| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
1,114.00 |
1,120.50 |
1,113.70 |
1,120.50 |
5.0K |
| 08:01 |
1,121.50 |
1,121.50 |
1,119.00 |
1,119.00 |
1.6K |
| 08:02 |
1,119.00 |
1,120.70 |
1,118.93 |
1,120.70 |
1.2K |
| 08:03 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.3K |
| 08:04 |
1,118.85 |
1,118.85 |
1,118.85 |
1,118.85 |
0.3K |
| 08:05 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.2K |
| 08:06 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.5K |
| 08:07 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.0K |
| 08:10 |
1,119.50 |
1,119.50 |
1,119.50 |
1,119.50 |
0.4K |
| 08:11 |
1,119.50 |
1,121.00 |
1,119.50 |
1,121.00 |
0.3K |
| 08:12 |
1,121.00 |
1,122.50 |
1,121.00 |
1,121.33 |
1.8K |
| 08:13 |
1,120.50 |
1,120.50 |
1,120.50 |
1,120.50 |
0.4K |
| 08:14 |
1,121.50 |
1,121.50 |
1,121.50 |
1,121.50 |
0.3K |
| 08:15 |
1,120.00 |
1,120.00 |
1,119.60 |
1,119.60 |
1.1K |
| 08:16 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.1K |
| 08:18 |
1,119.00 |
1,119.50 |
1,119.00 |
1,119.50 |
0.9K |
| 08:19 |
1,119.00 |
1,120.00 |
1,119.00 |
1,120.00 |
0.0K |
| 08:20 |
1,119.00 |
1,120.00 |
1,119.00 |
1,120.00 |
0.9K |
| 08:21 |
1,120.00 |
1,122.50 |
1,120.00 |
1,122.50 |
1.4K |
| 08:22 |
1,122.50 |
1,123.50 |
1,122.50 |
1,123.50 |
0.9K |
| 08:23 |
1,122.70 |
1,122.70 |
1,122.11 |
1,122.11 |
0.8K |
| 08:24 |
1,123.50 |
1,123.50 |
1,123.50 |
1,123.50 |
0.0K |
| 08:25 |
1,122.50 |
1,125.00 |
1,122.50 |
1,125.00 |
0.6K |
| 08:26 |
1,125.50 |
1,126.00 |
1,124.50 |
1,126.00 |
0.8K |
| 08:27 |
1,125.26 |
1,127.00 |
1,125.26 |
1,127.00 |
1.1K |
| 08:28 |
1,126.50 |
1,126.50 |
1,126.50 |
1,126.50 |
0.0K |
| 08:29 |
1,126.00 |
1,126.00 |
1,125.65 |
1,125.65 |
1.4K |
| 08:30 |
1,126.10 |
1,126.50 |
1,126.10 |
1,126.50 |
0.0K |
| 08:31 |
1,126.50 |
1,126.50 |
1,126.50 |
1,126.50 |
0.0K |
| 08:32 |
1,125.50 |
1,125.50 |
1,124.76 |
1,125.50 |
9.4K |
| 08:33 |
1,123.00 |
1,123.50 |
1,123.00 |
1,123.50 |
0.7K |
| 08:34 |
1,123.49 |
1,123.49 |
1,122.64 |
1,122.64 |
0.2K |
| 08:35 |
1,122.01 |
1,122.01 |
1,122.01 |
1,122.01 |
0.0K |
| 08:37 |
1,122.50 |
1,122.50 |
1,122.00 |
1,122.00 |
0.1K |
| 08:39 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.1K |
| 08:40 |
1,121.00 |
1,122.50 |
1,121.00 |
1,122.50 |
1.2K |
| 08:41 |
1,121.50 |
1,122.99 |
1,121.50 |
1,122.50 |
0.0K |
| 08:42 |
1,123.00 |
1,123.50 |
1,123.00 |
1,123.50 |
0.6K |
| 08:43 |
1,123.09 |
1,124.91 |
1,123.09 |
1,124.91 |
0.1K |
| 08:44 |
1,124.50 |
1,124.50 |
1,124.50 |
1,124.50 |
10.2K |
| 08:45 |
1,124.50 |
1,124.50 |
1,123.50 |
1,124.50 |
0.3K |
| 08:46 |
1,125.00 |
1,125.00 |
1,124.50 |
1,124.50 |
2.4K |
| 08:47 |
1,125.00 |
1,125.93 |
1,125.00 |
1,125.80 |
3.6K |
| 08:48 |
1,126.00 |
1,126.00 |
1,125.67 |
1,126.00 |
2.1K |
| 08:49 |
1,126.00 |
1,126.00 |
1,125.50 |
1,125.50 |
0.4K |
| 08:50 |
1,125.81 |
1,127.00 |
1,125.81 |
1,126.00 |
2.0K |
| 08:52 |
1,125.30 |
1,125.30 |
1,125.30 |
1,125.30 |
0.4K |
| 08:53 |
1,125.60 |
1,125.60 |
1,125.60 |
1,125.60 |
0.2K |
| 08:54 |
1,125.10 |
1,125.10 |
1,123.90 |
1,124.00 |
1.3K |
| 08:55 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0K |
| 08:57 |
1,122.60 |
1,123.00 |
1,122.60 |
1,123.00 |
1.2K |
| 08:58 |
1,121.25 |
1,121.25 |
1,121.25 |
1,121.25 |
0.1K |
| 08:59 |
1,121.00 |
1,121.00 |
1,121.00 |
1,121.00 |
0.2K |
| 09:00 |
1,121.50 |
1,121.50 |
1,121.50 |
1,121.50 |
0.0K |
| 09:01 |
1,121.40 |
1,121.40 |
1,121.00 |
1,121.00 |
0.3K |
| 09:02 |
1,120.90 |
1,120.90 |
1,120.90 |
1,120.90 |
0.2K |
| 09:03 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.3K |
| 09:04 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.1K |
| 09:05 |
1,121.50 |
1,121.50 |
1,121.50 |
1,121.50 |
0.0K |
| 09:06 |
1,122.50 |
1,122.50 |
1,122.50 |
1,122.50 |
0.5K |
| 09:07 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.4K |
| 09:08 |
1,122.50 |
1,122.50 |
1,122.50 |
1,122.46 |
0.8K |
| 09:09 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.2K |
