256.65 9,255.31 9,256.65 16,459.4K
12:53 9,256.11 9,256.14 9,252.99 9,252.99 20,515.1K
12:54 9,253.45 9,253.87 9,253.40 9,253.87 7,239.6K
12:55 9,253.91 9,253.91 9,252.95 9,253.49 3,094.6K
12:56 9,253.59 9,253.59 9,252.73 9,253.57 4,956.6K
12:57 9,252.37 9,252.37 9,249.70 9,249.70 7,167.7K
12:58 9,250.05 9,251.22 9,250.05 9,251.22 8,390.6K
12:59 9,251.13 9,251.13 9,250.17 9,250.17 3,810.8K
13:00 9,251.13 9,252.61 9,251.13 9,251.57 5,774.2K
13:01 9,251.83 9,252.83 9,251.65 9,252.41 7,440.9K
13:02 9,253.53 9,253.58 9,252.85 9,252.85 15,139.2K
13:03 9,250.47 9,251.00 9,250.47 9,250.78 4,007.8K
13:04 9,251.28 9,252.51 9,251.09 9,252.51 9,416.7K
13:05 9,249.48 9,249.48 9,241.37 9,241.37 43,406.9K
13:06 9,242.40 9,245.00 9,242.40 9,245.00 5,079.2K
13:07 9,243.71 9,246.93 9,243.71 9,246.93 9,527.2K
13:08 9,248.37 9,248.37 9,245.93 9,245.93 9,808.7K
13:09 9,245.23 9,246.67 9,245.23 9,245.98 20,893.6K
13:10 9,246.48 9,246.48 9,245.73 9,246.05 4,954.3K
13:11 9,246.01 9,246.01 9,245.39 9,245.58 2,839.2K
13:12 9,245.73 9,245.73 9,244.79 9,245.21 1,530.0K
13:13 9,244.66 9,244.66 9,244.23 9,244.23 3,943.2K
13:14 9,244.73 9,246.20 9,244.73 9,245.89 6,903.0K
13:15 9,245.71 9,245.71 9,243.38 9,243.38 6,920.0K
13:16 9,243.45 9,244.33 9,243.05 9,244.10 2,464.1K
13:17 9,243.67 9,244.20 9,242.93 9,242.93 9,079.2K
13:18 9,242.76 9,242.76 9,239.45 9,239.45 14,092.0K
13:19 9,240.04 9,240.22 9,239.69 9,240.22 11,759.7K
13:20 9,240.52 9,240.52 9,235.48 9,235.61 17,943.6K
13:21 9,236.11 9,237.89 9,235.81 9,237.89 17,068.9K
13:22 9,237.75 9,239.55 9,237.75 9,239.55 8,337.1K
13:23 9,239.87 9,240.82 9,239.87 9,240.22 24,178.6K
13:24 9,240.24 9,241.20 9,239.94 9,239.94 6,021.5K
13:25 9,241.13 9,241.25 9,240.63 9,240.63 3,368.3K
13:26 9,238.84 9,238.84 9,235.44 9,236.21 25,515.6K
13:27 9,235.22 9,235.22 9,229.95 9,229.95 40,864.7K
13:28 9,229.02 9,230.26 9,229.02 9,229.57 54,883.7K
13:29 9,231.10 9,233.21 9,231.10 9,232.35 37,666.6K
13:30 9,232.13 9,232.27 9,231.53 9,231.53 16,589.3K
13:31 9,229.74 9,233.08 9,229.74 9,233.08 29,639.2K
13:32 9,234.02 9,236.26 9,234.02 9,235.85 44,675.6K
13:33 9,235.89 9,236.40 9,235.87 9,235.91 5,457.2K
13:34 9,236.40 9,236.40 9,235.38 9,236.03 6,217.2K
13:35 9,236.14 9,236.14 9,233.56 9,233.56 7,605.3K
13:36 9,232.25 9,232.25 9,229.51 9,229.51 18,205.2K
13:37 9,230.05 9,230.08 9,229.36 9,230.08 7,440.7K
13:38 9,230.57 9,230.57 9,228.29 9,228.29 12,369.9K
13:39 9,226.37 9,229.59 9,226.37 9,229.59 13,784.4K
13:40 9,229.92 9,229.92 9,228.88 9,228.88 5,812.0K
13:41 9,227.67 9,228.68 9,227.67 9,227.73 9,167.1K
13:42 9,228.52 9,231.95 9,228.52 9,231.95 10,228.1K
13:43 9,231.09 9,231.09 9,229.61 9,229.61 10,968.7K
13:44 9,229.42 9,230.23 9,229.42 9,229.98 14,855.3K
13:45 9,230.76 9,230.76 9,229.64 9,229.64 8,818.0K
13:46 9,229.59 9,229.59 9,227.73 9,227.73 11,120.6K
13:47 9,227.60 9,229.11 9,227.60 9,229.11 11,179.0K
13:48 9,230.81 9,231.21 9,230.54 9,230.73 7,903.9K
13:49 9,231.70 9,232.04 9,231.64 9,232.04 9,204.8K
13:50 9,232.61 9,232.90 9,232.52 9,232.84 5,260.5K
13:51 9,232.53 9,232.53 9,229.05 9,229.05 9,260.5K
13:52 9,228.34 9,228.34 9,227.70 9,227.81 7,818.0K
13:53 9,226.93 9,229.38 9,226.93 9,228.84 9,612.1K
13:54 9,228.78 9,230.77 9,228.78 9,230.77 13,472.1K
13:55 9,231.54 9,232.29 9,231.54 9,231.98 6,666.4K
13:56 9,232.49 9,233.14 9,232.25 9,232.25 9,266.4K
13:57 9,232.21 9,232.21 9,229.96 9,231.34 13,706.1K
13:58 9,231.43 9,233.07 9,231.43 9,233.07 4,506.2K
13:59 9,233.38 9,234.60 9,233.38 9,233.88 32,828.8K
14:00 9,232.45 9,232.45 9,230.80 9,231.21 5,670.6K
14:01 9,231.52 9,232.39 9,231.20 9,231.48 14,631.8K
14:02 9,231.51 9,231.69 9,231.11 9,231.23 5,639.8K
14:03 9,231.51 9,231.51 9,230.36 9,230.36 9,721.8K
