| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:00 |
3,020.00 |
3,020.00 |
3,018.00 |
3,018.00 |
2.5K |
| 09:05 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.2K |
| 09:15 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.6K |
| 09:20 |
3,020.00 |
3,020.00 |
3,019.00 |
3,019.00 |
0.2K |
| 09:25 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.0K |
| 09:30 |
3,017.00 |
3,017.00 |
3,017.00 |
3,017.00 |
0.0K |
| 09:40 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.0K |
| 09:55 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.0K |
| 10:00 |
3,019.00 |
3,019.00 |
3,018.00 |
3,018.00 |
1.2K |
| 10:15 |
3,016.00 |
3,016.00 |
3,016.00 |
3,016.00 |
0.0K |
| 10:50 |
3,016.00 |
3,016.00 |
3,016.00 |
3,016.00 |
0.0K |
| 11:15 |
3,016.00 |
3,016.00 |
3,016.00 |
3,016.00 |
0.2K |
| 12:30 |
3,015.00 |
3,016.00 |
3,014.00 |
3,016.00 |
0.3K |
| 12:40 |
3,014.00 |
3,014.00 |
3,014.00 |
3,014.00 |
0.1K |
| 12:50 |
3,014.00 |
3,014.00 |
3,014.00 |
3,014.00 |
0.1K |
| 13:50 |
3,015.00 |
3,015.00 |
3,014.00 |
3,014.00 |
1.0K |
| 13:55 |
3,012.00 |
3,012.00 |
3,012.00 |
3,012.00 |
0.3K |
| 14:00 |
3,013.00 |
3,013.00 |
3,013.00 |
3,013.00 |
1.5K |
| 14:10 |
3,014.00 |
3,014.00 |
3,014.00 |
3,014.00 |
0.2K |
| 14:55 |
3,017.00 |
3,017.00 |
3,017.00 |
3,017.00 |
0.0K |
| 15:00 |
3,018.00 |
3,018.00 |
3,018.00 |
3,018.00 |
0.1K |
| 15:05 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.5K |
| 15:15 |
3,022.00 |
3,025.00 |
3,022.00 |
3,025.00 |
2.5K |
| 15:20 |
3,025.00 |
3,026.00 |
3,024.00 |
3,024.00 |
1.7K |
| 15:30 |
3,023.00 |
3,023.00 |
3,023.00 |
3,023.00 |
0.1K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
3,020.00 |
3,026.00 |
3,012.00 |
3,023.00 |
0.0M |
| 2025-09-25 |
3,035.00 |
3,038.00 |
3,031.00 |
3,031.00 |
0.1M |
| 2025-09-24 |
3,043.00 |
3,049.00 |
3,040.00 |
3,046.00 |
0.0M |
| 2025-09-22 |
3,040.00 |
3,048.00 |
3,040.00 |
3,041.00 |
0.0M |
| 2025-09-19 |
3,031.00 |
3,033.00 |
3,023.00 |
3,023.00 |
0.0M |
| 2025-09-18 |
3,028.00 |
3,028.00 |
3,008.00 |
3,012.00 |
0.0M |
| 2025-09-17 |
3,010.00 |
3,010.00 |
2,905.50 |
3,003.00 |
0.0M |
| 2025-09-16 |
2,992.50 |
3,015.00 |
2,992.50 |
3,012.00 |
0.0M |
| 2025-09-12 |
2,972.00 |
2,973.50 |
2,969.00 |
2,971.50 |
0.0M |