| 09:10 |
1,122.00 |
1,122.00 |
1,122.00 |
1,122.00 |
0.0K |
| 09:12 |
1,122.00 |
1,122.00 |
1,121.93 |
1,121.90 |
1.1K |
| 09:14 |
1,122.00 |
1,122.00 |
1,121.00 |
1,121.00 |
0.7K |
| 09:16 |
1,120.60 |
1,120.60 |
1,120.60 |
1,120.60 |
0.1K |
| 09:17 |
1,121.00 |
1,121.50 |
1,121.00 |
1,121.50 |
0.9K |
| 09:18 |
1,121.00 |
1,121.00 |
1,120.50 |
1,120.50 |
0.9K |
| 09:19 |
1,120.00 |
1,120.10 |
1,120.00 |
1,120.10 |
0.1K |
| 09:20 |
1,120.41 |
1,120.41 |
1,120.41 |
1,120.41 |
0.0K |
| 09:21 |
1,119.50 |
1,119.50 |
1,119.50 |
1,119.50 |
0.4K |
| 09:23 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.0K |
| 09:24 |
1,117.50 |
1,118.00 |
1,117.50 |
1,118.00 |
0.3K |
| 09:25 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.0K |
| 09:26 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.2K |
| 09:27 |
1,117.00 |
1,118.00 |
1,117.00 |
1,117.00 |
0.2K |
| 09:28 |
1,117.50 |
1,117.90 |
1,117.50 |
1,117.90 |
0.1K |
| 09:29 |
1,118.10 |
1,118.10 |
1,117.00 |
1,118.00 |
0.2K |
| 09:30 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
0.0K |
| 09:32 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
0.3K |
| 09:36 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.6K |
| 09:37 |
1,119.50 |
1,119.50 |
1,118.50 |
1,119.00 |
0.7K |
| 09:39 |
1,118.00 |
1,119.00 |
1,118.00 |
1,119.00 |
0.0K |
| 09:40 |
1,118.80 |
1,118.80 |
1,118.50 |
1,118.50 |
0.5K |
| 09:41 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.4K |
| 09:43 |
1,118.00 |
1,118.50 |
1,118.00 |
1,118.50 |
1.0K |
| 09:44 |
1,118.00 |
1,118.00 |
1,117.00 |
1,117.00 |
1.7K |
| 09:45 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0K |
| 09:47 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.0K |
| 09:48 |
1,115.50 |
1,115.50 |
1,115.50 |
1,115.50 |
0.2K |
| 09:49 |
1,115.02 |
1,115.10 |
1,115.02 |
1,115.10 |
1.2K |
| 09:50 |
1,114.60 |
1,115.00 |
1,114.60 |
1,115.00 |
2.1K |
| 09:51 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.3K |
| 09:53 |
1,116.00 |
1,116.00 |
1,115.00 |
1,115.00 |
0.3K |
| 09:54 |
1,114.50 |
1,115.50 |
1,114.50 |
1,115.50 |
0.2K |
| 09:55 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
1.2K |
| 09:56 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.5K |
| 09:57 |
1,113.67 |
1,114.00 |
1,113.50 |
1,114.00 |
5.2K |
| 09:58 |
1,112.50 |
1,113.10 |
1,112.50 |
1,113.10 |
0.5K |
| 10:00 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 10:01 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.0K |
| 10:03 |
1,112.94 |
1,112.94 |
1,112.94 |
1,112.94 |
0.1K |
| 10:04 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.2K |
| 10:05 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.3K |
| 10:06 |
1,114.50 |
1,115.00 |
1,114.25 |
1,114.60 |
6.3K |
| 10:07 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0K |
| 10:08 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
0.3K |
| 10:10 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.8K |
| 10:11 |
1,114.50 |
1,114.50 |
1,114.10 |
1,114.27 |
0.3K |
| 10:12 |
1,114.50 |
1,115.00 |
1,114.50 |
1,114.50 |
0.6K |
| 10:13 |
1,114.25 |
1,114.25 |
1,114.25 |
1,114.25 |
0.4K |
| 10:15 |
1,114.50 |
1,114.50 |
1,113.50 |
1,113.50 |
1.0K |
| 10:16 |
1,113.00 |
1,114.00 |
1,113.00 |
1,114.00 |
0.0K |
| 10:17 |
1,113.50 |
1,114.00 |
1,113.10 |
1,114.00 |
1.8K |
| 10:18 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.4K |
| 10:20 |
1,114.00 |
1,114.50 |
1,114.00 |
1,114.50 |
0.1K |
| 10:21 |
1,114.10 |
1,114.50 |
1,114.10 |
1,114.50 |
0.7K |
| 10:22 |
1,114.50 |
1,114.50 |
1,114.00 |
1,114.00 |
0.2K |
| 10:23 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
0.4K |
| 10:24 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.5K |
| 10:25 |
1,113.00 |
1,114.00 |
1,113.00 |
1,114.00 |
0.0K |
| 10:27 |
1,114.00 |
1,114.50 |
1,114.00 |
1,114.50 |
0.2K |
| 10:28 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
4.0K |
| 10:29 |
1,114.50 |
1,115.00 |
1,114.50 |
1,114.50 |
0.8K |
| 10:30 |
1,114.80 |