14:04 9,230.34 9,230.34 9,228.15 9,228.66 4,532.0K
14:05 9,229.10 9,229.10 9,225.83 9,225.83 18,615.3K
14:06 9,227.10 9,227.76 9,226.93 9,227.76 4,646.5K
14:07 9,227.68 9,228.06 9,227.06 9,227.06 8,421.7K
14:08 9,227.78 9,227.78 9,226.17 9,226.17 7,378.6K
14:09 9,226.93 9,226.93 9,226.14 9,226.90 22,274.9K
14:10 9,227.03 9,227.72 9,227.03 9,227.28 6,599.6K
14:11 9,227.96 9,228.87 9,227.76 9,227.76 8,828.2K
14:12 9,227.12 9,227.82 9,227.05 9,227.82 6,032.0K
14:13 9,227.15 9,228.71 9,227.15 9,228.71 10,209.4K
14:14 9,229.11 9,230.57 9,229.11 9,230.57 12,093.6K
14:15 9,230.12 9,231.15 9,228.92 9,228.92 12,838.3K
14:16 9,229.46 9,229.46 9,227.45 9,227.45 17,487.3K
14:17 9,228.10 9,229.94 9,228.10 9,229.94 6,875.6K
14:18 9,230.15 9,230.83 9,230.15 9,230.83 41,206.0K
14:19 9,229.85 9,237.76 9,229.85 9,237.76 64,332.1K
14:20 9,237.48 9,241.74 9,237.48 9,241.53 69,651.0K
14:21 9,241.54 9,241.88 9,241.44 9,241.88 39,746.7K
14:22 9,242.18 9,243.92 9,241.81 9,243.92 32,920.0K
14:23 9,245.15 9,245.75 9,244.71 9,245.75 53,511.5K
14:24 9,245.90 9,245.90 9,243.81 9,243.81 10,534.5K
14:25 9,243.63 9,243.92 9,242.88 9,243.92 17,897.4K
14:26 9,243.38 9,243.46 9,243.27 9,243.27 11,373.9K
14:27 9,243.54 9,243.54 9,238.90 9,238.90 20,141.5K
14:28 9,238.16 9,239.01 9,238.16 9,238.77 10,763.5K
14:29 9,238.62 9,240.05 9,238.62 9,239.60 6,780.9K
14:30 9,239.29 9,239.29 9,237.43 9,237.43 8,520.4K
14:31 9,238.58 9,238.75 9,236.56 9,236.56 10,438.6K
14:32 9,236.65 9,237.05 9,236.14 9,237.05 3,521.3K
14:33 9,237.10 9,239.14 9,237.10 9,238.22 11,893.1K
14:34 9,238.00 9,241.36 9,238.00 9,241.36 12,744.8K
14:35 9,241.73 9,243.30 9,241.73 9,243.30 7,654.6K
14:36 9,243.27 9,243.76 9,243.27 9,243.76 6,524.7K
14:37 9,244.07 9,244.07 9,242.80 9,242.80 3,048.7K
14:38 9,243.00 9,243.00 9,241.71 9,241.71 5,324.0K
14:39 9,241.89 9,242.79 9,241.89 9,241.96 5,973.8K
14:40 9,241.19 9,241.19 9,239.46 9,239.61 19,472.3K
14:41 9,239.85 9,241.43 9,238.95 9,241.43 5,139.4K
14:42 9,242.19 9,242.19 9,240.87 9,241.08 42,629.6K
14:43 9,241.29 9,244.30 9,241.29 9,244.30 21,289.9K
14:44 9,244.34 9,244.95 9,244.34 9,244.76 6,861.0K
14:45 9,244.80 9,245.28 9,244.65 9,245.28 10,153.7K
14:46 9,244.77 9,245.37 9,244.77 9,245.37 12,666.2K
14:47 9,245.11 9,245.11 9,243.89 9,243.89 10,678.3K
14:48 9,244.08 9,244.08 9,243.18 9,243.20 5,638.9K
14:49 9,244.41 9,246.54 9,244.41 9,246.54 45,988.3K
14:50 9,247.76 9,250.77 9,247.76 9,250.77 42,810.2K
14:51 9,250.20 9,250.53 9,249.04 9,249.04 31,532.3K
14:52 9,248.63 9,248.63 9,246.41 9,246.48 18,222.6K
14:53 9,247.76 9,247.76 9,245.95 9,245.95 13,800.1K
14:54 9,246.32 9,246.98 9,246.32 9,246.78 4,195.4K
14:55 9,247.39 9,247.39 9,244.50 9,245.16 14,313.9K
14:56 9,243.98 9,245.44 9,243.98 9,245.44 13,158.0K
14:57 9,245.57 9,246.82 9,245.57 9,246.62 8,230.5K
14:58 9,247.34 9,247.34 9,245.50 9,246.58 8,358.6K
14:59 9,247.47 9,247.47 9,245.99 9,246.31 3,178.5K
15:00 9,249.01 9,250.02 9,248.76 9,248.76 9,506.4K
15:01 9,248.13 9,248.13 9,247.36 9,247.39 9,447.4K
15:02 9,246.98 9,248.12 9,246.65 9,246.65 6,771.8K
15:03 9,247.45 9,248.26 9,247.22 9,248.26 4,127.2K
15:04 9,248.35 9,248.47 9,247.16 9,247.16 10,080.6K
15:05 9,246.78 9,246.78 9,243.64 9,243.64 35,234.3K
15:06 9,243.20 9,243.20 9,242.30 9,242.30 18,906.7K
15:07 9,242.82 9,244.14 9,242.82 9,243.96 7,602.0K
15:08 9,243.48 9,243.48 9,243.26 9,243.26 6,044.4K
15:09 9,242.99 9,242.99 9,242.63 9,242.63 5,542.6K
15:10 9,242.77 9,242.83 9,241.21 9,241.32 28,535.8K
15:11 9,242.12 9,243.58 9,242.04 9,243.58 5,830.2K
15:12 9,243.43 9,243.43 9,242.73 9,242.73 4,846.8K
15:13 9,242.98 9,243.41 9,241.92 9,242.24 8,486.6K
15:14 9,242.02 9,242.93 9,242.02 9,242.93 8,241.9K