| 2025-09-11 |
2,958.00 |
2,959.50 |
2,953.50 |
2,959.00 |
0.0M |
| 2025-09-10 |
2,954.00 |
2,961.00 |
2,953.50 |
2,960.50 |
0.0M |
| 2025-09-09 |
2,940.50 |
2,952.50 |
2,940.50 |
2,952.50 |
0.0M |
| 2025-09-08 |
2,941.00 |
2,943.50 |
2,937.00 |
2,940.50 |
0.0M |
| 2025-09-05 |
2,934.50 |
2,944.50 |
2,933.50 |
2,944.50 |
0.0M |
| 2025-09-04 |
2,886.00 |
2,909.50 |
2,886.00 |
2,905.00 |
0.0M |
| 2025-09-03 |
2,888.00 |
2,888.50 |
2,883.50 |
2,888.50 |
0.0M |
| 2025-09-02 |
2,900.00 |
2,903.00 |
2,896.00 |
2,898.00 |
0.0M |
| 2025-09-01 |
2,912.00 |
2,914.00 |
2,893.50 |
2,893.50 |
0.0M |
| 2025-08-29 |
2,936.50 |
2,939.50 |
2,934.50 |
2,934.50 |
0.0M |
| 2025-08-28 |
2,904.00 |
2,917.50 |
2,904.00 |
2,915.50 |
0.0M |
| 2025-08-27 |
2,917.00 |
2,922.00 |
2,917.00 |
2,920.00 |
0.0M |
| 2025-08-26 |
2,906.50 |
2,907.50 |
2,893.00 |
2,901.50 |
0.1M |
| 2025-08-25 |
2,915.50 |
2,919.00 |
2,911.50 |
2,915.50 |
0.0M |
| 2025-08-22 |
2,879.00 |
2,879.00 |
2,866.00 |
2,866.00 |
0.1M |
| 2025-08-21 |
2,886.50 |
2,892.00 |
2,879.00 |
2,889.50 |
0.0M |
| 2025-08-20 |
2,899.50 |
2,899.50 |
2,887.00 |
2,890.00 |
0.0M |
| 2025-08-19 |
2,945.00 |
2,945.00 |
2,936.00 |
2,938.50 |
0.1M |
| 2025-08-18 |
2,960.00 |
2,960.00 |
2,949.00 |
2,949.00 |
0.0M |
| 2025-08-15 |
2,957.00 |
2,961.00 |
2,953.00 |
2,960.00 |
0.0M |
| 2025-08-14 |
2,965.00 |
2,965.00 |
2,957.00 |
2,957.50 |
0.0M |
| 2025-08-13 |
2,956.00 |
2,964.00 |
2,956.00 |
2,961.50 |
0.1M |
| 2025-08-12 |
2,932.50 |
2,932.50 |
2,922.00 |
2,927.00 |
0.1M |
| 2025-08-08 |
2,914.00 |
2,918.00 |
2,908.50 |
2,915.00 |
0.0M |
| 2025-08-07 |
2,904.00 |
2,908.50 |
2,902.00 |
2,905.50 |
0.0M |
| 2025-08-06 |
2,852.50 |
2,875.00 |
2,852.50 |
2,874.50 |
0.0M |
| 2025-08-05 |
2,888.00 |
2,896.00 |
2,887.50 |
2,896.00 |
0.0M |
| 2025-08-04 |
2,840.00 |
2,864.00 |
2,838.00 |
2,846.00 |
0.1M |
| 2025-08-01 |
2,882.50 |
2,888.50 |
2,875.00 |
2,879.00 |
0.1M |
| 2025-07-31 |
2,921.00 |
2,948.00 |
2,921.00 |
2,946.50 |
0.0M |
| 2025-07-30 |
2,904.50 |
2,909.00 |
2,904.00 |
2,907.50 |
0.0M |
| 2025-07-29 |
2,913.00 |
2,915.00 |
2,910.00 |
2,913.00 |
0.0M |
| 2025-07-28 |
2,900.00 |
2,918.50 |
2,900.00 |
2,917.00 |
0.0M |
| 2025-07-25 |
2,895.00 |
2,899.50 |
2,894.50 |
2,894.50 |
0.1M |