1,116.00 |
1,114.80 |
1,115.50 |
1.5K |
| 10:31 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0K |
| 10:32 |
1,115.50 |
1,116.00 |
1,115.50 |
1,116.00 |
0.6K |
| 10:33 |
1,115.50 |
1,115.75 |
1,115.50 |
1,115.75 |
0.1K |
| 10:34 |
1,115.50 |
1,116.00 |
1,115.50 |
1,116.00 |
0.1K |
| 10:35 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.1K |
| 10:36 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.1K |
| 10:37 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 10:38 |
1,116.80 |
1,117.50 |
1,116.80 |
1,117.50 |
1.7K |
| 10:39 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.1K |
| 10:40 |
1,117.50 |
1,117.50 |
1,117.00 |
1,117.00 |
0.1K |
| 10:43 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0K |
| 10:44 |
1,116.00 |
1,116.00 |
1,115.50 |
1,115.50 |
0.2K |
| 10:45 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 10:46 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 10:47 |
1,115.50 |
1,116.00 |
1,115.50 |
1,116.00 |
0.4K |
| 10:48 |
1,116.00 |
1,116.00 |
1,115.50 |
1,116.00 |
0.7K |
| 10:49 |
1,115.50 |
1,116.00 |
1,115.50 |
1,116.00 |
0.4K |
| 10:50 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 10:51 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.2K |
| 10:52 |
1,116.00 |
1,116.00 |
1,115.00 |
1,115.00 |
0.3K |
| 10:53 |
1,116.00 |
1,116.25 |
1,115.50 |
1,116.25 |
0.4K |
| 10:54 |
1,116.50 |
1,117.00 |
1,116.50 |
1,117.00 |
0.3K |
| 10:55 |
1,117.50 |
1,117.50 |
1,116.50 |
1,117.00 |
0.2K |
| 10:56 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.1K |
| 10:57 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.2K |
| 10:59 |
1,117.00 |
1,117.00 |
1,116.00 |
1,117.00 |
0.9K |
| 11:00 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.0K |
| 11:01 |
1,117.50 |
1,118.00 |
1,117.50 |
1,118.00 |
1.0K |
| 11:02 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.3K |
| 11:03 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0K |
| 11:05 |
1,117.00 |
1,117.00 |
1,115.50 |
1,115.50 |
2.3K |
| 11:06 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0K |
| 11:07 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.6K |
| 11:08 |
1,114.50 |
1,115.00 |
1,114.50 |
1,115.00 |
0.8K |
| 11:10 |
1,114.50 |
1,115.00 |
1,114.50 |
1,115.00 |
0.0K |
| 11:11 |
1,114.50 |
1,114.50 |
1,114.00 |
1,114.00 |
0.4K |
| 11:13 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.3K |
| 11:14 |
1,114.00 |
1,114.00 |
1,113.00 |
1,113.00 |
1.8K |
| 11:15 |
1,112.50 |
1,112.50 |
1,112.25 |
1,112.25 |
0.1K |
| 11:16 |
1,111.50 |
1,112.50 |
1,111.50 |
1,112.50 |
0.0K |
| 11:18 |
1,111.50 |
1,112.50 |
1,111.50 |
1,112.50 |
0.0K |
| 11:19 |
1,112.00 |
1,112.00 |
1,112.00 |
1,112.00 |
0.0K |
| 11:20 |
1,112.00 |
1,112.00 |
1,112.00 |
1,112.00 |
0.2K |
| 11:21 |
1,111.50 |
1,111.50 |
1,111.50 |
1,111.50 |
0.0K |
| 11:22 |
1,111.50 |
1,111.50 |
1,111.50 |
1,111.50 |
0.2K |
| 11:23 |
1,111.50 |
1,111.50 |
1,110.50 |
1,110.50 |
0.2K |
| 11:25 |
1,110.53 |
1,110.53 |
1,110.53 |
1,110.53 |
0.3K |
| 11:26 |
1,110.50 |
1,110.50 |
1,110.50 |
1,110.50 |
0.1K |
| 11:27 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.0K |
| 11:28 |
1,111.50 |
1,111.50 |
1,110.60 |
1,110.60 |
0.7K |
| 11:29 |
1,111.00 |
1,111.00 |
1,110.50 |
1,111.00 |
1.7K |
| 11:30 |
1,109.60 |
1,110.00 |
1,109.60 |
1,109.75 |
1.4K |
| 11:31 |
1,110.00 |
1,110.00 |
1,109.50 |
1,109.50 |
0.3K |
| 11:32 |
1,110.50 |
1,110.50 |
1,110.50 |
1,110.50 |
0.0K |
| 11:33 |
1,110.00 |
1,110.00 |
1,109.50 |
1,109.50 |
2.4K |
| 11:35 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0K |
| 11:37 |
1,110.00 |
1,110.00 |
1,109.30 |
1,109.75 |
0.9K |
| 11:38 |
1,109.50 |
1,110.00 |
1,109.50 |
1,110.00 |
0.9K |
| 11:40 |
1,109.50 |
1,109.50 |
1,109.50 |
1,109.50 |
0.0K |
| 11:42 |
1,109.00 |
1,109.00 |
1,108.50 |
1,108.50 |
0.2K |
| 11:46 |
1,109.00 |
1,109.00 |
1,109.00 |
1,109.00 |
0.7K |
| 11:47 |
1,108.50 |
1,108.50 |
1,108.50 |
1,108.50 |
0.0K |
| 11:48 |
1,108.01 |
1,108.01 |
1,108.01 |