15:15 9,242.81 9,242.81 9,241.76 9,241.76 4,044.5K
15:16 9,241.74 9,241.74 9,240.40 9,240.40 8,236.2K
15:17 9,240.12 9,241.99 9,240.12 9,241.99 4,903.4K
15:18 9,241.71 9,241.71 9,241.42 9,241.49 13,789.5K
15:19 9,241.51 9,241.51 9,239.71 9,239.71 4,156.5K
15:20 9,239.90 9,241.08 9,239.90 9,240.21 4,269.8K
15:21 9,239.99 9,243.59 9,239.99 9,243.59 35,233.3K
15:22 9,243.41 9,243.41 9,241.14 9,242.61 13,282.4K
15:23 9,241.70 9,241.70 9,239.81 9,240.50 6,366.2K
15:24 9,241.18 9,241.18 9,240.01 9,240.11 12,335.7K
15:25 9,240.96 9,241.73 9,240.43 9,241.11 5,893.0K
15:26 9,241.13 9,241.13 9,239.29 9,239.29 8,942.4K
15:27 9,239.24 9,239.24 9,234.97 9,234.97 34,025.6K
15:28 9,236.11 9,236.11 9,231.35 9,231.35 50,948.2K
15:29 9,230.71 9,233.08 9,230.71 9,232.49 21,475.7K
15:30 9,232.15 9,234.05 9,232.15 9,233.97 11,558.7K
15:31 9,233.75 9,233.83 9,233.34 9,233.83 11,730.2K
15:32 9,233.65 9,234.41 9,233.65 9,234.41 7,207.4K
15:33 9,233.16 9,234.68 9,233.16 9,234.20 8,245.2K
15:34 9,234.16 9,234.16 9,233.21 9,233.21 4,034.5K
15:35 9,232.91 9,232.91 9,232.01 9,232.29 6,403.1K
15:36 9,232.44 9,232.44 9,231.15 9,231.63 7,128.3K
15:37 9,231.20 9,231.20 9,228.44 9,228.44 7,587.2K
15:38 9,229.00 9,230.53 9,229.00 9,230.19 14,302.4K
15:39 9,229.99 9,229.99 9,228.85 9,228.85 8,939.3K
15:40 9,229.95 9,229.95 9,227.89 9,228.10 25,269.6K
15:41 9,227.25 9,227.89 9,227.25 9,227.89 9,250.6K
15:42 9,227.95 9,232.06 9,227.95 9,232.06 11,344.3K
15:43 9,233.40 9,233.43 9,231.97 9,231.97 18,992.4K
15:44 9,232.23 9,232.89 9,232.11 9,232.11 3,404.1K
15:45 9,233.75 9,234.63 9,232.76 9,232.76 5,992.1K
15:46 9,232.82 9,232.99 9,232.67 9,232.67 20,422.2K
15:47 9,232.61 9,232.61 9,228.25 9,228.25 28,018.9K
15:48 9,226.43 9,226.83 9,226.06 9,226.08 25,803.7K
15:49 9,227.09 9,227.09 9,224.77 9,225.68 11,483.9K
15:50 9,225.92 9,225.92 9,225.34 9,225.34 19,961.3K
15:51 9,225.20 9,225.80 9,224.72 9,224.72 17,763.3K
15:52 9,224.90 9,225.39 9,224.39 9,225.39 20,326.2K
15:53 9,224.64 9,224.64 9,222.01 9,222.01 38,002.0K
15:54 9,222.81 9,222.81 9,220.15 9,220.60 58,545.9K
15:55 9,220.62 9,220.99 9,220.27 9,220.79 10,238.6K
15:56 9,220.75 9,222.51 9,220.75 9,222.51 7,665.5K
15:57 9,222.57 9,223.88 9,222.52 9,222.83 6,922.9K
15:58 9,222.07 9,223.00 9,221.11 9,221.57 13,583.5K
15:59 9,220.33 9,221.51 9,220.33 9,220.68 10,660.3K
16:00 9,223.20 9,224.18 9,222.68 9,224.18 13,141.8K
16:01 9,223.74 9,223.90 9,223.30 9,223.41 4,902.4K
16:02 9,223.36 9,224.38 9,223.36 9,224.38 3,516.5K
16:03 9,223.33 9,224.03 9,223.33 9,224.03 7,665.4K
16:04 9,223.78 9,223.78 9,222.20 9,222.20 7,141.0K
16:05 9,223.02 9,223.18 9,221.54 9,221.79 15,319.8K
16:06 9,221.91 9,222.00 9,220.96 9,220.96 11,297.0K
16:07 9,219.66 9,219.88 9,219.31 9,219.31 23,602.7K
16:08 9,218.65 9,221.47 9,218.65 9,221.47 8,445.1K
16:09 9,222.13 9,222.16 9,221.37 9,221.37 11,112.9K
16:10 9,221.48 9,227.13 9,221.48 9,227.13 29,799.8K
16:11 9,227.50 9,228.36 9,227.50 9,227.92 43,182.3K
16:12 9,228.34 9,228.34 9,227.21 9,227.21 9,625.0K
16:13 9,228.38 9,228.46 9,227.42 9,228.37 7,641.5K
16:14 9,228.07 9,228.23 9,227.89 9,227.89 15,867.0K
16:15 9,228.43 9,228.43 9,227.52 9,227.52 7,851.6K
16:16 9,227.55 9,228.41 9,227.55 9,227.67 13,393.0K
16:17 9,227.54 9,227.70 9,226.45 9,226.45 23,385.9K
16:18 9,226.90 9,226.93 9,226.57 9,226.57 16,047.5K
16:19 9,226.74 9,227.09 9,226.44 9,226.74 16,417.0K
16:20 9,226.49 9,227.68 9,226.49 9,227.68 9,831.7K
16:21 9,226.82 9,226.82 9,222.29 9,222.29 21,467.8K
16:22 9,222.41 9,222.41 9,221.50 9,222.01 14,698.2K
16:23 9,219.86 9,220.76 9,219.86 9,220.76 22,912.0K
16:24 9,221.15 9,222.06 9,221.15 9,222.06 5,528.6K
16:25 9,222.29 9,222.29 9,220.41 9,220.41 12,407.1K
