OMX Stockholm 30 ESG Responsible Gross Index

OMXS30ESGGI
🏛️ sweden →
3,103.38
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 3,089.07 3,090.36 3,088.16 3,090.36 0.0K
09:01 3,090.07 3,092.01 3,089.72 3,089.77 0.0K
09:02 3,089.44 3,089.49 3,087.82 3,089.09 0.0K
09:03 3,088.43 3,088.88 3,085.26 3,085.62 0.0K
09:04 3,085.67 3,088.41 3,085.55 3,088.41 0.0K
09:05 3,088.04 3,090.18 3,087.77 3,089.84 0.0K
09:06 3,089.73 3,093.93 3,089.73 3,093.68 0.0K
09:07 3,093.80 3,093.80 3,092.05 3,092.10 0.0K
09:08 3,091.86 3,092.20 3,090.39 3,090.44 0.0K
09:09 3,090.61 3,090.61 3,088.81 3,090.26 0.0K
09:10 3,090.55 3,090.56 3,089.62 3,090.04 0.0K
09:11 3,089.54 3,090.76 3,089.00 3,090.25 0.0K
09:12 3,090.37 3,090.81 3,089.27 3,090.00 0.0K
09:13 3,089.86 3,090.62 3,089.55 3,090.62 0.0K
09:14 3,090.65 3,091.39 3,089.84 3,090.14 0.0K
09:15 3,089.91 3,089.91 3,087.14 3,087.23 0.0K
09:16 3,087.28 3,087.28 3,086.42 3,086.97 0.0K
09:17 3,087.21 3,089.98 3,087.21 3,089.98 0.0K
09:18 3,089.73 3,089.73 3,088.43 3,088.43 0.0K
09:19 3,088.54 3,088.54 3,087.17 3,087.82 0.0K
09:20 3,087.76 3,087.81 3,087.09 3,087.59 0.0K
09:21 3,087.40 3,088.81 3,087.18 3,088.81 0.0K
09:22 3,088.82 3,089.97 3,088.82 3,089.97 0.0K
09:23 3,090.04 3,090.59 3,089.92 3,090.14 0.0K
09:24 3,090.03 3,090.55 3,090.03 3,090.55 0.0K
09:25 3,090.65 3,091.99 3,090.55 3,091.99 0.0K
09:26 3,091.93 3,092.42 3,091.46 3,092.42 0.0K
09:27 3,092.09 3,092.88 3,091.91 3,092.86 0.0K
09:28 3,093.04 3,093.23 3,092.63 3,092.89 0.0K
09:29 3,093.20 3,093.31 3,092.93 3,093.16 0.0K
09:30 3,093.01 3,093.33 3,092.44 3,092.44 0.0K
09:31 3,092.37 3,092.41 3,091.15 3,091.22 0.0K
09:32 3,091.29 3,092.19 3,091.29 3,092.19 0.0K
09:33 3,092.17 3,092.85 3,092.17 3,092.82 0.0K
09:34 3,092.75 3,092.82 3,091.26 3,091.26 0.0K
09:35 3,091.24 3,091.24 3,090.21 3,090.31 0.0K
09:36 3,090.35 3,090.44 3,089.36 3,089.56 0.0K
09:37 3,089.40 3,089.60 3,088.92 3,089.12 0.0K
09:38 3,089.27 3,090.14 3,089.12 3,090.02 0.0K
09:39 3,089.92 3,089.92 3,089.47 3,089.69 0.0K
09:40 3,089.99 3,090.99 3,089.86 3,090.99 0.0K
09:41 3,091.13 3,091.49 3,091.13 3,091.19 0.0K
09:42 3,091.33 3,091.65 3,090.99 3,091.06 0.0K
09:43 3,091.10 3,091.60 3,091.07 3,091.60 0.0K
09:44 3,091.77 3,092.58 3,091.77 3,092.57 0.0K
09:45 3,092.55 3,092.55 3,092.09 3,092.21 0.0K
09:46 3,092.33 3,093.55 3,092.33 3,093.55 0.0K
09:47 3,093.48 3,093.78 3,093.48 3,093.61 0.0K
09:48 3,093.51 3,094.29 3,093.51 3,094.27 0.0K
09:49 3,094.24 3,095.56 3,094.24 3,095.53 0.0K
09:50 3,095.80 3,096.17 3,095.80 3,096.03 0.0K
09:51 3,096.14 3,096.14 3,095.28 3,095.64 0.0K
09:52 3,095.57 3,095.57 3,094.19 3,094.19 0.0K
09:53 3,094.19 3,094.46 3,093.96 3,094.39 0.0K
09:54 3,094.14 3,094.26 3,093.37 3,094.17 0.0K
09:55 3,094.22 3,094.37 3,092.60 3,092.73 0.0K
09:56 3,092.67 3,092.81 3,092.29 3,092.48 0.0K
09:57 3,092.35 3,092.61 3,092.18 3,092.52 0.0K
09:58 3,092.51 3,092.78 3,092.29 3,092.78 0.0K
09:59 3,092.75 3,093.14 3,092.53 3,092.53 0.0K
10:00 3,091.97 3,092.41 3,091.23 3,092.41 0.0K
10:01 3,092.33 3,092.33 3,091.51 3,091.74 0.0K
10:02 3,091.47 3,091.66 3,091.00 3,091.00 0.0K
10:03 3,091.15 3,092.84 3,091.15 3,092.84 0.0K
10:04 3,092.88 3,093.21 3,092.88 3,093.19 0.0K
10:05 3,093.10 3,093.59 3,093.03 3,093.44 0.0K
10:06 3,093.45 3,094.61 3,093.45 3,094.58 0.0K
10:07 3,094.65 3,094.98 3,094.46 3,094.94 0.0K
10:08 3,095.40 3,096.10 3,095.40 3,096.10 0.0K
10:09 3,096.09 3,096.42 3,095.91 3,096.01 0.0K
10:10 3,096.13 3,096.26 3,095.87 3,095.94 0.0K
10:11 3,096.04 3,096.33 3,095.66 3,095.66 0.0K
10:12 3,095.56 3,095.56 3,094.60 3,094.62 0.0K
10:13 3,094.58 3,095.98 3,094.45 3,095.98 0.0K
10:14 3,096.30 3,097.31 3,096.20 3,097.25 0.0K
10:15 3,097.40 3,097.62 3,096.75 3,096.75 0.0K
10:16 3,096.74 3,097.17 3,096.20 3,096.32 0.0K
10:17 3,096.28 3,096.70 3,095.86 3,096.02 0.0K
10:18 3,095.94 3,095.94 3,095.14 3,095.49 0.0K
10:19 3,095.54 3,095.93 3,095.04 3,095.04 0.0K
10:20 3,094.82 3,094.95 3,094.23 3,094.38 0.0K
10:21 3,094.36 3,094.36 3,093.64 3,093.89 0.0K
10:22 3,094.03 3,094.78 3,094.00 3,094.02 0.0K
10:23 3,094.22 3,094.29 3,092.95 3,092.97 0.0K
10:24 3,093.02 3,093.02 3,092.19 3,092.29 0.0K
10:25 3,092.22 3,092.39 3,092.10 3,092.18 0.0K
10:26 3,092.40 3,092.53 3,091.93 3,091.95 0.0K