1,108.01 |
0.0K |
| 11:50 |
1,108.10 |
1,108.10 |
1,108.10 |
1,108.10 |
0.1K |
| 11:51 |
1,108.50 |
1,108.50 |
1,108.00 |
1,108.00 |
0.1K |
| 11:52 |
1,108.10 |
1,108.10 |
1,108.10 |
1,108.10 |
0.3K |
| 11:53 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
1.0K |
| 11:55 |
1,108.50 |
1,108.50 |
1,108.50 |
1,108.50 |
0.0K |
| 11:57 |
1,107.75 |
1,107.75 |
1,107.75 |
1,107.80 |
1.0K |
| 11:58 |
1,107.50 |
1,107.50 |
1,107.50 |
1,107.50 |
0.0K |
| 12:00 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
1.1K |
| 12:02 |
1,107.50 |
1,108.50 |
1,107.50 |
1,108.50 |
0.9K |
| 12:03 |
1,108.75 |
1,108.75 |
1,108.75 |
1,108.75 |
0.0K |
| 12:04 |
1,108.79 |
1,108.79 |
1,108.79 |
1,108.79 |
0.3K |
| 12:05 |
1,108.50 |
1,108.50 |
1,108.50 |
1,108.50 |
0.0K |
| 12:07 |
1,109.00 |
1,109.50 |
1,109.00 |
1,109.50 |
1.4K |
| 12:09 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.2K |
| 12:10 |
1,110.50 |
1,111.00 |
1,110.50 |
1,111.00 |
0.4K |
| 12:11 |
1,110.70 |
1,110.70 |
1,110.70 |
1,110.70 |
0.0K |
| 12:12 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.0K |
| 12:13 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.0K |
| 12:14 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.6K |
| 12:16 |
1,110.40 |
1,111.00 |
1,110.40 |
1,111.00 |
0.0K |
| 12:17 |
1,111.00 |
1,111.00 |
1,110.25 |
1,110.25 |
0.0K |
| 12:18 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0K |
| 12:19 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.2K |
| 12:20 |
1,111.50 |
1,111.50 |
1,110.50 |
1,110.50 |
0.5K |
| 12:21 |
1,112.00 |
1,112.00 |
1,111.50 |
1,111.50 |
0.4K |
| 12:22 |
1,111.25 |
1,111.25 |
1,111.25 |
1,111.25 |
0.8K |
| 12:23 |
1,111.50 |
1,111.50 |
1,111.50 |
1,111.50 |
0.1K |
| 12:25 |
1,112.00 |
1,112.00 |
1,112.00 |
1,112.00 |
0.0K |
| 12:27 |
1,111.30 |
1,112.00 |
1,111.30 |
1,112.00 |
0.5K |
| 12:29 |
1,112.30 |
1,112.30 |
1,112.30 |
1,112.30 |
1.1K |
| 12:30 |
1,112.25 |
1,112.50 |
1,112.25 |
1,112.50 |
0.4K |
| 12:31 |
1,112.30 |
1,112.30 |
1,112.30 |
1,112.30 |
0.8K |
| 12:32 |
1,112.00 |
1,112.00 |
1,112.00 |
1,112.00 |
0.0K |
| 12:33 |
1,112.50 |
1,112.50 |
1,112.50 |
1,112.50 |
0.0K |
| 12:34 |
1,112.50 |
1,113.50 |
1,112.50 |
1,113.50 |
0.1K |
| 12:35 |
1,112.50 |
1,112.50 |
1,112.50 |
1,112.50 |
0.0K |
| 12:36 |
1,113.50 |
1,113.50 |
1,113.00 |
1,113.00 |
0.0K |
| 12:38 |
1,113.50 |
1,113.50 |
1,113.30 |
1,113.30 |
0.7K |
| 12:39 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 12:42 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 12:43 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 12:44 |
1,113.60 |
1,113.60 |
1,113.60 |
1,113.60 |
0.1K |
| 12:45 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.7K |
| 12:46 |
1,112.50 |
1,112.50 |
1,112.00 |
1,112.00 |
0.4K |
| 12:48 |
1,111.50 |
1,112.00 |
1,111.50 |
1,112.00 |
1.0K |
| 12:49 |
1,111.50 |
1,111.50 |
1,111.50 |
1,111.50 |
0.0K |
| 12:50 |
1,112.50 |
1,112.50 |
1,112.50 |
1,112.50 |
0.0K |
| 12:51 |
1,112.10 |
1,112.10 |
1,112.10 |
1,112.10 |
0.5K |
| 12:52 |
1,112.50 |
1,112.50 |
1,112.50 |
1,112.50 |
0.5K |
| 12:55 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.0K |
| 12:58 |
1,114.00 |
1,114.00 |
1,113.50 |
1,113.50 |
0.2K |
| 12:59 |
1,113.10 |
1,113.10 |
1,113.10 |
1,113.10 |
0.0K |
| 13:00 |
1,112.00 |
1,112.45 |
1,112.00 |
1,112.45 |
7.0K |
| 13:01 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.0K |
| 13:02 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.1K |
| 13:04 |
1,113.00 |
1,113.50 |
1,113.00 |
1,113.50 |
0.2K |
| 13:06 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.1K |
| 13:07 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
0.0K |
| 13:09 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.6K |
| 13:12 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.4K |
| 13:13 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0K |
| 13:14 |
1,115.50 |
1,115.50 |
1,115.50 |
1,115.50 |
0.0K |
| 13:15 |
1,115.30 |
1,115.50 |
1,115.30 |