16:26 9,219.54 9,220.77 9,219.54 9,220.42 9,462.4K
16:27 9,220.51 9,220.51 9,220.19 9,220.50 13,620.1K
16:28 9,220.60 9,221.05 9,220.57 9,221.05 17,915.5K
16:29 9,220.57 9,221.72 9,220.57 9,220.91 8,776.0K
16:30 9,221.31 9,222.10 9,221.31 9,221.78 11,496.3K
16:31 9,223.56 9,224.11 9,223.27 9,224.11 5,718.4K
16:32 9,223.99 9,223.99 9,222.20 9,223.44 4,374.3K
16:33 9,224.65 9,224.65 9,223.59 9,223.59 11,489.8K
16:34 9,223.55 9,223.67 9,221.58 9,221.58 6,457.8K
16:35 9,221.73 9,221.73 9,220.01 9,220.56 12,393.6K
16:36 9,220.89 9,220.89 9,220.11 9,220.11 12,136.7K
16:37 9,220.44 9,220.44 9,215.75 9,215.75 28,391.2K
16:38 9,214.86 9,214.86 9,210.26 9,210.26 49,216.4K
16:39 9,210.79 9,210.79 9,207.78 9,207.78 29,577.8K
16:40 9,207.35 9,208.33 9,207.35 9,207.81 46,822.2K
16:41 9,207.98 9,208.40 9,207.07 9,207.07 32,455.0K
16:42 9,207.09 9,207.23 9,205.84 9,205.84 27,721.5K
16:43 9,205.37 9,207.25 9,205.37 9,207.25 17,054.4K
16:44 9,207.39 9,207.57 9,207.30 9,207.32 18,237.6K
16:45 9,206.76 9,208.41 9,206.06 9,208.41 19,793.4K
16:46 9,208.73 9,208.87 9,208.41 9,208.87 17,119.5K
16:47 9,209.41 9,209.97 9,209.41 9,209.97 13,098.0K
16:48 9,210.92 9,214.23 9,210.92 9,213.87 24,869.2K
16:49 9,214.74 9,214.74 9,213.74 9,213.74 18,211.9K
16:50 9,214.56 9,214.56 9,213.47 9,213.47 13,842.9K
16:51 9,213.23 9,214.15 9,213.23 9,214.15 10,931.2K
16:52 9,213.03 9,213.03 9,211.69 9,211.69 26,670.5K
16:53 9,211.15 9,211.15 9,209.65 9,209.65 5,715.0K
16:54 9,209.68 9,209.68 9,207.93 9,207.93 7,628.4K
16:55 9,206.14 9,207.12 9,206.14 9,207.12 11,360.4K
16:56 9,207.11 9,207.11 9,206.45 9,206.45 9,148.6K
16:57 9,206.94 9,206.94 9,204.96 9,204.96 7,979.3K
16:58 9,204.74 9,204.74 9,203.85 9,203.85 22,153.0K
16:59 9,202.86 9,204.36 9,202.86 9,203.64 32,471.8K
17:00 9,203.95 9,203.95 9,202.70 9,202.70 19,199.9K
17:01 9,202.59 9,206.78 9,202.59 9,206.78 56,037.6K
17:02 9,206.41 9,208.17 9,206.25 9,208.04 20,409.4K
17:03 9,208.43 9,210.93 9,208.43 9,210.93 13,157.7K
17:04 9,211.09 9,215.15 9,211.09 9,215.15 30,520.4K
17:05 9,214.47 9,214.82 9,213.88 9,213.88 15,001.3K
17:06 9,213.83 9,213.88 9,210.51 9,210.51 16,380.6K
17:07 9,211.54 9,211.54 9,209.53 9,209.53 33,775.9K
17:08 9,208.78 9,210.36 9,208.78 9,210.33 5,718.2K
17:09 9,210.26 9,210.26 9,208.25 9,208.25 56,522.1K
17:10 9,207.92 9,208.35 9,207.61 9,208.35 10,694.1K
17:11 9,207.68 9,208.94 9,207.68 9,208.94 6,790.6K
17:12 9,207.39 9,207.39 9,206.33 9,206.33 39,293.0K
17:13 9,204.05 9,204.19 9,202.60 9,202.60 63,684.1K
17:14 9,203.04 9,204.32 9,203.04 9,203.50 9,386.4K
17:15 9,202.47 9,203.24 9,202.47 9,202.97 7,945.2K
17:16 9,203.08 9,203.37 9,203.08 9,203.33 5,515.3K
17:17 9,203.75 9,205.06 9,203.75 9,205.06 18,941.4K
17:18 9,205.49 9,205.59 9,202.65 9,202.65 8,768.0K
17:19 9,201.46 9,203.59 9,201.46 9,203.38 36,819.5K
17:20 9,204.11 9,204.71 9,203.81 9,204.71 16,707.8K
17:21 9,204.41 9,204.41 9,202.76 9,203.11 31,057.7K
17:22 9,202.55 9,202.82 9,201.88 9,201.88 9,289.8K
17:23 9,202.26 9,203.30 9,202.26 9,203.25 5,482.7K
17:24 9,202.95 9,202.95 9,202.42 9,202.65 11,202.4K
17:25 9,203.08 9,203.08 9,202.03 9,202.04 15,170.9K
17:26 9,202.91 9,202.91 9,201.76 9,202.02 9,339.0K
17:27 9,201.68 9,203.02 9,201.68 9,203.02 20,215.5K
17:28 9,202.96 9,204.47 9,202.96 9,204.47 7,048.4K
17:29 9,204.44 9,204.76 9,204.03 9,204.03 5,910.8K
17:30 9,203.48 9,203.48 9,202.63 9,202.63 15,796.4K
17:31 9,201.65 9,203.02 9,201.65 9,203.02 21,241.6K
17:32 9,203.06 9,203.96 9,203.06 9,203.85 4,375.0K
17:33 9,203.42 9,204.24 9,203.42 9,203.63 101,751.4K
17:34 9,204.07 9,205.02 9,204.07 9,205.02 4,846.0K
17:35 9,204.85 9,205.13 9,204.40 9,204.40 11,471.9K
17:36 9,203.49 9,209.66 9,203.49 9,209.66 29,777.8K