| 2025-07-24 |
2,887.50 |
2,896.00 |
2,887.50 |
2,892.00 |
0.0M |
| 2025-07-23 |
2,876.00 |
2,877.00 |
2,868.00 |
2,875.00 |
0.0M |
| 2025-07-22 |
2,899.00 |
2,899.00 |
2,883.00 |
2,885.00 |
0.0M |
| 2025-07-18 |
2,875.50 |
2,883.50 |
2,875.50 |
2,881.00 |
0.0M |
| 2025-07-17 |
2,843.00 |
2,861.50 |
2,843.00 |
2,861.50 |
0.0M |
| 2025-07-16 |
2,843.00 |
2,848.00 |
2,841.50 |
2,843.00 |
0.0M |
| 2025-07-15 |
2,837.50 |
2,864.00 |
2,837.50 |
2,861.50 |
0.0M |
| 2025-07-14 |
2,829.50 |
2,829.50 |
2,821.50 |
2,822.50 |
0.0M |
| 2025-07-11 |
2,848.50 |
2,848.50 |
2,824.50 |
2,840.50 |
0.0M |
| 2025-07-10 |
2,849.00 |
2,849.00 |
2,840.50 |
2,842.00 |
0.0M |
| 2025-07-09 |
2,828.50 |
2,830.00 |
2,824.00 |
2,826.50 |
0.0M |
| 2025-07-08 |
2,828.00 |
2,836.50 |
2,825.00 |
2,835.50 |
0.0M |
| 2025-07-07 |
2,842.50 |
2,843.00 |
2,834.00 |
2,834.00 |
0.0M |
| 2025-07-04 |
2,846.50 |
2,849.50 |
2,841.50 |
2,843.00 |
0.1M |
| 2025-07-03 |
2,823.50 |
2,829.00 |
2,823.50 |
2,826.50 |
0.0M |
| 2025-07-02 |
2,805.00 |
2,814.50 |
2,801.00 |
2,813.00 |
0.1M |
| 2025-07-01 |
2,830.00 |
2,830.50 |
2,820.00 |
2,822.00 |
0.1M |
| 2025-06-30 |
2,818.00 |
2,829.00 |
2,817.00 |
2,828.00 |
0.1M |
| 2025-06-27 |
2,795.00 |
2,808.00 |
2,795.00 |
2,808.00 |
0.1M |
| 2025-06-26 |
2,776.00 |
2,782.50 |
2,775.50 |
2,782.00 |
0.0M |
| 2025-06-25 |
2,771.50 |
2,775.50 |
2,767.50 |
2,775.50 |
0.0M |
| 2025-06-24 |
2,745.00 |
2,763.00 |
2,744.00 |
2,763.00 |
0.0M |
| 2025-06-23 |
2,688.00 |
2,698.00 |
2,681.50 |
2,698.00 |
0.0M |
| 2025-06-20 |
2,704.00 |
2,711.50 |
2,700.00 |
2,711.50 |
0.0M |
| 2025-06-19 |
2,715.00 |
2,715.00 |
2,697.00 |
2,700.00 |
0.0M |
| 2025-06-18 |
2,706.00 |
2,719.00 |
2,706.00 |
2,719.00 |
0.0M |
| 2025-06-17 |
2,725.00 |
2,732.50 |
2,720.00 |
2,732.00 |
0.1M |
| 2025-06-16 |
2,706.00 |
2,712.50 |
2,704.00 |
2,712.00 |
0.0M |
| 2025-06-13 |
2,719.00 |
2,719.00 |
2,682.50 |
2,689.50 |
0.5M |
| 2025-06-12 |
2,725.50 |
2,726.00 |
2,716.00 |
2,724.00 |
0.1M |
| 2025-06-11 |
2,738.00 |
2,740.00 |
2,731.00 |
2,732.50 |
0.1M |
| 2025-06-10 |
2,723.00 |
2,742.00 |
2,715.50 |
2,724.50 |
0.1M |
| 2025-06-09 |
2,715.50 |
2,718.50 |
2,710.50 |
2,712.50 |
0.0M |
| 2025-06-06 |
2,689.50 |
2,703.00 |
2,689.50 |
2,702.00 |
0.1M |