1,115.50 |
1.8K |
| 13:16 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 13:17 |
1,116.00 |
1,116.00 |
1,115.00 |
1,115.00 |
1.2K |
| 13:22 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 13:23 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.3K |
| 13:25 |
1,116.00 |
1,116.50 |
1,116.00 |
1,116.50 |
0.0K |
| 13:28 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.2K |
| 13:29 |
1,116.50 |
1,116.50 |
1,115.50 |
1,115.50 |
0.0K |
| 13:30 |
1,115.50 |
1,115.50 |
1,115.30 |
1,115.30 |
1.3K |
| 13:31 |
1,116.00 |
1,116.50 |
1,116.00 |
1,116.50 |
1.3K |
| 13:32 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
0.0K |
| 13:33 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.2K |
| 13:34 |
1,113.50 |
1,114.00 |
1,113.50 |
1,114.00 |
0.8K |
| 13:35 |
1,115.00 |
1,115.50 |
1,115.00 |
1,115.50 |
1.1K |
| 13:36 |
1,115.30 |
1,115.50 |
1,115.30 |
1,115.50 |
0.0K |
| 13:37 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.9K |
| 13:38 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.8K |
| 13:39 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.2K |
| 13:40 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.2K |
| 13:41 |
1,117.50 |
1,117.75 |
1,117.50 |
1,117.75 |
0.8K |
| 13:42 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0K |
| 13:43 |
1,118.50 |
1,119.50 |
1,118.50 |
1,118.50 |
2.0K |
| 13:44 |
1,118.00 |
1,118.00 |
1,117.50 |
1,117.50 |
0.4K |
| 13:45 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0K |
| 13:46 |
1,117.60 |
1,117.60 |
1,116.50 |
1,116.50 |
4.4K |
| 13:47 |
1,117.25 |
1,117.25 |
1,117.25 |
1,117.25 |
0.0K |
| 13:48 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.3K |
| 13:49 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.0K |
| 13:50 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.6K |
| 13:51 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
1.3K |
| 13:52 |
1,116.50 |
1,116.50 |
1,116.00 |
1,116.00 |
0.9K |
| 13:53 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0K |
| 13:54 |
1,116.00 |
1,116.50 |
1,116.00 |
1,116.50 |
1.2K |
| 13:55 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.2K |
| 13:56 |
1,116.00 |
1,116.00 |
1,115.50 |
1,115.50 |
0.3K |
| 13:57 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
1.0K |
| 13:58 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.1K |
| 13:59 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.0K |
| 14:00 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.7K |
| 14:03 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.0K |
| 14:04 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.7K |
| 14:05 |
1,116.25 |
1,116.50 |
1,116.00 |
1,116.50 |
0.9K |
| 14:07 |
1,116.30 |
1,116.30 |
1,116.30 |
1,116.30 |
0.3K |
| 14:08 |
1,116.30 |
1,116.30 |
1,116.30 |
1,116.30 |
0.4K |
| 14:10 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.7K |
| 14:11 |
1,115.50 |
1,115.50 |
1,115.50 |
1,115.50 |
0.0K |
| 14:12 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.3K |
| 14:13 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0K |
| 14:14 |
1,115.00 |
1,115.00 |
1,114.58 |
1,115.00 |
1.0K |
| 14:15 |
1,114.50 |
1,114.50 |
1,114.50 |
1,114.50 |
0.5K |
| 14:16 |
1,114.00 |
1,114.50 |
1,113.80 |
1,113.80 |
0.5K |
| 14:17 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 14:18 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 14:19 |
1,113.25 |
1,114.00 |
1,113.00 |
1,113.00 |
0.9K |
| 14:20 |
1,113.00 |
1,113.00 |
1,113.00 |
1,113.00 |
0.5K |
| 14:21 |
1,113.00 |
1,113.50 |
1,113.00 |
1,113.10 |
0.5K |
| 14:22 |
1,113.50 |
1,113.50 |
1,113.00 |
1,113.50 |
0.0K |
| 14:23 |
1,113.50 |
1,114.00 |
1,113.50 |
1,114.00 |
0.4K |
| 14:24 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0K |
| 14:25 |
1,114.00 |
1,114.00 |
1,113.50 |
1,113.50 |
0.7K |
| 14:26 |
1,113.50 |
1,113.50 |
1,112.51 |
1,112.51 |
0.0K |
| 14:27 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.0K |
| 14:28 |
1,113.50 |
1,114.00 |
1,113.50 |