17:37 9,210.58 9,211.92 9,210.58 9,211.92 30,313.0K
17:38 9,212.80 9,212.85 9,211.66 9,211.66 29,560.6K
17:39 9,211.69 9,211.69 9,210.43 9,210.43 12,654.5K
17:40 9,210.10 9,210.35 9,209.33 9,209.77 6,377.0K
17:41 9,209.70 9,209.70 9,208.99 9,209.66 4,236.8K
17:42 9,210.10 9,211.13 9,210.10 9,210.82 20,503.5K
17:43 9,211.00 9,211.78 9,210.70 9,211.78 12,580.7K
17:44 9,212.26 9,212.26 9,211.12 9,211.12 5,592.8K
17:45 9,210.98 9,210.98 9,209.26 9,209.26 5,521.3K
17:46 9,208.08 9,208.92 9,208.08 9,208.74 9,146.2K
17:47 9,208.83 9,208.83 9,208.35 9,208.35 4,394.7K
17:48 9,206.69 9,209.08 9,206.69 9,209.08 9,780.8K
17:49 9,209.81 9,209.81 9,208.69 9,208.69 8,637.0K
17:50 9,208.59 9,208.63 9,206.96 9,206.96 15,725.6K
17:51 9,207.16 9,207.29 9,207.03 9,207.16 4,395.6K
17:52 9,206.72 9,207.04 9,205.76 9,205.76 13,360.0K
17:53 9,205.65 9,205.65 9,204.82 9,205.08 13,729.7K
17:54 9,204.76 9,204.76 9,203.56 9,204.24 8,399.5K
17:55 9,203.97 9,207.12 9,203.97 9,207.00 16,136.0K
17:56 9,208.28 9,208.28 9,207.48 9,208.06 13,586.0K
17:57 9,207.15 9,207.15 9,204.80 9,204.80 28,122.6K
17:58 9,203.37 9,203.37 9,202.71 9,202.71 10,347.8K
17:59 9,202.32 9,202.32 9,199.15 9,199.15 66,925.9K
18:00 9,198.83 9,198.83 9,197.08 9,197.19 35,471.8K
18:01 9,196.41 9,196.59 9,195.70 9,195.70 17,163.1K
18:02 9,195.59 9,196.57 9,194.98 9,194.98 16,184.6K
18:03 9,194.93 9,194.93 9,194.14 9,194.75 37,814.9K
18:04 9,195.33 9,195.33 9,193.04 9,193.04 50,974.1K
18:05 9,192.20 9,192.20 9,182.51 9,182.51 142,228.1K
18:06 9,181.68 9,182.78 9,181.23 9,182.78 41,015.1K
18:07 9,182.74 9,187.04 9,181.50 9,187.04 50,548.1K
18:08 9,186.14 9,188.74 9,186.14 9,187.15 20,566.1K
18:09 9,186.09 9,186.61 9,185.73 9,186.61 7,388.0K
18:10 9,186.45 9,186.45 9,185.00 9,185.00 9,389.3K
18:11 9,182.29 9,183.23 9,182.29 9,182.99 56,369.8K
18:12 9,181.08 9,181.08 9,178.10 9,178.10 49,339.3K
18:13 9,177.77 9,178.65 9,177.62 9,178.65 12,972.6K
18:14 9,176.99 9,179.05 9,176.99 9,179.05 50,087.0K
18:15 9,179.71 9,179.71 9,175.97 9,175.97 22,006.1K
18:16 9,176.40 9,176.40 9,173.49 9,173.49 31,317.3K
18:17 9,172.27 9,172.27 9,157.30 9,157.30 230,598.0K
18:18 9,157.96 9,157.96 9,156.79 9,156.79 36,345.3K
18:19 9,158.22 9,158.22 9,153.85 9,155.36 62,793.6K
18:20 9,156.61 9,165.22 9,156.61 9,165.22 100,736.8K
18:21 9,164.92 9,165.65 9,164.92 9,165.65 76,299.6K
18:22 9,167.63 9,169.80 9,166.55 9,169.80 28,715.0K
18:23 9,166.29 9,169.63 9,166.29 9,167.69 28,175.2K
18:24 9,163.92 9,164.66 9,158.46 9,158.46 60,580.4K
18:25 9,156.46 9,156.46 9,153.56 9,155.95 102,438.4K
18:26 9,155.79 9,155.79 9,154.33 9,154.33 44,057.1K
18:27 9,154.45 9,155.28 9,153.75 9,153.75 50,887.8K
18:28 9,152.16 9,152.16 9,151.33 9,151.33 86,441.0K
18:29 9,152.69 9,152.69 9,150.50 9,151.76 31,586.6K
18:30 9,152.29 9,152.29 9,146.28 9,146.28 107,983.7K
18:31 9,146.62 9,147.60 9,145.95 9,146.36 42,248.5K
18:32 9,145.69 9,149.03 9,145.69 9,149.03 82,621.6K
18:33 9,148.93 9,148.93 9,147.20 9,147.62 55,298.0K
18:34 9,147.95 9,148.62 9,147.95 9,148.62 47,203.4K
18:35 9,148.09 9,150.64 9,148.09 9,150.29 55,617.7K
18:36 9,151.42 9,153.42 9,151.08 9,153.12 101,212.1K
18:37 9,154.67 9,156.19 9,154.67 9,156.19 28,836.5K
18:38 9,156.20 9,157.96 9,155.88 9,157.96 30,869.8K
18:39 9,157.29 9,157.29 9,155.45 9,155.45 31,271.5K
18:40 9,155.04 9,155.04 9,155.04 9,155.04 3,393.8K
18:51 9,172.32 9,172.32 9,172.32 9,172.32 90,991.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9,149.88 9,193.25 9,075.11 9,193.25 0.0M
2025-09-25 9,268.23 9,288.10 9,145.69 9,172.32 11,370.1M
2025-09-24 9,190.82 9,305.76 9,109.05 9,228.36 24,281.8M
2025-09-23 9,383.09 9,419.93 9,292.21 9,379.49 18,184.6M
2025-09-22 9,295.38 9,329.49 9,184.39 9,315.34 29,254.6M