| 2025-06-05 |
2,707.00 |
2,715.00 |
2,707.00 |
2,713.00 |
0.0M |
| 2025-06-04 |
2,704.00 |
2,710.00 |
2,703.50 |
2,707.00 |
0.1M |
| 2025-06-03 |
2,681.50 |
2,682.50 |
2,674.50 |
2,676.00 |
0.0M |
| 2025-06-02 |
2,670.00 |
2,670.00 |
2,645.00 |
2,650.00 |
0.0M |
| 2025-05-30 |
2,661.50 |
2,671.00 |
2,654.00 |
2,665.00 |
0.1M |
| 2025-05-29 |
2,706.00 |
2,726.50 |
2,706.00 |
2,722.00 |
0.2M |
| 2025-05-28 |
2,680.00 |
2,683.50 |
2,674.50 |
2,676.50 |
0.1M |
| 2025-05-27 |
2,654.00 |
2,654.00 |
2,636.00 |
2,650.00 |
0.0M |
| 2025-05-26 |
2,663.00 |
2,663.00 |
2,641.00 |
2,651.00 |
0.0M |
| 2025-05-23 |
2,649.00 |
2,649.00 |
2,633.00 |
2,633.00 |
0.0M |
| 2025-05-22 |
2,615.50 |
2,644.00 |
2,615.50 |
2,641.00 |
0.0M |
| 2025-05-21 |
2,673.00 |
2,675.50 |
2,663.00 |
2,663.00 |
0.0M |
| 2025-05-20 |
2,682.50 |
2,692.00 |
2,671.00 |
2,673.50 |
0.1M |
| 2025-05-19 |
2,672.50 |
2,672.50 |
2,645.00 |
2,652.00 |
0.1M |
| 2025-05-16 |
2,673.50 |
2,676.00 |
2,665.50 |
2,671.00 |
0.1M |
| 2025-05-15 |
2,669.50 |
2,672.50 |
2,663.00 |
2,666.50 |
0.1M |
| 2025-05-14 |
2,661.00 |
2,664.00 |
2,655.00 |
2,664.00 |
0.1M |
| 2025-05-13 |
2,608.50 |
2,615.00 |
2,600.50 |
2,606.50 |
0.1M |
| 2025-05-12 |
2,547.00 |
2,568.00 |
2,547.00 |
2,568.00 |
0.1M |
| 2025-05-09 |
2,511.50 |
2,519.50 |
2,505.50 |
2,516.00 |
0.1M |
| 2025-05-08 |
2,487.50 |
2,517.50 |
2,483.50 |
2,513.50 |
0.1M |
| 2025-05-07 |
2,491.00 |
2,506.50 |
2,487.00 |
2,487.00 |
0.1M |
| 2025-05-02 |
2,472.50 |
2,490.50 |
2,462.50 |
2,480.50 |
0.0M |
| 2025-05-01 |
2,461.00 |
2,488.00 |
2,461.00 |
2,483.50 |
0.0M |
| 2025-04-30 |
2,437.50 |
2,440.00 |
2,431.00 |
2,437.50 |
0.0M |
| 2025-04-28 |
2,425.00 |
2,427.50 |
2,418.50 |
2,426.50 |
0.1M |
| 2025-04-25 |
2,419.00 |
2,426.50 |
2,417.00 |
2,421.50 |
0.0M |
| 2025-04-24 |
2,351.00 |
2,355.00 |
2,335.50 |
2,342.50 |
0.1M |
| 2025-04-23 |
2,343.00 |
2,343.50 |
2,326.50 |
2,343.50 |
0.2M |
| 2025-04-22 |
2,254.00 |
2,260.00 |
2,251.50 |
2,257.50 |
0.1M |
| 2025-04-21 |
2,260.00 |
2,297.00 |
2,260.00 |
2,281.00 |
0.1M |
| 2025-04-18 |
2,301.50 |
2,307.00 |
2,295.00 |
2,307.00 |
0.1M |
| 2025-04-17 |
2,296.00 |
2,323.50 |
2,292.00 |
2,323.00 |
0.1M |
| 2025-04-16 |
2,332.00 |
2,340.00 |
2,314.00 |
2,318.50 |
0.1M |