10:27 3,091.89 3,091.92 3,090.62 3,091.06 0.0K
10:28 3,091.11 3,091.98 3,090.99 3,091.35 0.0K
10:29 3,091.32 3,091.71 3,091.02 3,091.02 0.0K
10:30 3,090.78 3,090.78 3,090.00 3,090.12 0.0K
10:31 3,090.33 3,090.33 3,088.76 3,088.96 0.0K
10:32 3,088.95 3,090.11 3,088.77 3,090.11 0.0K
10:33 3,090.05 3,090.53 3,089.90 3,090.53 0.0K
10:34 3,090.54 3,091.19 3,090.54 3,091.10 0.0K
10:35 3,091.21 3,092.02 3,091.21 3,091.72 0.0K
10:36 3,091.77 3,092.60 3,091.52 3,092.53 0.0K
10:37 3,092.64 3,092.86 3,092.59 3,092.62 0.0K
10:38 3,092.41 3,092.41 3,091.52 3,091.58 0.0K
10:39 3,091.46 3,091.47 3,090.96 3,091.24 0.0K
10:40 3,091.18 3,091.18 3,089.98 3,089.98 0.0K
10:41 3,089.83 3,089.83 3,089.20 3,089.26 0.0K
10:42 3,089.28 3,089.29 3,088.44 3,088.44 0.0K
10:43 3,088.49 3,088.52 3,087.39 3,087.81 0.0K
10:44 3,088.10 3,088.21 3,087.41 3,087.42 0.0K
10:45 3,087.37 3,087.95 3,087.37 3,087.41 0.0K
10:46 3,087.33 3,087.33 3,084.84 3,084.89 0.0K
10:47 3,084.98 3,084.98 3,083.32 3,083.70 0.0K
10:48 3,083.83 3,083.96 3,083.26 3,083.48 0.0K
10:49 3,083.32 3,083.87 3,083.01 3,083.87 0.0K
10:50 3,083.87 3,083.87 3,083.17 3,083.17 0.0K
10:51 3,083.29 3,084.77 3,082.86 3,084.77 0.0K
10:52 3,084.75 3,085.15 3,084.75 3,085.01 0.0K
10:53 3,085.06 3,085.40 3,085.06 3,085.39 0.0K
10:54 3,085.33 3,085.82 3,085.33 3,085.69 0.0K
10:55 3,085.67 3,085.70 3,084.83 3,084.99 0.0K
10:56 3,084.84 3,084.90 3,083.93 3,084.05 0.0K
10:57 3,084.23 3,084.71 3,084.12 3,084.52 0.0K
10:58 3,084.64 3,084.79 3,083.65 3,083.65 0.0K
10:59 3,083.67 3,083.67 3,083.17 3,083.43 0.0K
11:00 3,083.10 3,083.10 3,081.87 3,081.93 0.0K
11:01 3,081.90 3,081.97 3,080.64 3,080.66 0.0K
11:02 3,080.34 3,080.34 3,079.79 3,080.18 0.0K
11:03 3,080.23 3,081.14 3,080.23 3,081.14 0.0K
11:04 3,081.16 3,082.18 3,081.16 3,082.18 0.0K
11:05 3,082.45 3,083.13 3,082.36 3,083.10 0.0K
11:06 3,083.45 3,084.54 3,083.45 3,084.54 0.0K
11:07 3,084.58 3,084.81 3,084.19 3,084.75 0.0K
11:08 3,084.67 3,085.26 3,084.67 3,085.09 0.0K
11:09 3,085.14 3,085.59 3,084.60 3,084.60 0.0K
11:10 3,084.55 3,084.84 3,084.49 3,084.70 0.0K
11:11 3,084.58 3,084.99 3,084.52 3,084.99 0.0K
11:12 3,085.06 3,085.12 3,084.62 3,085.00 0.0K
11:13 3,085.07 3,085.07 3,084.31 3,084.42 0.0K
11:14 3,084.47 3,084.82 3,084.30 3,084.81 0.0K
11:15 3,084.93 3,085.01 3,084.03 3,084.06 0.0K
11:16 3,084.03 3,084.03 3,083.34 3,083.35 0.0K
11:17 3,083.40 3,083.88 3,083.05 3,083.88 0.0K
11:18 3,083.92 3,084.05 3,083.31 3,083.42 0.0K
11:19 3,083.34 3,083.54 3,083.21 3,083.54 0.0K
11:20 3,083.45 3,083.63 3,083.24 3,083.42 0.0K
11:21 3,083.45 3,083.49 3,083.31 3,083.33 0.0K
11:22 3,083.35 3,083.66 3,083.19 3,083.66 0.0K
11:23 3,083.73 3,084.03 3,083.72 3,083.78 0.0K
11:24 3,083.85 3,083.85 3,083.43 3,083.50 0.0K
11:25 3,083.54 3,084.00 3,083.54 3,083.98 0.0K
11:26 3,083.94 3,084.57 3,083.94 3,084.57 0.0K
11:27 3,084.51 3,084.64 3,084.15 3,084.63 0.0K
11:28 3,084.59 3,084.90 3,084.59 3,084.81 0.0K
11:29 3,084.75 3,085.15 3,084.71 3,084.87 0.0K
11:30 3,084.81 3,085.46 3,084.78 3,085.46 0.0K
11:31 3,085.70 3,086.77 3,085.70 3,086.74 0.0K
11:32 3,086.71 3,087.23 3,086.71 3,086.96 0.0K
11:33 3,086.95 3,087.48 3,086.95 3,087.48 0.0K
11:34 3,087.51 3,087.57 3,087.07 3,087.14 0.0K
11:35 3,087.21 3,088.20 3,087.07 3,088.17 0.0K
11:36 3,088.06 3,088.47 3,088.05 3,088.47 0.0K
11:37 3,088.49 3,089.12 3,088.11 3,089.12 0.0K
11:38 3,089.45 3,089.65 3,089.18 3,089.65 0.0K
11:39 3,089.58 3,090.09 3,089.58 3,089.97 0.0K
11:40 3,089.85 3,089.85 3,088.14 3,088.14 0.0K
11:41 3,087.58 3,087.58 3,086.96 3,086.97 0.0K
11:42 3,086.96 3,087.48 3,086.73 3,087.48 0.0K
11:43 3,087.52 3,087.69 3,087.50 3,087.69 0.0K
11:44 3,087.68 3,087.77 3,087.57 3,087.75 0.0K
11:45 3,087.76 3,088.37 3,087.76 3,088.36 0.0K
11:46 3,088.38 3,088.88 3,088.37 3,088.80 0.0K
11:47 3,088.90 3,089.68 3,088.83 3,089.68 0.0K
11:48 3,089.69 3,089.77 3,088.85 3,088.97 0.0K
11:49 3,089.02 3,089.16 3,088.82 3,089.00 0.0K
11:50 3,088.89 3,088.89 3,088.17 3,088.29 0.0K
11:51 3,088.29 3,088.32 3,087.69 3,087.95 0.0K
11:52 3,088.05 3,088.26 3,088.03 3,088.16 0.0K
11:53 3,088.16 3,088.31 3,088.08 3,088.16 0.0K
11:54 3,088.19 3,088.42 3,087.71 3,088.08 0.0K
11:55 3,088.05 3,088.26 3,087.90 3,088.01 0.0K
11:56 3,087.87 3,088.12 3,087.87 3,087.92 0.0K