2025-09-19 9,408.04 9,453.10 9,322.47 9,327.23 0.0M
2025-09-18 9,543.37 9,544.16 9,420.30 9,460.94 23,793.3M
2025-09-17 9,521.07 9,574.71 9,458.15 9,548.62 23,364.5M
2025-09-16 9,670.69 9,704.59 9,500.88 9,552.44 26,414.6M
2025-09-15 9,777.14 9,779.38 9,597.00 9,623.05 20,370.7M
2025-09-12 9,982.13 10,005.71 9,779.92 9,809.13 37,100.4M
2025-09-11 10,021.59 10,028.22 9,942.13 10,004.52 33,490.9M
2025-09-10 10,043.07 10,054.94 10,008.05 10,009.39 10,748.5M
2025-09-09 10,095.35 10,110.62 10,034.50 10,069.50 14,343.1M
2025-09-08 10,055.89 10,085.78 10,041.56 10,059.00 11,024.6M
2025-09-05 10,031.91 10,058.08 10,007.55 10,014.26 10,174.1M
2025-09-04 9,947.70 10,063.60 9,947.70 9,987.18 12,352.9M
2025-09-03 9,924.69 9,970.98 9,877.78 9,907.31 9,338.0M
2025-09-02 10,028.18 10,028.18 9,884.08 9,890.02 13,617.6M
2025-09-01 10,161.17 10,181.84 10,036.87 10,042.98 9,719.5M
2025-08-29 10,186.50 10,187.03 10,081.54 10,102.34 13,961.0M
2025-08-28 10,241.59 10,264.03 10,187.89 10,235.11 9,438.2M
2025-08-27 10,179.60 10,247.48 10,174.43 10,224.66 11,997.1M
2025-08-26 10,215.88 10,262.58 10,128.43 10,162.51 9,248.5M
2025-08-25 10,230.70 10,241.30 10,115.74 10,185.15 13,678.8M
2025-08-22 10,242.82 10,298.68 10,201.48 10,279.99 15,050.5M
2025-08-21 10,451.53 10,451.53 10,283.93 10,297.43 23,887.9M
2025-08-20 10,554.50 10,570.85 10,417.14 10,464.22 15,679.3M
2025-08-19 10,582.42 10,630.22 10,515.18 10,521.90 20,945.8M
2025-08-18 10,506.34 10,524.35 10,438.27 10,447.76 19,928.6M
2025-08-15 10,579.97 10,602.82 10,537.74 10,596.42 17,165.4M
2025-08-14 10,493.69 10,557.62 10,394.61 10,524.06 21,934.5M
2025-08-13 10,615.41 10,620.75 10,526.58 10,569.78 15,030.3M
2025-08-12 10,545.32 10,592.25 10,489.90 10,586.14 16,089.5M
2025-08-11 10,643.54 10,680.22 10,551.02 10,551.02 29,217.5M
2025-08-08 10,469.60 10,512.27 10,400.52 10,490.76 23,327.0M
2025-08-07 10,203.57 10,526.90 10,203.57 10,385.53 52,160.9M
2025-08-06 10,170.20 10,192.12 10,044.20 10,076.54 18,441.5M
2025-08-05 10,110.21 10,128.98 10,032.88 10,115.68 21,654.4M
2025-08-04 9,997.72 10,077.74 9,978.46 10,071.00 16,512.2M
2025-08-01 10,084.69 10,134.07 9,987.46 9,997.75 14,222.3M
2025-07-31 9,994.69 10,060.94 9,899.49 10,038.25 35,998.3M
2025-07-30 10,057.97 10,058.98 9,929.17 9,969.70 12,326.9M
2025-07-29 9,989.86 10,077.65 9,933.09 10,056.34 21,287.8M
2025-07-28 10,184.96 10,237.53 9,981.47 10,001.48 37,263.2M
2025-07-25 10,285.42 10,352.50 10,190.62 10,205.69 37,911.8M
2025-07-24 10,362.61 10,362.61 10,241.74 10,249.77 17,055.6M
2025-07-23 10,348.66 10,399.53 10,322.14 10,371.96 20,950.4M
2025-07-22 10,308.57 10,340.18 10,244.55 10,313.87 17,017.8M
2025-07-21 10,280.24 10,352.37 10,244.59 10,308.40 23,302.8M
2025-07-18 10,070.66 10,168.18 9,947.16 10,151.40 49,633.6M
2025-07-17 10,171.11 10,276.08 10,068.13 10,083.33 37,077.8M
2025-07-16 10,061.43 10,146.98 10,025.73 10,139.35 26,581.7M
2025-07-15 9,937.42 10,055.89 9,912.62 10,038.26 30,332.4M
2025-07-14 9,547.13 9,825.63 9,495.44 9,789.43 32,970.9M
2025-07-11 10,122.92 10,122.92 9,606.53 9,626.77 39,356.3M
2025-07-10 10,234.13 10,256.85 10,060.24 10,147.48 24,702.9M
2025-07-09 10,303.46 10,303.46 10,081.31 10,129.97 24,183.5M
2025-07-08 10,303.85 10,390.05 10,277.49 10,381.65 18,580.3M
2025-07-07 10,551.71 10,551.71 10,383.21 10,391.90 20,726.6M
2025-07-04 10,570.56 10,599.33 10,486.79 10,574.17 15,602.6M
2025-07-03 10,656.02 10,698.09 10,629.72 10,655.31 15,843.5M
2025-07-02 10,665.51 10,666.80 10,554.04 10,607.29 21,587.1M
2025-07-01 10,720.65 10,742.72 10,663.32 10,691.84 29,423.5M
2025-06-30 10,605.64 10,702.12 10,605.64 10,699.17 25,167.6M
2025-06-27 10,552.58 10,593.58 10,497.21 10,571.01 15,314.3M