| 2025-04-15 |
2,354.00 |
2,363.00 |
2,354.00 |
2,361.50 |
0.0M |
| 2025-04-14 |
2,372.00 |
2,387.50 |
2,366.50 |
2,380.50 |
0.1M |
| 2025-04-11 |
2,287.50 |
2,365.50 |
2,261.00 |
2,343.00 |
0.1M |
| 2025-04-10 |
2,405.50 |
2,409.00 |
2,368.00 |
2,381.50 |
0.3M |
| 2025-04-09 |
2,114.50 |
2,152.00 |
2,096.50 |
2,123.00 |
0.2M |
| 2025-04-08 |
2,217.50 |
2,327.00 |
2,209.00 |
2,214.50 |
0.2M |
| 2025-04-07 |
2,077.00 |
2,128.50 |
2,077.00 |
2,085.00 |
0.3M |
| 2025-04-04 |
2,334.00 |
2,363.50 |
2,309.00 |
2,363.50 |
0.1M |
| 2025-04-03 |
2,361.00 |
2,388.50 |
2,361.00 |
2,381.50 |
0.1M |
| 2025-04-02 |
2,447.00 |
2,451.50 |
2,439.00 |
2,442.50 |
0.0M |
| 2025-04-01 |
2,414.50 |
2,420.00 |
2,408.00 |
2,419.00 |
0.0M |
| 2025-03-31 |
2,400.00 |
2,406.00 |
2,391.50 |
2,399.50 |
0.0M |
| 2025-03-28 |
2,487.00 |
2,498.00 |
2,485.50 |
2,498.00 |
0.0M |
| 2025-03-27 |
2,501.00 |
2,530.00 |
2,499.50 |
2,530.00 |
0.1M |
| 2025-03-26 |
2,559.50 |
2,561.00 |
2,550.50 |
2,550.50 |
0.0M |
| 2025-03-25 |
2,539.00 |
2,541.00 |
2,535.00 |
2,535.50 |
0.0M |
| 2025-03-24 |
2,521.00 |
2,521.00 |
2,506.50 |
2,510.00 |
0.0M |
| 2025-03-21 |
2,483.50 |
2,488.00 |
2,476.00 |
2,479.00 |
0.1M |
| 2025-03-19 |
2,459.00 |
2,468.00 |
2,459.00 |
2,460.50 |
0.0M |
| 2025-03-18 |
2,501.50 |
2,501.50 |
2,484.50 |
2,490.00 |
0.0M |
| 2025-03-17 |
2,467.00 |
2,474.50 |
2,467.00 |
2,467.00 |
0.1M |
| 2025-03-14 |
2,443.00 |
2,454.00 |
2,438.50 |
2,447.50 |
0.0M |
| 2025-03-13 |
2,485.00 |
2,485.00 |
2,448.00 |
2,451.50 |
0.0M |
| 2025-03-12 |
2,451.00 |
2,459.00 |
2,451.00 |
2,454.00 |
0.0M |
| 2025-03-11 |
2,439.00 |
2,461.50 |
2,417.50 |
2,458.50 |
0.1M |
| 2025-03-10 |
2,528.00 |
2,540.50 |
2,523.50 |
2,534.50 |
0.0M |
| 2025-03-07 |
2,542.50 |
2,549.50 |
2,538.00 |
2,540.00 |
0.1M |
| 2025-03-06 |
2,601.00 |
2,601.00 |
2,593.00 |
2,600.00 |
0.0M |
| 2025-03-05 |
2,614.00 |
2,614.00 |
2,577.50 |
2,584.50 |
0.1M |
| 2025-03-04 |
2,582.00 |
2,591.50 |
2,579.00 |
2,590.50 |
0.0M |
| 2025-03-03 |
2,638.00 |
2,644.50 |
2,627.00 |
2,643.50 |
0.1M |
| 2025-02-28 |
2,606.00 |
2,607.50 |
2,586.50 |
2,602.00 |
0.2M |
| 2025-02-27 |
2,671.50 |
2,684.00 |
2,660.00 |
2,684.00 |
0.0M |
| 2025-02-26 |
2,672.50 |
2,705.00 |
2,669.00 |
2,705.00 |
0.1M |