11:57 3,087.98 3,088.09 3,087.73 3,088.09 0.0K
11:58 3,088.22 3,088.64 3,088.22 3,088.42 0.0K
11:59 3,088.51 3,088.79 3,088.45 3,088.58 0.0K
12:00 3,088.71 3,089.49 3,088.62 3,088.93 0.0K
12:01 3,088.97 3,090.01 3,088.92 3,090.01 0.0K
12:02 3,090.02 3,090.08 3,089.04 3,089.07 0.0K
12:03 3,089.04 3,089.04 3,087.93 3,087.93 0.0K
12:04 3,087.68 3,087.68 3,086.97 3,086.97 0.0K
12:05 3,086.90 3,086.90 3,086.15 3,086.21 0.0K
12:06 3,086.25 3,086.75 3,086.21 3,086.59 0.0K
12:07 3,086.59 3,086.80 3,086.42 3,086.53 0.0K
12:08 3,086.52 3,086.84 3,086.52 3,086.82 0.0K
12:09 3,086.79 3,086.82 3,086.46 3,086.72 0.0K
12:10 3,087.13 3,088.25 3,087.09 3,088.25 0.0K
12:11 3,088.61 3,089.44 3,088.61 3,089.38 0.0K
12:12 3,089.44 3,090.24 3,089.44 3,090.24 0.0K
12:13 3,090.26 3,090.53 3,090.04 3,090.44 0.0K
12:14 3,090.46 3,090.78 3,090.35 3,090.67 0.0K
12:15 3,090.64 3,090.81 3,090.46 3,090.73 0.0K
12:16 3,090.74 3,090.94 3,090.69 3,090.94 0.0K
12:17 3,091.06 3,091.06 3,090.33 3,090.33 0.0K
12:18 3,090.39 3,090.39 3,089.32 3,089.36 0.0K
12:19 3,089.35 3,089.62 3,088.91 3,089.52 0.0K
12:20 3,089.46 3,089.75 3,089.32 3,089.72 0.0K
12:21 3,089.76 3,089.76 3,088.78 3,089.04 0.0K
12:22 3,088.99 3,089.54 3,088.65 3,089.54 0.0K
12:23 3,089.59 3,089.83 3,089.58 3,089.71 0.0K
12:24 3,089.68 3,089.68 3,089.25 3,089.30 0.0K
12:25 3,089.25 3,089.55 3,089.11 3,089.55 0.0K
12:26 3,089.59 3,089.80 3,089.47 3,089.60 0.0K
12:27 3,089.44 3,089.74 3,088.98 3,089.07 0.0K
12:28 3,089.00 3,089.20 3,088.62 3,089.10 0.0K
12:29 3,089.06 3,089.24 3,089.00 3,089.15 0.0K
12:30 3,089.20 3,089.65 3,088.95 3,089.65 0.0K
12:31 3,089.66 3,089.66 3,088.97 3,089.36 0.0K
12:32 3,089.35 3,089.35 3,088.72 3,088.72 0.0K
12:33 3,088.88 3,088.88 3,088.58 3,088.70 0.0K
12:34 3,088.63 3,089.25 3,088.63 3,089.17 0.0K
12:35 3,089.24 3,089.37 3,089.18 3,089.30 0.0K
12:36 3,089.30 3,089.70 3,089.29 3,089.59 0.0K
12:37 3,089.70 3,089.70 3,088.08 3,088.32 0.0K
12:38 3,088.30 3,088.32 3,088.12 3,088.22 0.0K
12:39 3,088.19 3,088.19 3,087.46 3,087.46 0.0K
12:40 3,087.50 3,087.84 3,087.50 3,087.84 0.0K
12:41 3,087.80 3,088.05 3,087.65 3,088.05 0.0K
12:42 3,087.93 3,088.04 3,086.79 3,086.97 0.0K
12:43 3,086.93 3,087.27 3,086.82 3,087.24 0.0K
12:44 3,087.25 3,087.34 3,086.87 3,087.03 0.0K
12:45 3,087.12 3,087.22 3,086.94 3,087.06 0.0K
12:46 3,086.87 3,087.43 3,086.87 3,087.18 0.0K
12:47 3,087.30 3,087.30 3,085.98 3,086.02 0.0K
12:48 3,085.95 3,086.32 3,085.88 3,086.01 0.0K
12:49 3,085.96 3,086.19 3,085.89 3,086.04 0.0K
12:50 3,086.15 3,086.31 3,086.05 3,086.25 0.0K
12:51 3,086.41 3,086.81 3,086.38 3,086.81 0.0K
12:52 3,086.82 3,087.03 3,086.72 3,087.03 0.0K
12:53 3,087.00 3,087.00 3,086.68 3,086.94 0.0K
12:54 3,086.91 3,087.08 3,086.91 3,087.08 0.0K
12:55 3,087.13 3,087.78 3,087.13 3,087.76 0.0K
12:56 3,087.82 3,088.37 3,087.82 3,088.28 0.0K
12:57 3,088.23 3,088.27 3,087.75 3,087.97 0.0K
12:58 3,087.98 3,088.03 3,087.69 3,087.84 0.0K
12:59 3,087.90 3,088.17 3,087.83 3,087.83 0.0K
13:00 3,087.75 3,088.18 3,087.66 3,088.18 0.0K
13:01 3,088.16 3,088.31 3,088.09 3,088.29 0.0K
13:02 3,088.29 3,088.77 3,088.20 3,088.77 0.0K
13:03 3,088.72 3,088.74 3,088.48 3,088.57 0.0K
13:04 3,088.52 3,088.67 3,088.19 3,088.41 0.0K
13:05 3,088.48 3,088.55 3,087.79 3,087.79 0.0K
13:06 3,087.63 3,087.71 3,087.45 3,087.51 0.0K
13:07 3,087.55 3,087.95 3,087.47 3,087.95 0.0K
13:08 3,087.89 3,088.17 3,087.46 3,087.46 0.0K
13:09 3,087.55 3,088.19 3,087.30 3,088.19 0.0K
13:10 3,088.20 3,088.55 3,088.07 3,088.55 0.0K
13:11 3,088.57 3,089.14 3,088.57 3,089.14 0.0K
13:12 3,089.26 3,089.33 3,088.88 3,088.93 0.0K
13:13 3,088.89 3,088.92 3,088.67 3,088.92 0.0K
13:14 3,088.99 3,089.58 3,088.99 3,089.55 0.0K
13:15 3,089.53 3,089.74 3,089.37 3,089.37 0.0K
13:16 3,089.43 3,089.98 3,089.40 3,089.84 0.0K
13:17 3,089.81 3,089.81 3,089.57 3,089.60 0.0K
13:18 3,089.65 3,090.38 3,089.65 3,090.38 0.0K
13:19 3,090.29 3,090.61 3,090.07 3,090.59 0.0K
13:20 3,090.64 3,091.72 3,090.56 3,091.72 0.0K
13:21 3,091.83 3,091.96 3,091.80 3,091.94 0.0K
13:22 3,091.95 3,092.17 3,091.76 3,092.13 0.0K
13:23 3,092.19 3,092.19 3,092.03 3,092.08 0.0K
13:24 3,092.11 3,092.41 3,091.92 3,091.97 0.0K
13:25 3,092.00 3,092.06 3,091.62 3,091.67 0.0K
13:26 3,091.65 3,091.92 3,091.57 3,091.57 0.0K