1,114.00 |
0.4K |
| 14:29 |
1,113.50 |
1,114.00 |
1,113.50 |
1,114.00 |
0.1K |
| 14:30 |
1,113.50 |
1,115.00 |
1,113.50 |
1,115.00 |
3.0K |
| 14:31 |
1,114.00 |
1,114.50 |
1,113.50 |
1,113.50 |
1.0K |
| 14:32 |
1,113.50 |
1,114.00 |
1,113.50 |
1,114.00 |
1.8K |
| 14:33 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0K |
| 14:34 |
1,114.00 |
1,114.00 |
1,113.50 |
1,113.50 |
0.2K |
| 14:35 |
1,113.92 |
1,114.00 |
1,113.92 |
1,114.00 |
0.0K |
| 14:36 |
1,114.00 |
1,114.00 |
1,113.60 |
1,114.00 |
1.4K |
| 14:37 |
1,113.50 |
1,113.50 |
1,113.50 |
1,113.50 |
0.7K |
| 14:38 |
1,114.00 |
1,114.00 |
1,112.50 |
1,113.50 |
3.1K |
| 14:39 |
1,114.00 |
1,114.00 |
1,113.50 |
1,113.50 |
1.9K |
| 14:40 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.4K |
| 14:41 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.1K |
| 14:42 |
1,114.60 |
1,114.60 |
1,114.60 |
1,114.60 |
0.1K |
| 14:43 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.3K |
| 14:44 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0K |
| 14:45 |
1,115.00 |
1,115.00 |
1,114.00 |
1,114.50 |
1.2K |
| 14:46 |
1,114.50 |
1,115.00 |
1,114.50 |
1,115.00 |
0.5K |
| 14:47 |
1,115.00 |
1,116.00 |
1,115.00 |
1,116.00 |
0.6K |
| 14:48 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.1K |
| 14:49 |
1,116.00 |
1,116.50 |
1,116.00 |
1,116.50 |
0.7K |
| 14:52 |
1,116.50 |
1,117.00 |
1,116.50 |
1,117.00 |
1.8K |
| 14:53 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.0K |
| 14:54 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.1K |
| 14:55 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0K |
| 14:56 |
1,117.00 |
1,117.50 |
1,117.00 |
1,117.50 |
0.9K |
| 14:57 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
1.3K |
| 14:58 |
1,118.00 |
1,118.00 |
1,117.60 |
1,118.00 |
1.1K |
| 14:59 |
1,118.50 |
1,118.50 |
1,118.00 |
1,118.00 |
2.3K |
| 15:00 |
1,118.00 |
1,118.00 |
1,117.50 |
1,117.50 |
3.1K |
| 15:01 |
1,116.50 |
1,116.50 |
1,116.17 |
1,116.50 |
7.0K |
| 15:02 |
1,115.50 |
1,115.50 |
1,115.50 |
1,115.50 |
0.5K |
| 15:03 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.1K |
| 15:04 |
1,116.00 |
1,117.00 |
1,115.83 |
1,117.00 |
1.6K |
| 15:05 |
1,116.50 |
1,117.00 |
1,116.50 |
1,116.50 |
2.3K |
| 15:06 |
1,117.00 |
1,117.00 |
1,116.00 |
1,116.00 |
0.2K |
| 15:08 |
1,116.47 |
1,117.50 |
1,116.47 |
1,117.50 |
2.7K |
| 15:09 |
1,117.30 |
1,117.30 |
1,117.30 |
1,117.30 |
0.9K |
| 15:10 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.4K |
| 15:11 |
1,116.75 |
1,116.75 |
1,116.75 |
1,116.75 |
0.4K |
| 15:12 |
1,117.00 |
1,118.00 |
1,117.00 |
1,118.00 |
4.1K |
| 15:13 |
1,117.50 |
1,117.60 |
1,117.50 |
1,117.60 |
0.2K |
| 15:14 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.7K |
| 15:15 |
1,118.00 |
1,118.50 |
1,118.00 |
1,118.49 |
1.4K |
| 15:16 |
1,119.00 |
1,119.00 |
1,118.00 |
1,118.54 |
0.2K |
| 15:17 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
1.4K |
| 15:18 |
1,119.00 |
1,119.00 |
1,117.31 |
1,117.31 |
2.3K |
| 15:20 |
1,116.50 |
1,117.00 |
1,116.50 |
1,117.00 |
0.6K |
| 15:21 |
1,117.00 |
1,117.00 |
1,116.50 |
1,116.60 |
0.9K |
| 15:22 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0K |
| 15:23 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.1K |
| 15:24 |
1,117.00 |
1,117.50 |
1,117.00 |
1,117.50 |
0.2K |
| 15:25 |
1,116.50 |
1,117.00 |
1,116.50 |
1,116.75 |
1.7K |
| 15:26 |
1,117.00 |
1,117.50 |
1,117.00 |
1,117.50 |
0.6K |
| 15:28 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
2.1K |
| 15:29 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
0.4K |
| 15:30 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.0K |
| 15:31 |
1,119.00 |
1,119.00 |
1,117.17 |
1,117.17 |
2.6K |
| 15:32 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.0K |
| 15:33 |
1,117.50 |
1,117.60 |
1,117.50 |
1,117.60 |
1.6K |
| 15:34 |
1,117.50 |
1,118.00 |
1,117.50 |
1,118.00 |
1.2K |
| 15:35 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.0K |