| 2025-02-25 |
2,694.50 |
2,719.50 |
2,693.00 |
2,719.50 |
0.1M |
| 2025-02-21 |
2,786.50 |
2,787.00 |
2,781.00 |
2,782.50 |
0.0M |
| 2025-02-20 |
2,798.50 |
2,798.50 |
2,783.50 |
2,783.50 |
0.0M |
| 2025-02-19 |
2,790.00 |
2,802.50 |
2,790.00 |
2,798.50 |
0.0M |
| 2025-02-18 |
2,799.00 |
2,799.00 |
2,792.00 |
2,799.00 |
0.0M |
| 2025-02-17 |
2,786.50 |
2,800.00 |
2,786.50 |
2,798.00 |
0.0M |
| 2025-02-14 |
2,786.50 |
2,786.50 |
2,776.00 |
2,783.00 |
0.1M |
| 2025-02-13 |
2,744.50 |
2,757.00 |
2,744.50 |
2,757.00 |
0.1M |
| 2025-02-12 |
2,737.50 |
2,745.00 |
2,737.50 |
2,739.00 |
0.0M |
| 2025-02-10 |
2,728.00 |
2,732.00 |
2,723.00 |
2,728.00 |
0.0M |
| 2025-02-07 |
2,748.50 |
2,753.00 |
2,742.50 |
2,742.50 |
0.0M |
| 2025-02-06 |
2,749.50 |
2,751.50 |
2,743.00 |
2,751.50 |
0.1M |
| 2025-02-05 |
2,711.00 |
2,723.00 |
2,711.00 |
2,715.50 |
0.0M |
| 2025-02-04 |
2,705.50 |
2,720.50 |
2,679.00 |
2,691.50 |
0.1M |
| 2025-02-03 |
2,659.50 |
2,666.50 |
2,646.00 |
2,655.50 |
0.1M |
| 2025-01-31 |
2,739.50 |
2,746.00 |
2,731.50 |
2,741.50 |
0.1M |
| 2025-01-30 |
2,726.00 |
2,733.00 |
2,714.00 |
2,730.00 |
0.0M |
| 2025-01-29 |
2,720.00 |
2,732.00 |
2,714.50 |
2,730.50 |
0.1M |
| 2025-01-28 |
2,690.50 |
2,691.50 |
2,678.00 |
2,686.50 |
0.1M |
| 2025-01-27 |
2,731.00 |
2,732.00 |
2,699.00 |
2,699.00 |
0.2M |
| 2025-01-24 |
2,779.50 |
2,780.00 |
2,770.50 |
2,773.00 |
0.0M |
| 2025-01-23 |
2,780.00 |
2,780.00 |
2,763.50 |
2,765.50 |
0.1M |
| 2025-01-22 |
2,750.00 |
2,757.50 |
2,747.50 |
2,755.50 |
0.1M |
| 2025-01-21 |
2,739.50 |
2,740.00 |
2,700.50 |
2,740.00 |
0.1M |
| 2025-01-20 |
2,731.00 |
2,731.00 |
2,715.00 |
2,719.50 |
0.0M |
| 2025-01-17 |
2,698.50 |
2,700.00 |
2,675.00 |
2,683.00 |
0.0M |
| 2025-01-16 |
2,700.00 |
2,702.50 |
2,692.50 |
2,700.00 |
0.0M |
| 2025-01-15 |
2,642.00 |
2,643.00 |
2,638.50 |
2,640.50 |
0.0M |
| 2025-01-14 |
2,655.00 |
2,656.50 |
2,647.50 |
2,656.50 |
0.1M |
| 2025-01-10 |
2,676.00 |
2,685.50 |
2,669.00 |
2,683.00 |
0.0M |
| 2025-01-09 |
2,688.00 |
2,693.50 |
2,682.00 |
2,689.00 |
0.0M |
| 2025-01-08 |
2,714.00 |
2,714.00 |
2,697.00 |
2,704.00 |
0.1M |
| 2025-01-07 |
2,744.50 |
2,746.00 |
2,721.50 |
2,737.00 |
0.0M |
| 2025-01-06 |
2,724.50 |
2,724.50 |
2,712.00 |
2,716.50 |
0.0M |