13:27 3,091.72 3,092.37 3,091.72 3,092.37 0.0K
13:28 3,092.41 3,092.65 3,092.23 3,092.29 0.0K
13:29 3,092.20 3,092.82 3,092.20 3,092.82 0.0K
13:30 3,092.86 3,093.71 3,092.86 3,093.71 0.0K
13:31 3,093.79 3,093.96 3,093.71 3,093.86 0.0K
13:32 3,093.87 3,094.05 3,093.73 3,093.95 0.0K
13:33 3,093.92 3,094.16 3,093.88 3,093.98 0.0K
13:34 3,094.02 3,094.12 3,093.93 3,093.96 0.0K
13:35 3,093.92 3,094.46 3,093.92 3,094.18 0.0K
13:36 3,094.19 3,094.42 3,093.95 3,094.37 0.0K
13:37 3,094.31 3,094.32 3,093.57 3,093.57 0.0K
13:38 3,093.73 3,094.05 3,093.26 3,093.31 0.0K
13:39 3,093.28 3,093.46 3,093.20 3,093.29 0.0K
13:40 3,093.46 3,093.89 3,093.46 3,093.88 0.0K
13:41 3,093.88 3,094.42 3,093.88 3,094.33 0.0K
13:42 3,094.38 3,095.05 3,094.38 3,095.05 0.0K
13:43 3,095.17 3,095.48 3,094.90 3,095.29 0.0K
13:44 3,095.34 3,095.71 3,095.34 3,095.59 0.0K
13:45 3,095.63 3,096.00 3,095.58 3,095.73 0.0K
13:46 3,095.83 3,096.42 3,095.62 3,096.42 0.0K
13:47 3,096.50 3,096.70 3,096.39 3,096.52 0.0K
13:48 3,096.45 3,096.45 3,095.88 3,096.15 0.0K
13:49 3,096.30 3,096.68 3,096.30 3,096.68 0.0K
13:50 3,096.76 3,097.23 3,096.76 3,097.19 0.0K
13:51 3,097.22 3,097.69 3,097.17 3,097.49 0.0K
13:52 3,097.48 3,098.38 3,097.48 3,098.36 0.0K
13:53 3,098.37 3,098.84 3,098.32 3,098.51 0.0K
13:54 3,098.46 3,098.55 3,098.17 3,098.21 0.0K
13:55 3,098.11 3,098.57 3,098.11 3,098.43 0.0K
13:56 3,098.41 3,099.32 3,098.41 3,099.25 0.0K
13:57 3,099.38 3,099.48 3,099.10 3,099.35 0.0K
13:58 3,099.13 3,099.22 3,098.83 3,099.07 0.0K
13:59 3,099.04 3,099.28 3,098.91 3,098.94 0.0K
14:00 3,098.60 3,098.71 3,098.11 3,098.41 0.0K
14:01 3,098.46 3,098.46 3,097.59 3,097.59 0.0K
14:02 3,097.57 3,097.59 3,097.24 3,097.24 0.0K
14:03 3,097.20 3,097.45 3,097.19 3,097.40 0.0K
14:04 3,097.38 3,097.39 3,097.19 3,097.38 0.0K
14:05 3,097.42 3,097.46 3,097.30 3,097.34 0.0K
14:06 3,097.25 3,097.35 3,097.03 3,097.24 0.0K
14:07 3,097.33 3,097.69 3,097.33 3,097.62 0.0K
14:08 3,097.68 3,098.04 3,097.68 3,097.82 0.0K
14:09 3,097.84 3,098.13 3,097.80 3,098.13 0.0K
14:10 3,098.23 3,098.77 3,098.13 3,098.19 0.0K
14:11 3,097.52 3,097.56 3,096.74 3,096.83 0.0K
14:12 3,096.97 3,097.28 3,096.97 3,097.13 0.0K
14:13 3,097.23 3,097.72 3,097.21 3,097.72 0.0K
14:14 3,097.90 3,098.00 3,097.58 3,097.78 0.0K
14:15 3,097.80 3,099.18 3,097.80 3,099.08 0.0K
14:16 3,099.16 3,099.26 3,098.87 3,098.98 0.0K
14:17 3,098.89 3,099.16 3,098.88 3,099.13 0.0K
14:18 3,099.11 3,099.11 3,098.72 3,098.82 0.0K
14:19 3,098.87 3,099.37 3,098.87 3,099.37 0.0K
14:20 3,099.43 3,100.63 3,099.43 3,100.61 0.0K
14:21 3,100.77 3,101.59 3,100.77 3,101.53 0.0K
14:22 3,101.63 3,102.31 3,101.63 3,101.92 0.0K
14:23 3,101.87 3,102.14 3,101.81 3,102.14 0.0K
14:24 3,101.94 3,102.27 3,101.68 3,102.13 0.0K
14:25 3,102.17 3,103.10 3,102.08 3,102.86 0.0K
14:26 3,102.87 3,102.87 3,102.04 3,102.04 0.0K
14:27 3,102.14 3,102.55 3,102.04 3,102.15 0.0K
14:28 3,102.23 3,102.47 3,102.18 3,102.47 0.0K
14:29 3,102.42 3,102.48 3,102.17 3,102.32 0.0K
14:30 3,102.35 3,102.44 3,101.62 3,101.94 0.0K
14:31 3,101.91 3,102.16 3,101.65 3,101.65 0.0K
14:32 3,101.64 3,101.64 3,099.64 3,099.67 0.0K
14:33 3,099.63 3,100.33 3,099.63 3,100.14 0.0K
14:34 3,100.04 3,101.27 3,100.03 3,101.27 0.0K
14:35 3,101.41 3,102.34 3,101.41 3,102.34 0.0K
14:36 3,102.35 3,102.35 3,101.81 3,102.24 0.0K
14:37 3,102.40 3,103.62 3,102.40 3,103.54 0.0K
14:38 3,103.59 3,106.20 3,103.59 3,106.20 0.0K
14:39 3,106.25 3,106.80 3,106.21 3,106.73 0.0K
14:40 3,106.68 3,107.07 3,106.62 3,107.03 0.0K
14:41 3,107.29 3,108.17 3,107.18 3,108.09 0.0K
14:42 3,108.08 3,108.33 3,108.07 3,108.17 0.0K
14:43 3,108.20 3,108.71 3,108.20 3,108.71 0.0K
14:44 3,108.66 3,108.73 3,107.91 3,108.31 0.0K
14:45 3,108.36 3,108.63 3,107.99 3,108.19 0.0K
14:46 3,108.24 3,108.25 3,106.56 3,106.86 0.0K
14:47 3,106.61 3,106.65 3,106.19 3,106.22 0.0K
14:48 3,106.27 3,106.39 3,106.09 3,106.11 0.0K
14:49 3,106.15 3,106.15 3,105.85 3,106.04 0.0K
14:50 3,106.13 3,106.45 3,106.05 3,106.31 0.0K
14:51 3,106.36 3,106.39 3,106.13 3,106.35 0.0K
14:52 3,106.39 3,106.43 3,105.85 3,106.20 0.0K
14:53 3,106.24 3,106.24 3,105.50 3,105.62 0.0K
14:54 3,105.71 3,106.12 3,105.66 3,106.09 0.0K
14:55 3,106.09 3,106.28 3,105.89 3,105.93 0.0K
14:56 3,105.84 3,106.83 3,105.84 3,106.83 0.0K