| 15:36 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0K |
| 15:37 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0K |
| 15:38 |
1,117.75 |
1,118.00 |
1,117.75 |
1,118.00 |
0.6K |
| 15:39 |
1,118.00 |
1,118.50 |
1,118.00 |
1,118.00 |
2.4K |
| 15:40 |
1,118.00 |
1,118.50 |
1,118.00 |
1,118.50 |
1.1K |
| 15:41 |
1,118.50 |
1,118.50 |
1,117.50 |
1,117.50 |
1.4K |
| 15:42 |
1,117.00 |
1,117.50 |
1,117.00 |
1,117.50 |
0.8K |
| 15:43 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0K |
| 15:44 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
2.7K |
| 15:45 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
2.5K |
| 15:46 |
1,118.00 |
1,118.50 |
1,118.00 |
1,118.50 |
0.8K |
| 15:47 |
1,118.50 |
1,118.50 |
1,118.50 |
1,118.50 |
0.3K |
| 15:48 |
1,119.00 |
1,119.00 |
1,118.00 |
1,118.00 |
8.8K |
| 15:49 |
1,118.50 |
1,118.50 |
1,117.50 |
1,117.50 |
2.7K |
| 15:50 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.8K |
| 15:51 |
1,117.00 |
1,117.50 |
1,117.00 |
1,117.50 |
0.0K |
| 15:53 |
1,117.50 |
1,117.50 |
1,117.00 |
1,117.00 |
0.8K |
| 15:54 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.6K |
| 15:57 |
1,116.50 |
1,116.50 |
1,116.00 |
1,116.30 |
2.4K |
| 15:58 |
1,116.00 |
1,116.00 |
1,115.50 |
1,116.00 |
0.4K |
| 15:59 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.4K |
| 16:00 |
1,115.50 |
1,115.50 |
1,115.25 |
1,115.50 |
1.0K |
| 16:01 |
1,115.25 |
1,115.25 |
1,115.25 |
1,115.25 |
1.4K |
| 16:02 |
1,115.50 |
1,115.50 |
1,115.50 |
1,115.50 |
3.7K |
| 16:04 |
1,115.50 |
1,116.00 |
1,115.30 |
1,115.50 |
0.3K |
| 16:05 |
1,115.94 |
1,116.00 |
1,115.94 |
1,116.00 |
0.0K |
| 16:06 |
1,116.00 |
1,116.00 |
1,115.50 |
1,116.00 |
1.0K |
| 16:07 |
1,116.00 |
1,116.50 |
1,116.00 |
1,116.50 |
1.1K |
| 16:08 |
1,117.00 |
1,117.00 |
1,116.50 |
1,116.50 |
0.0K |
| 16:09 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0K |
| 16:10 |
1,117.00 |
1,117.00 |
1,116.50 |
1,116.50 |
2.6K |
| 16:11 |
1,116.00 |
1,117.00 |
1,116.00 |
1,116.50 |
22.1K |
| 16:12 |
1,115.40 |
1,115.50 |
1,115.40 |
1,115.50 |
9.8K |
| 16:14 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.5K |
| 16:15 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.1K |
| 16:16 |
1,115.00 |
1,116.50 |
1,115.00 |
1,116.50 |
1.7K |
| 16:17 |
1,116.00 |
1,116.00 |
1,115.60 |
1,115.60 |
2.7K |
| 16:18 |
1,116.00 |
1,116.00 |
1,115.75 |
1,116.00 |
0.5K |
| 16:19 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.8K |
| 16:20 |
1,120.96 |
1,120.96 |
1,115.80 |
1,116.00 |
0.8K |
| 16:21 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.8K |
| 16:22 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.4K |
| 16:23 |
1,116.50 |
1,117.00 |
1,116.50 |
1,117.00 |
1.0K |
| 16:24 |
1,117.00 |
1,117.50 |
1,117.00 |
1,117.00 |
1.0K |
| 16:25 |
1,116.50 |
1,116.50 |
1,116.50 |
1,116.50 |
0.7K |
| 16:26 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
1.1K |
| 16:27 |
1,116.50 |
1,116.50 |
1,116.17 |
1,116.17 |
0.6K |
| 16:28 |
1,116.50 |
1,116.50 |
1,116.00 |
1,116.00 |
0.8K |
| 16:29 |
1,116.50 |
1,117.50 |
1,116.00 |
1,116.00 |
3.9K |
| 16:35 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
378.5K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
1,113.50 |
1,127.00 |
1,107.50 |
1,119.00 |
0.7M |
| 2025-09-25 |
1,122.00 |
1,125.50 |
1,107.00 |
1,112.50 |
0.6M |
| 2025-09-24 |
1,106.00 |
1,131.50 |
1,103.00 |
1,126.50 |
0.6M |
| 2025-09-23 |
1,104.00 |
1,137.00 |
1,104.00 |
1,111.50 |
1.8M |
| 2025-09-22 |
1,107.50 |
1,117.50 |
1,100.00 |
1,101.00 |
0.7M |
| 2025-09-19 |
1,119.00 |
1,119.50 |
1,099.00 |
1,108.50 |
2.3M |
| 2025-09-18 |
1,112.00 |
1,129.50 |
1,105.50 |
1,117.50 |
1.0M |
| 2025-09-17 |
1,101.50 |
1,118.50 |
1,095.00 |
1,112.00 |
0.8M |
| 2025-09-16 |
1,101.00 |
1,109.00 |
1,091.00 |
1,092.50 |
1.0M |
| 2025-09-15 |
1,092.00 |
1,113.50 |
1,086.00 |
1,092.00 |
1.0M |
| 2025-09-12 |
1,092.00 |
1,095.00 |
1,076.50 |
1,088.00 |
0.7M |
| 2025-09-11 |
1,072.50 |
1,091.50 |
1,062.00 |
1,089.00 |