2025-06-26 10,523.00 10,562.14 10,501.29 10,519.30 13,740.8M
2025-06-25 10,450.38 10,501.71 10,434.84 10,501.71 17,828.3M
2025-06-24 10,313.64 10,390.43 10,275.31 10,386.63 19,824.6M
2025-06-23 10,298.41 10,351.79 10,219.49 10,332.49 20,147.8M
2025-06-20 10,317.51 10,352.72 10,260.77 10,306.71 27,360.0M
2025-06-19 10,311.56 10,338.32 10,219.87 10,325.92 22,724.3M
2025-06-18 10,258.43 10,320.78 10,225.71 10,284.68 14,053.3M
2025-06-17 10,122.29 10,245.80 10,109.02 10,241.38 15,174.9M
2025-06-16 10,191.21 10,206.36 10,101.83 10,124.07 18,729.1M
2025-06-13 10,157.24 10,235.79 10,151.88 10,188.40 10,136.6M
2025-06-11 10,116.01 10,193.80 10,115.83 10,183.82 14,366.3M
2025-06-10 10,160.84 10,210.05 10,045.60 10,110.23 17,731.4M
2025-06-09 10,206.90 10,225.30 10,071.47 10,086.13 18,340.3M
2025-06-06 10,490.24 10,744.14 10,249.03 10,257.02 71,534.2M
2025-06-05 10,453.49 10,471.19 10,404.95 10,459.05 14,577.6M
2025-06-04 10,424.32 10,522.49 10,331.60 10,380.61 35,144.8M
2025-06-03 10,243.50 10,357.35 10,215.70 10,345.53 21,493.9M
2025-06-02 10,089.11 10,227.64 9,989.73 10,221.49 22,533.3M
2025-05-30 10,162.30 10,198.57 10,095.80 10,148.76 20,410.3M
2025-05-29 10,206.28 10,242.02 10,148.34 10,149.16 16,540.3M
2025-05-28 10,083.28 10,211.79 10,070.18 10,149.34 32,916.0M
2025-05-27 9,914.74 10,010.78 9,894.47 10,004.52 19,569.2M
2025-05-26 9,920.66 10,012.50 9,837.87 9,847.17 19,646.7M
2025-05-23 10,180.21 10,213.16 10,084.54 10,091.30 13,622.2M
2025-05-22 10,125.64 10,259.49 10,062.31 10,199.54 28,653.4M
2025-05-21 10,393.75 10,394.23 10,226.69 10,234.13 14,269.7M
2025-05-20 10,463.46 10,463.46 10,364.91 10,364.91 13,129.8M
2025-05-19 10,449.55 10,557.61 10,449.55 10,524.45 15,877.2M
2025-05-16 10,379.67 10,448.69 10,161.26 10,358.97 40,883.5M
2025-05-15 10,544.25 10,544.25 10,329.92 10,366.13 26,349.3M
2025-05-14 10,606.42 10,688.05 10,571.46 10,671.72 13,643.2M
2025-05-13 10,633.64 10,666.95 10,578.55 10,656.43 15,742.1M
2025-05-12 10,521.84 10,613.79 10,506.49 10,602.85 21,646.1M
2025-05-08 10,366.64 10,403.40 10,265.67 10,298.31 11,272.9M
2025-05-07 10,250.62 10,341.17 10,176.37 10,307.07 20,967.2M
2025-05-06 10,049.60 10,295.84 10,049.60 10,275.41 27,601.9M
2025-05-05 10,236.97 10,265.37 10,018.77 10,035.73 27,340.3M
2025-05-02 10,442.47 10,457.92 10,294.41 10,308.90 14,855.6M
2025-04-30 10,611.98 10,648.66 10,444.91 10,566.62 29,483.4M
2025-04-29 10,953.84 10,953.84 10,691.04 10,699.71 30,714.0M
2025-04-28 10,779.42 11,187.43 10,654.19 11,026.05 82,029.1M
2025-04-25 10,646.85 10,759.96 10,646.85 10,736.81 35,504.9M
2025-04-24 10,637.44 10,683.11 10,537.36 10,576.37 19,504.9M
2025-04-23 10,561.43 10,599.90 10,435.29 10,586.51 31,144.4M
2025-04-22 10,554.14 10,629.63 10,487.28 10,629.63 27,801.0M
2025-04-21 10,360.27 10,489.41 10,360.27 10,472.63 28,006.8M
2025-04-18 10,348.48 10,388.57 10,163.81 10,329.42 29,763.1M
2025-04-17 10,285.55 10,361.79 10,237.66 10,295.73 21,276.8M
2025-04-16 10,036.02 10,299.21 10,016.27 10,287.44 21,897.3M
2025-04-15 10,102.77 10,155.30 9,974.65 10,052.62 18,668.2M
2025-04-14 10,209.28 10,228.93 10,035.17 10,077.14 19,002.4M
2025-04-11 10,107.24 10,168.74 10,041.59 10,147.19 26,101.4M
2025-04-10 10,072.34 10,115.36 9,865.31 9,939.90 32,443.3M
2025-04-09 9,766.11 9,766.11 9,328.56 9,531.49 48,732.9M
2025-04-08 9,959.61 10,051.83 9,827.31 9,926.79 27,073.6M
2025-04-07 9,545.81 10,016.45 9,532.03 9,802.47 65,512.0M
2025-04-04 10,423.75 10,496.77 9,985.24 10,023.90 47,491.1M
2025-04-03 10,646.39 10,702.41 10,282.33 10,314.90 30,969.3M
2025-04-02 10,546.37 10,687.93 10,501.12 10,558.34 23,740.9M
2025-04-01 10,848.98 10,965.79 10,663.84 10,730.07 30,785.0M