14:57 3,106.78 3,107.23 3,106.78 3,107.18 0.0K
14:58 3,107.12 3,107.75 3,107.12 3,107.29 0.0K
14:59 3,107.36 3,107.48 3,107.18 3,107.21 0.0K
15:00 3,107.20 3,107.27 3,105.82 3,105.88 0.0K
15:01 3,105.90 3,105.90 3,105.52 3,105.73 0.0K
15:02 3,105.65 3,105.65 3,104.69 3,104.90 0.0K
15:03 3,105.12 3,105.86 3,104.99 3,105.86 0.0K
15:04 3,105.80 3,105.84 3,105.60 3,105.76 0.0K
15:05 3,105.63 3,105.63 3,104.21 3,105.06 0.0K
15:06 3,105.02 3,105.28 3,105.02 3,105.18 0.0K
15:07 3,105.17 3,105.65 3,105.11 3,105.11 0.0K
15:08 3,105.13 3,105.40 3,105.13 3,105.24 0.0K
15:09 3,105.21 3,105.24 3,104.02 3,104.02 0.0K
15:10 3,104.06 3,104.20 3,103.99 3,104.20 0.0K
15:11 3,104.18 3,104.18 3,102.87 3,102.87 0.0K
15:12 3,102.86 3,103.04 3,102.63 3,103.04 0.0K
15:13 3,103.02 3,103.02 3,102.04 3,102.42 0.0K
15:14 3,102.45 3,102.49 3,101.58 3,101.58 0.0K
15:15 3,101.52 3,101.52 3,100.63 3,100.63 0.0K
15:16 3,100.45 3,100.64 3,099.37 3,099.70 0.0K
15:17 3,099.83 3,099.96 3,099.45 3,099.45 0.0K
15:18 3,099.46 3,099.77 3,099.46 3,099.72 0.0K
15:19 3,099.96 3,100.01 3,099.89 3,099.89 0.0K
15:20 3,099.84 3,099.84 3,099.64 3,099.75 0.0K
15:21 3,099.78 3,099.78 3,099.51 3,099.57 0.0K
15:22 3,099.53 3,100.70 3,099.53 3,100.70 0.0K
15:23 3,100.79 3,101.35 3,100.63 3,101.35 0.0K
15:24 3,101.43 3,101.43 3,100.96 3,101.18 0.0K
15:25 3,101.03 3,101.18 3,100.83 3,101.00 0.0K
15:26 3,100.96 3,101.22 3,100.96 3,101.18 0.0K
15:27 3,101.17 3,101.62 3,101.17 3,101.62 0.0K
15:28 3,101.76 3,101.79 3,101.30 3,101.74 0.0K
15:29 3,101.68 3,102.10 3,101.67 3,102.10 0.0K
15:30 3,102.18 3,104.05 3,101.82 3,104.05 0.0K
15:31 3,104.01 3,104.22 3,103.26 3,103.75 0.0K
15:32 3,103.99 3,105.03 3,103.99 3,105.03 0.0K
15:33 3,105.02 3,105.25 3,104.87 3,104.95 0.0K
15:34 3,105.03 3,105.21 3,104.85 3,104.85 0.0K
15:35 3,104.41 3,104.97 3,104.17 3,104.29 0.0K
15:36 3,104.27 3,104.27 3,103.56 3,103.56 0.0K
15:37 3,103.54 3,103.54 3,103.21 3,103.35 0.0K
15:38 3,103.41 3,103.41 3,102.63 3,102.85 0.0K
15:39 3,102.89 3,103.78 3,102.89 3,103.68 0.0K
15:40 3,103.74 3,104.29 3,103.70 3,104.18 0.0K
15:41 3,104.23 3,105.44 3,104.20 3,105.44 0.0K
15:42 3,105.60 3,105.86 3,105.57 3,105.79 0.0K
15:43 3,105.54 3,106.20 3,105.49 3,106.13 0.0K
15:44 3,106.23 3,106.64 3,106.13 3,106.44 0.0K
15:45 3,106.51 3,106.59 3,105.84 3,106.43 0.0K
15:46 3,106.45 3,107.24 3,106.37 3,107.24 0.0K
15:47 3,107.56 3,108.63 3,107.56 3,108.43 0.0K
15:48 3,108.45 3,108.67 3,108.31 3,108.53 0.0K
15:49 3,108.61 3,109.08 3,107.79 3,107.83 0.0K
15:50 3,107.72 3,107.87 3,106.98 3,106.98 0.0K
15:51 3,106.89 3,106.94 3,106.55 3,106.80 0.0K
15:52 3,106.84 3,107.85 3,106.72 3,107.80 0.0K
15:53 3,107.78 3,108.44 3,107.78 3,108.12 0.0K
15:54 3,107.98 3,108.20 3,107.98 3,108.10 0.0K
15:55 3,107.85 3,108.01 3,107.50 3,107.50 0.0K
15:56 3,107.56 3,107.67 3,107.24 3,107.32 0.0K
15:57 3,107.41 3,107.42 3,106.78 3,106.78 0.0K
15:58 3,107.06 3,108.71 3,107.06 3,108.71 0.0K
15:59 3,108.55 3,109.44 3,108.55 3,109.29 0.0K
16:00 3,110.11 3,110.51 3,108.45 3,108.75 0.0K
16:01 3,108.72 3,108.72 3,107.13 3,107.13 0.0K
16:02 3,106.05 3,106.49 3,105.06 3,105.06 0.0K
16:03 3,105.14 3,105.21 3,104.74 3,105.04 0.0K
16:04 3,104.99 3,105.19 3,104.73 3,104.74 0.0K
16:05 3,104.44 3,104.63 3,103.91 3,104.03 0.0K
16:06 3,103.86 3,103.86 3,102.75 3,103.39 0.0K
16:07 3,103.01 3,103.01 3,101.62 3,101.62 0.0K
16:08 3,101.66 3,102.86 3,101.66 3,102.85 0.0K
16:09 3,102.72 3,102.72 3,102.06 3,102.33 0.0K
16:10 3,102.38 3,103.40 3,102.37 3,102.70 0.0K
16:11 3,102.54 3,102.76 3,102.13 3,102.13 0.0K
16:12 3,102.14 3,102.14 3,101.86 3,101.91 0.0K
16:13 3,101.86 3,101.86 3,099.76 3,099.90 0.0K
16:14 3,099.92 3,101.61 3,099.92 3,101.61 0.0K
16:15 3,101.59 3,101.59 3,100.03 3,100.26 0.0K
16:16 3,100.38 3,100.76 3,100.26 3,100.47 0.0K
16:17 3,100.41 3,100.49 3,099.77 3,099.77 0.0K
16:18 3,099.83 3,099.87 3,099.21 3,099.42 0.0K
16:19 3,099.37 3,100.28 3,099.37 3,100.28 0.0K
16:20 3,100.21 3,100.29 3,099.90 3,100.24 0.0K
16:21 3,100.30 3,100.35 3,099.59 3,099.89 0.0K
16:22 3,100.01 3,100.30 3,099.91 3,100.30 0.0K
16:23 3,100.34 3,102.19 3,100.34 3,102.17 0.0K
16:24 3,102.23 3,102.32 3,101.09 3,101.09 0.0K
16:25 3,101.18 3,101.18 3,099.84 3,100.17 0.0K
16:26 3,100.83 3,101.08 3,100.41 3,100.49 0.0K
16:27 3,100.39 3,100.69 3,099.85 3,100.69 0.0K
16:28 3,100.67 3,101.41 3,100.50 3,101.41 0.0K
16:29 3,101.48 3,102.06 3,101.48 3,101.96 0.0K
16:30 3,101.89 3,101.92 3,101.76 3,101.83 0.0K
16:31 3,101.66 3,101.66 3,100.36 3,100.43 0.0K
16:32 3,100.46 3,100.48 3,100.21 3,100.33 0.0K
16:33 3,100.30 3,100.72 3,100.10 3,100.69 0.0K
16:34 3,100.65 3,100.65 3,100.19 3,100.49 0.0K
16:35 3,100.55 3,100.55 3,099.81 3,100.27 0.0K
16:36 3,100.28 3,100.28 3,099.76 3,099.98 0.0K
16:37 3,100.04 3,100.52 3,099.85 3,100.52 0.0K
16:38 3,100.49 3,100.63 3,099.64 3,100.57 0.0K
16:39 3,100.69 3,101.20 3,100.69 3,100.93 0.0K
16:40 3,100.89 3,100.89 3,100.32 3,100.52 0.0K
16:41 3,100.48 3,100.67 3,099.87 3,099.87 0.0K
16:42 3,100.08 3,100.10 3,099.48 3,099.97 0.0K
16:43 3,100.10 3,100.49 3,100.10 3,100.26 0.0K
16:44 3,100.37 3,100.61 3,100.27 3,100.59 0.0K
16:45 3,100.52 3,100.83 3,099.84 3,099.89 0.0K
16:46 3,100.03 3,102.03 3,100.03 3,102.03 0.0K
16:47 3,102.06 3,102.09 3,101.32 3,101.53 0.0K
16:48 3,101.52 3,101.52 3,100.83 3,100.83 0.0K
16:49 3,100.81 3,101.33 3,100.47 3,100.47 0.0K
16:50 3,100.44 3,100.51 3,099.99 3,100.00 0.0K
16:51 3,100.06 3,100.76 3,099.89 3,100.76 0.0K
16:52 3,100.74 3,100.92 3,100.35 3,100.35 0.0K
16:53 3,100.38 3,100.38 3,099.79 3,099.95 0.0K
16:54 3,099.89 3,099.89 3,099.37 3,099.37 0.0K
16:55 3,099.35 3,100.79 3,099.26 3,100.76 0.0K
16:56 3,100.84 3,100.84 3,100.37 3,100.53 0.0K
16:57 3,100.60 3,101.80 3,100.60 3,101.80 0.0K
16:58 3,101.77 3,102.21 3,101.77 3,101.92 0.0K
16:59 3,101.86 3,102.79 3,101.86 3,102.27 0.0K
17:00 3,102.38 3,103.03 3,101.81 3,101.81 0.0K
17:01 3,101.68 3,101.91 3,101.40 3,101.85 0.0K
17:02 3,101.86 3,101.87 3,100.61 3,100.88 0.0K
17:03 3,100.92 3,101.31 3,100.89 3,101.18 0.0K
17:04 3,101.27 3,101.90 3,101.22 3,101.58 0.0K
17:05 3,101.92 3,102.10 3,101.68 3,101.68 0.0K
17:06 3,101.61 3,102.78 3,101.54 3,102.69 0.0K
17:07 3,102.67 3,103.51 3,102.67 3,103.47 0.0K
17:08 3,103.45 3,104.37 3,103.43 3,104.27 0.0K
17:09 3,104.19 3,104.19 3,102.27 3,102.41 0.0K
17:10 3,102.55 3,102.55 3,100.98 3,101.36 0.0K
17:11 3,101.39 3,101.79 3,101.39 3,101.63 0.0K
17:12 3,101.63 3,101.63 3,101.20 3,101.30 0.0K
17:13 3,101.45 3,101.60 3,101.32 3,101.54 0.0K
17:14 3,101.48 3,101.73 3,100.93 3,101.52 0.0K
17:15 3,101.50 3,101.51 3,100.33 3,100.76 0.0K
17:16 3,101.35 3,102.77 3,101.27 3,102.77 0.0K
17:17 3,102.75 3,103.46 3,102.74 3,103.41 0.0K
17:18 3,103.45 3,103.52 3,103.14 3,103.14 0.0K
17:19 3,103.16 3,103.88 3,103.06 3,103.88 0.0K
17:20 3,103.80 3,104.02 3,103.43 3,104.02 0.0K
17:21 3,103.97 3,104.03 3,103.26 3,103.52 0.0K
17:22 3,103.71 3,104.60 3,103.40 3,104.38 0.0K
17:23 3,104.38 3,105.36 3,104.38 3,105.35 0.0K
17:24 3,105.29 3,105.35 3,104.79 3,104.92 0.0K
17:29 3,104.35 3,104.35 3,103.00 3,103.26 0.0K
17:30 3,103.38 3,103.38 3,103.38 3,103.38 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-28 3,089.07 3,110.51 3,079.74 3,103.38 0.0M
2025-09-26 3,089.07 3,110.51 3,079.74 3,103.38 0.0M
2025-09-25 3,101.95 3,103.25 3,068.26 3,073.68 0.0M
2025-09-24 3,128.03 3,128.81 3,099.21 3,101.93 0.0M
2025-09-23 3,112.47 3,147.18 3,108.70 3,139.02 0.0M
2025-09-22 3,112.32 3,114.96 3,095.88 3,106.38 0.0M
2025-09-21 3,104.22 3,126.22 3,094.37 3,110.09 0.0M
2025-09-19 3,104.22 3,126.22 3,094.37 3,110.09 0.0M
2025-09-18 3,094.22 3,114.10 3,093.08 3,100.64 0.0M
2025-09-17 3,079.07 3,090.46 3,073.33 3,076.62 0.0M
2025-09-16 3,101.62 3,112.78 3,069.81 3,072.24 0.0M
2025-09-15 3,109.57 3,121.71 3,090.12 3,097.57 0.0M
2025-09-12 3,102.72 3,109.78 3,089.69 3,097.12 0.0M
2025-09-11 3,096.44 3,108.32 3,076.61 3,098.59 0.0M
2025-09-10 3,115.37 3,118.51 3,089.93 3,091.90 0.0M
2025-09-09 3,108.49 3,127.62 3,089.36 3,098.55 0.0M
2025-09-08 3,103.01 3,107.95 3,085.86 3,105.72 0.0M
2025-09-05 3,087.62 3,106.72 3,080.39 3,090.09 0.0M
2025-09-04 3,056.17 3,076.56 3,055.41 3,069.51 0.0M
2025-09-03 3,042.44 3,063.22 3,029.23 3,051.36 0.0M
2025-09-02 3,089.89 3,093.18 3,026.21 3,027.29 0.0M
2025-09-01 3,088.70 3,102.82 3,082.71 3,088.81 0.0M
2025-08-29 3,090.27 3,098.05 3,073.28 3,083.16 0.0M
2025-08-28 3,114.62 3,123.09 3,094.79 3,102.16 0.0M
2025-08-27 3,123.52 3,124.31 3,092.38 3,104.26 0.0M
2025-08-26 3,117.38 3,134.91 3,112.62 3,117.75 0.0M