2025-03-31 10,756.15 10,866.83 10,643.27 10,795.37 28,861.1M
2025-03-28 10,905.77 11,052.40 10,659.46 10,821.81 44,984.5M
2025-03-27 11,317.14 11,317.14 11,074.91 11,084.36 29,806.3M
2025-03-26 11,518.33 11,589.17 11,381.86 11,381.86 16,204.0M
2025-03-25 11,543.25 11,561.36 11,306.41 11,441.84 28,526.5M
2025-03-24 11,545.19 11,566.74 11,486.07 11,528.95 19,358.8M
2025-03-21 11,651.05 11,688.62 11,523.98 11,529.28 24,280.3M
2025-03-20 11,771.67 11,785.90 11,542.55 11,645.61 33,582.5M
2025-03-19 11,611.16 11,736.45 11,514.96 11,713.94 29,271.7M
2025-03-18 11,737.42 11,847.71 11,694.02 11,770.39 39,126.1M
2025-03-17 11,652.24 11,717.45 11,537.48 11,661.25 34,013.5M
2025-03-14 11,199.74 11,463.78 11,199.74 11,447.92 28,349.3M
2025-03-13 11,242.90 11,270.68 11,062.33 11,114.12 35,811.3M
2025-03-12 11,353.71 11,426.06 11,252.31 11,369.87 24,367.6M
2025-03-11 11,327.90 11,466.57 11,273.19 11,420.19 27,222.2M
2025-03-10 11,383.58 11,415.78 11,283.29 11,340.04 24,900.1M
2025-03-07 11,386.05 11,485.59 11,121.50 11,152.99 65,484.6M
2025-03-06 11,464.25 11,464.25 11,226.80 11,305.81 25,073.5M
2025-03-05 11,437.95 11,526.19 11,392.40 11,518.26 31,154.5M
2025-03-04 11,243.98 11,448.51 11,243.98 11,448.51 45,067.0M
2025-03-03 11,113.18 11,146.13 10,955.16 11,018.02 32,646.1M
2025-02-28 11,206.34 11,206.70 11,006.92 11,177.56 35,525.9M
2025-02-27 11,335.15 11,379.86 11,154.36 11,310.17 35,131.2M
2025-02-26 11,646.59 11,657.42 11,297.81 11,431.40 48,543.5M
2025-02-25 11,679.15 11,726.61 11,594.46 11,625.11 43,965.5M
2025-02-24 11,472.96 11,555.97 11,444.02 11,551.01 26,954.7M
2025-02-21 11,490.13 11,521.81 11,292.92 11,379.00 26,781.9M
2025-02-20 11,505.34 11,593.71 11,455.39 11,466.36 28,448.9M
2025-02-19 11,400.52 11,448.43 11,210.32 11,372.13 33,511.4M
2025-02-18 11,577.64 11,668.73 11,360.17 11,360.17 82,159.5M
2025-02-17 11,412.44 11,578.12 11,378.71 11,547.94 59,777.1M
2025-02-14 11,419.26 11,551.53 10,931.34 11,153.89 93,735.9M
2025-02-13 11,135.89 11,241.07 10,917.25 11,169.27 64,801.1M
2025-02-12 10,569.03 10,626.90 10,450.65 10,467.20 36,391.9M
2025-02-11 10,374.81 10,468.58 10,341.32 10,467.45 26,042.5M
2025-02-10 10,293.95 10,441.79 10,292.37 10,436.35 30,043.2M
2025-02-07 10,326.83 10,353.22 10,215.88 10,235.87 15,930.1M
2025-02-06 10,201.33 10,336.69 10,201.33 10,299.26 35,441.1M
2025-02-05 10,026.16 10,143.08 9,972.30 10,135.15 22,361.2M
2025-02-04 10,166.15 10,196.69 10,056.49 10,066.36 14,556.7M
2025-02-03 10,207.07 10,207.07 10,070.79 10,111.53 17,392.3M
2025-01-31 10,322.61 10,378.06 10,245.50 10,250.10 29,635.2M
2025-01-30 10,295.90 10,323.80 10,261.77 10,293.27 21,259.6M
2025-01-29 10,294.09 10,362.68 10,230.83 10,283.75 24,758.7M
2025-01-28 10,163.89 10,256.69 10,074.74 10,252.57 25,631.6M
2025-01-27 10,381.94 10,401.81 10,173.65 10,189.70 20,833.8M
2025-01-24 10,384.70 10,438.60 10,321.31 10,394.68 21,799.5M
2025-01-23 10,315.98 10,362.20 10,243.76 10,295.36 18,371.5M
2025-01-22 10,419.38 10,481.62 10,333.01 10,481.62 21,163.3M
2025-01-21 10,255.70 10,372.36 10,216.57 10,372.36 25,293.3M
2025-01-20 10,460.46 10,500.66 10,276.80 10,311.12 39,919.1M
2025-01-17 10,262.65 10,347.40 10,238.71 10,331.44 32,461.6M
2025-01-16 10,261.21 10,343.26 10,191.74 10,277.04 35,175.5M
2025-01-15 10,148.10 10,189.78 10,012.98 10,020.00 24,802.1M
2025-01-14 10,013.45 10,150.60 9,960.80 10,098.31 45,147.0M
2025-01-13 10,148.98 10,252.42 10,036.24 10,125.66 0.0M
2025-01-10 9,758.15 10,104.60 9,697.13 10,032.35 65,345.1M
2025-01-09 9,968.61 10,028.90 9,691.62 9,720.01 45,901.4M
2025-01-08 9,848.90 9,979.41 9,835.55 9,964.25 21,180.2M
2025-01-06 9,729.94 9,846.85 9,692.11 9,834.34 21,060.6M
2025-01-03 10,054.27 10,054.27 9,766.04 9,810.47 26,485.6M