2025-08-25 3,150.50 3,156.78 3,130.26 3,132.35 0.0M
2025-08-22 3,105.89 3,163.27 3,104.29 3,161.53 0.0M
2025-08-21 3,119.80 3,120.91 3,102.73 3,110.71 0.0M
2025-08-20 3,114.49 3,132.11 3,108.75 3,123.07 0.0M
2025-08-19 3,090.14 3,134.98 3,086.19 3,130.26 0.0M
2025-08-18 3,109.71 3,110.29 3,074.73 3,080.83 0.0M
2025-08-15 3,114.76 3,119.58 3,103.08 3,105.91 0.0M
2025-08-14 3,075.76 3,100.42 3,075.43 3,094.19 0.0M
2025-08-13 3,074.64 3,077.70 3,065.19 3,074.59 0.0M
2025-08-12 3,059.17 3,064.81 3,047.23 3,062.70 0.0M
2025-08-11 3,066.12 3,067.91 3,040.32 3,041.40 0.0M
2025-08-08 3,048.27 3,059.69 3,041.12 3,055.89 0.0M
2025-08-07 3,011.91 3,052.53 3,008.35 3,040.83 0.0M
2025-08-06 3,014.56 3,028.55 2,997.34 3,003.18 0.0M
2025-08-05 3,004.62 3,013.10 2,990.90 3,000.01 0.0M
2025-08-04 2,981.23 2,990.61 2,972.83 2,989.62 0.0M
2025-08-01 2,991.70 2,991.70 2,949.71 2,965.64 0.0M
2025-07-31 3,060.71 3,065.55 3,020.24 3,020.99 0.0M
2025-07-30 3,041.97 3,071.67 3,035.87 3,053.12 0.0M
2025-07-29 3,042.35 3,075.79 3,041.54 3,049.74 0.0M
2025-07-28 3,096.63 3,099.14 3,027.34 3,036.43 0.0M
2025-07-25 3,040.71 3,053.66 3,027.96 3,053.66 0.0M
2025-07-24 3,061.32 3,070.67 3,043.07 3,047.00 0.0M
2025-07-23 3,005.65 3,039.36 3,005.65 3,036.52 0.0M
2025-07-22 2,985.40 2,988.32 2,967.77 2,972.63 0.0M
2025-07-21 2,986.07 2,999.44 2,980.52 2,989.61 0.0M
2025-07-18 3,021.78 3,035.47 2,970.66 2,976.71 0.0M
2025-07-17 2,981.07 3,016.73 2,979.46 3,003.97 0.0M
2025-07-16 2,964.13 2,986.63 2,950.86 2,956.85 0.0M
2025-07-15 2,980.80 3,005.08 2,977.80 2,979.26 0.0M
2025-07-14 2,975.87 2,983.55 2,966.20 2,978.40 0.0M
2025-07-11 3,026.33 3,026.33 2,992.43 2,994.44 0.0M
2025-07-10 2,995.14 3,039.54 2,993.62 3,037.94 0.0M
2025-07-09 2,974.33 2,996.37 2,960.11 2,982.80 0.0M
2025-07-08 2,957.76 2,967.77 2,939.46 2,967.77 0.0M
2025-07-07 2,955.18 2,959.92 2,940.95 2,955.92 0.0M
2025-07-04 2,962.77 2,964.97 2,943.10 2,954.15 0.0M
2025-07-03 2,975.41 2,988.58 2,970.82 2,975.24 0.0M
2025-07-02 2,942.05 2,969.65 2,935.64 2,966.25 0.0M
2025-07-01 2,925.16 2,934.14 2,894.44 2,927.47 0.0M
2025-06-30 2,958.53 2,958.53 2,911.54 2,924.46 0.0M
2025-06-27 2,899.39 2,946.03 2,896.92 2,946.03 0.0M
2025-06-26 2,882.34 2,885.70 2,853.18 2,875.09 0.0M
2025-06-25 2,903.93 2,914.25 2,873.70 2,876.09 0.0M
2025-06-24 2,915.03 2,934.26 2,887.00 2,892.42 0.0M
2025-06-23 2,873.41 2,887.31 2,844.50 2,855.52 0.0M
2025-06-19 2,879.88 2,898.20 2,879.88 2,882.10 0.0M
2025-06-18 2,901.55 2,906.65 2,882.99 2,894.12 0.0M
2025-06-17 2,914.20 2,924.20 2,896.56 2,900.20 0.0M
2025-06-16 2,913.71 2,942.99 2,908.03 2,934.22 0.0M
2025-06-13 2,897.75 2,915.91 2,893.68 2,910.67 0.0M
2025-06-12 2,941.47 2,948.60 2,922.03 2,941.21 0.0M
2025-06-11 2,983.92 2,994.88 2,964.42 2,964.42 0.0M
2025-06-10 2,976.26 2,987.38 2,968.42 2,987.00 0.0M
2025-06-09 2,979.33 2,994.50 2,971.23 2,975.62 0.0M
2025-06-07 2,974.04 2,976.26 2,976.26 2,976.26 0.0M
2025-06-05 2,974.04 2,988.80 2,956.84 2,976.26 0.0M
2025-06-04 2,950.23 2,974.33 2,946.62 2,969.17 0.0M
2025-06-03 2,940.21 2,945.31 2,916.09 2,938.11 0.0M
2025-06-02 2,936.46 2,948.47 2,912.45 2,932.94 0.0M
2025-05-30 2,951.78 2,969.71 2,934.63 2,951.04 0.0M
2025-05-28 2,976.37 2,980.34 2,959.02 2,968.29 0.0M
2025-05-27 2,973.33 2,995.90 2,970.73 2,980.87 0.0M
2025-05-26 2,977.18 2,984.42 2,961.72 2,974.40 0.0M
2025-05-23 2,973.17 2,992.94 2,895.62 2,937.23 0.0M
2025-05-22 3,003.27 3,006.63 2,952.36 2,965.39 0.0M
2025-05-21 3,029.86 3,029.96 2,992.61 3,022.92 0.0M
2025-05-20 3,033.80 3,053.37 3,018.40 3,044.52 0.0M
2025-05-19 3,014.80 3,027.66 2,998.52 3,026.05 0.0M
2025-05-16 3,025.70 3,047.01 3,010.37 3,022.12 0.0M
2025-05-15 2,981.11 3,020.77 2,973.93 3,019.68 0.0M
2025-05-14 3,007.90 3,011.12 2,987.25 2,992.72 0.0M
2025-05-13 3,000.24 3,015.15 2,989.44 3,008.13 0.0M
2025-05-12 2,931.17 3,010.51 2,931.17 3,001.54 0.0M
2025-05-09 2,906.34 2,917.39 2,885.46 2,899.40 0.0M
2025-05-08 2,882.31 2,913.41 2,881.37 2,895.16 0.0M
2025-05-07 2,860.48 2,878.77 2,853.42 2,870.89 0.0M
2025-05-06 2,904.96 2,905.06 2,851.83 2,865.19 0.0M
2025-05-05 2,900.34 2,907.92 2,887.63 2,904.96 0.0M
2025-05-02 2,899.42 2,917.29 2,876.43 2,901.95 0.0M
2025-04-30 2,834.04 2,871.28 2,825.05 2,871.28 0.0M
2025-04-29 2,849.50 2,852.09 2,808.92 2,817.83 0.0M
2025-04-28 2,845.74 2,861.60 2,840.18 2,844.32 0.0M
2025-04-25 2,831.69 2,850.68 2,820.20 2,841.47 0.0M
2025-04-24 2,790.22 2,809.49 2,777.74 2,807.27 0.0M
2025-04-23 2,788.75 2,833.05 2,785.76 2,797.90 0.0M
2025-04-22 2,750.01 2,758.83 2,720.34 2,757.25 0.0M
2025-04-17 2,765.65 2,768.85 2,734.54 2,745.50 0.0M
2025-04-16 2,765.74 2,769.08 2,740.72 2,766.26 0.0M
2025-04-15 2,736.01 2,790.89 2,730.33 2,790.46 0.0M
2025-04-14 2,707.60 2,738.89 2,693.89 2,730.42 0.0M
2025-04-11 2,670.32 2,670.61 2,590.36 2,658.55 0.0M
2025-04-10 2,552.53 2,774.48 2,551.35 2,664.31 0.0M
2025-04-09 2,523.65 2,568.79 2,495.41 2,539.98 0.0M
2025-04-08 2,598.65 2,647.74 2,571.09 2,614.25 0.0M
2025-04-07 2,670.92 2,694.44 2,471.44 2,554.05 0.0M
2025-04-04 2,781.31 2,789.95 2,644.46 2,685.29 0.0M
2025-04-03 2,851.32 2,858.93 2,788.53 2,798.16 0.0M
2025-04-02 2,927.94 2,933.39 2,869.36 2,915.48 0.0M
2025-04-01 2,937.52 2,948.64 2,915.81 2,937.91 0.0M
2025-03-31 2,953.79 2,953.91 2,912.44 2,921.08 0.0M
2025-03-28 2,992.52 3,004.78 2,965.82 2,979.19 0.0M
2025-03-27 3,021.00 3,024.04 2,986.76 3,008.17 0.0M
2025-03-26 3,074.16 3,075.68 3,022.94 3,027.19 0.0M
2025-03-25 3,053.70 3,068.49 3,035.30 3,067.45 0.0M
2025-03-24 3,076.75 3,078.31 3,043.75 3,055.61 0.0M
2025-03-21 3,087.62 3,090.86 3,049.84 3,060.21 0.0M
2025-03-20 3,115.17 3,126.26 3,078.81 3,101.40 0.0M
2025-03-19 3,102.35 3,119.27 3,100.06 3,112.36 0.0M
2025-03-18 3,127.86 3,139.63 3,102.63 3,115.53 0.0M
2025-03-17 3,113.80 3,123.29 3,100.94 3,117.06 0.0M
2025-03-14 3,083.12 3,117.91 3,074.94 3,115.27 0.0M
2025-03-13 3,073.63 3,103.43 3,052.64 3,079.91 0.0M
2025-03-12 3,104.61 3,118.51 3,065.26 3,085.91 0.0M
2025-03-11 3,169.09 3,169.09 3,077.30 3,084.91 0.0M
2025-03-10 3,189.18 3,189.18 3,150.23 3,157.47 0.0M
2025-03-07 3,156.29 3,189.23 3,135.93 3,183.98 0.0M
2025-03-06 3,194.41 3,195.62 3,131.35 3,183.57 0.0M
2025-03-05 3,139.77 3,182.42 3,138.13 3,173.24 0.0M
2025-03-04 3,170.99 3,171.04 3,094.44 3,095.72 0.0M
2025-03-03 3,191.29 3,228.08 3,174.61 3,200.91 0.0M
2025-02-28 3,185.71 3,202.09 3,177.27 3,187.30 0.0M
2025-02-27 3,220.45 3,232.65 3,192.05 3,208.97 0.0M
2025-02-26 3,209.97 3,238.88 3,209.24 3,236.06 0.0M
2025-02-25 3,160.53 3,200.88 3,159.32 3,189.84 0.0M
2025-02-24 3,199.22 3,202.12 3,163.58 3,180.01 0.0M
2025-02-21 3,196.49 3,218.09 3,186.92 3,193.21 0.0M
2025-02-20 3,178.66 3,204.42 3,178.03 3,193.77 0.0M
2025-02-19 3,231.54 3,231.98 3,171.20 3,174.23 0.0M
2025-02-18 3,217.70 3,235.21 3,204.92 3,232.88 0.0M
2025-02-17 3,192.75 3,215.48 3,189.53 3,215.48 0.0M
2025-02-14 3,207.74 3,210.47 3,191.64 3,195.00 0.0M
2025-02-13 3,183.80 3,210.89 3,176.20 3,209.02 0.0M
2025-02-12 3,154.05 3,169.88 3,142.85 3,159.55 0.0M
2025-02-11 3,131.43 3,146.08 3,122.76 3,145.05 0.0M
2025-02-10 3,119.91 3,137.99 3,119.21 3,133.85 0.0M
2025-02-07 3,136.32 3,140.51 3,111.11 3,114.20 0.0M
2025-02-06 3,106.81 3,143.26 3,097.67 3,138.83 0.0M
2025-02-05 3,082.62 3,090.83 3,071.26 3,088.46 0.0M
2025-02-04 3,096.29 3,098.80 3,058.42 3,098.79 0.0M
2025-02-03 3,068.31 3,096.88 3,061.21 3,090.74 0.0M
2025-01-31 3,145.55 3,152.71 3,132.84 3,136.33 0.0M
2025-01-30 3,119.18 3,135.74 3,112.09 3,131.11 0.0M
2025-01-29 3,097.78 3,127.09 3,095.46 3,119.19 0.0M
2025-01-28 3,123.02 3,142.95 3,092.10 3,092.35 0.0M
2025-01-27 3,098.33 3,116.33 3,086.64 3,108.17 0.0M
2025-01-24 3,158.27 3,162.26 3,129.14 3,137.73 0.0M
2025-01-23 3,124.93 3,142.93 3,108.37 3,142.93 0.0M
2025-01-22 3,110.31 3,132.24 3,104.34 3,113.26 0.0M
2025-01-21 3,078.21 3,102.37 3,075.91 3,101.14 0.0M
2025-01-20 3,084.01 3,092.87 3,068.78 3,076.04 0.0M
2025-01-17 3,045.23 3,086.32 3,038.85 3,077.82 0.0M
2025-01-16 3,035.96 3,038.98 3,018.91 3,030.60 0.0M
2025-01-15 2,963.62 3,020.21 2,960.26 3,014.13 0.0M
2025-01-14 2,968.28 2,973.85 2,949.88 2,954.26 0.0M
2025-01-13 2,950.40 2,955.64 2,923.11 2,948.03 0.0M
2025-01-10 2,990.28 2,993.61 2,955.22 2,959.00 0.0M
2025-01-09 2,979.62 2,995.98 2,966.22 2,990.57 0.0M
2025-01-08 2,972.84 2,996.88 2,960.25 2,979.02 0.0M
2025-01-07 2,978.97 2,996.37 2,963.14 2,979.63 0.0M
2025-01-03 2,939.52 2,949.60 2,931.17 2,939.60 0.0M
2025-01-02 2,915.95 2,937.61 2,904.28 2,937.00 0.0M