0.8M |
| 2025-09-10 |
1,087.50 |
1,091.00 |
1,068.00 |
1,075.50 |
1.4M |
| 2025-09-09 |
1,105.50 |
1,109.00 |
1,085.00 |
1,087.50 |
0.6M |
| 2025-09-08 |
1,103.50 |
1,110.50 |
1,096.00 |
1,100.00 |
1.5M |
| 2025-09-05 |
1,077.00 |
1,101.50 |
1,070.00 |
1,100.00 |
0.9M |
| 2025-09-04 |
1,061.50 |
1,081.00 |
1,059.00 |
1,070.00 |
0.9M |
| 2025-09-03 |
1,044.00 |
1,065.00 |
1,033.00 |
1,061.50 |
1.0M |
| 2025-09-02 |
1,071.50 |
1,073.50 |
1,030.50 |
1,037.50 |
1.4M |
| 2025-09-01 |
1,061.00 |
1,079.50 |
1,060.00 |
1,073.50 |
1.1M |
| 2025-08-29 |
1,080.00 |
1,083.50 |
1,063.00 |
1,063.00 |
1.5M |
| 2025-08-28 |
1,092.50 |
1,099.50 |
1,078.50 |
1,082.50 |
1.0M |
| 2025-08-27 |
1,105.00 |
1,113.50 |
1,093.50 |
1,093.50 |
0.6M |
| 2025-08-26 |
1,141.50 |
1,149.00 |
1,105.00 |
1,105.00 |
1.4M |
| 2025-08-22 |
1,099.50 |
1,134.50 |
1,098.00 |
1,128.50 |
1.3M |
| 2025-08-21 |
1,126.50 |
1,126.50 |
1,102.00 |
1,103.00 |
0.9M |
| 2025-08-20 |
1,125.00 |
1,127.50 |
1,114.00 |
1,123.50 |
1.1M |
| 2025-08-19 |
1,096.00 |
1,136.50 |
1,096.00 |
1,130.00 |
1.4M |
| 2025-08-18 |
1,099.00 |
1,113.50 |
1,092.00 |
1,096.00 |
2.5M |
| 2025-08-15 |
1,108.00 |
1,117.00 |
1,088.50 |
1,093.50 |
1.2M |
| 2025-08-14 |
1,125.00 |
1,125.50 |
1,092.00 |
1,100.50 |
1.4M |
| 2025-08-13 |
1,127.50 |
1,134.50 |
1,093.00 |
1,129.00 |
3.3M |
| 2025-08-12 |
1,137.00 |
1,155.00 |
1,135.00 |
1,135.50 |
1.4M |
| 2025-08-11 |
1,145.00 |
1,149.00 |
1,131.50 |
1,131.50 |
0.6M |
| 2025-08-08 |
1,146.00 |
1,155.00 |
1,141.00 |
1,143.00 |
1.1M |
| 2025-08-07 |
1,164.50 |
1,164.50 |
1,140.00 |
1,142.50 |
1.4M |
| 2025-08-06 |
1,167.50 |
1,167.50 |
1,154.50 |
1,158.50 |
1.4M |
| 2025-08-05 |
1,153.00 |
1,165.50 |
1,151.50 |
1,162.00 |
0.7M |
| 2025-08-04 |
1,151.00 |
1,161.50 |
1,149.00 |
1,152.00 |
0.7M |
| 2025-08-01 |
1,133.50 |
1,152.50 |
1,133.00 |
1,152.00 |
1.0M |
| 2025-07-31 |
1,142.00 |
1,151.50 |
1,139.50 |
1,145.00 |
0.8M |
| 2025-07-30 |
1,154.50 |
1,154.50 |
1,133.00 |
1,145.00 |
1.5M |
| 2025-07-29 |
1,168.00 |
1,173.50 |
1,158.00 |
1,159.50 |
0.6M |
| 2025-07-28 |
1,198.50 |
1,202.00 |
1,159.50 |
1,168.50 |
1.0M |
| 2025-07-25 |
1,194.00 |
1,194.50 |
1,182.50 |
1,186.50 |
0.7M |
| 2025-07-24 |
1,191.00 |
1,208.00 |
1,191.00 |
1,198.00 |
0.7M |
| 2025-07-23 |
1,204.00 |
1,215.00 |
1,189.50 |
1,190.00 |
0.7M |
| 2025-07-22 |
1,172.50 |
1,185.00 |
1,162.50 |
1,185.00 |
0.7M |
| 2025-07-21 |
1,176.00 |
1,184.50 |
1,174.00 |
1,181.00 |
0.8M |
| 2025-07-18 |
1,185.50 |
1,185.50 |
1,172.00 |
1,176.50 |
0.9M |
| 2025-07-17 |
1,176.00 |
1,178.00 |
1,167.00 |
1,174.00 |
1.1M |
| 2025-07-16 |
1,180.00 |
1,186.50 |
1,170.00 |
1,170.00 |
2.1M |
| 2025-07-15 |
1,183.50 |
1,206.50 |
1,158.50 |
1,191.00 |
2.3M |
| 2025-07-14 |
1,200.00 |
1,227.00 |
1,200.00 |
1,217.50 |
0.9M |
| 2025-07-11 |
1,227.50 |
1,233.50 |
1,209.50 |
1,210.50 |
0.8M |
| 2025-07-10 |
1,235.50 |
1,239.00 |
1,212.50 |
1,236.00 |
1.0M |
| 2025-07-09 |
1,229.50 |
1,236.00 |
1,199.00 |
1,222.00 |
1.7M |
| 2025-07-08 |
1,211.00 |
1,225.50 |
1,184.00 |
1,207.50 |
1.1M |
| 2025-07-07 |
1,211.50 |
1,212.00 |
1,190.50 |
1,197.00 |
1.0M |
| 2025-07-04 |
1,214.00 |
1,217.50 |
1,201.50 |
1,210.00 |
0.9M |
| 2025-07-03 |
1,226.00 |
1,235.50 |
1,214.50 |
1,226.50 |
1.4M |
| 2025-07-02 |
1,307.50 |
1,307.50 |
1,192.00 |
1,210.50 |
2.6M |
| 2025-07-01 |
1,294.00 |
1,298.50 |
1,260.50 |
1,298.50 |
3.7M |
| 2025-06-30 |
1,350.00 |
1,354.00 |
1,292.50 |
1,296.00 |
1.5M |
| 2025-06-27 |
1,320.00 |
1,354.00 |
1,316.50 |
1,347.00 |
1.1M |
| 2025-06-26 |
1,321.00 |
1,331.00 |
1,296.50 |
1,322.50 |
1.5M |
| 2025-06-25 |
1,334.00 |
1,338.50 |
1,318.00 |
1,318.50 |
1.0M |
| 2025-06-24 |
1,340.00 |
1,341.00 |
1,323.00 |
1,327.50 |
1.1M |
| 2025-06-23 |
1,302.50 |
1,319.50 |
1,295.50 |
1,319.50 |
2.2M |
| 2025-06-20 |
1,328.00 |
1,329.50 |
1,297.50 |
1,312.50 |
2.1M |
| 2025-06-19 |
1,322.00 |
1,340.00 |
1,316.00 |
1,320.00 |
1.0M |
| 2025-06-18 |
1,363.00 |
1,377.50 |
1,355.50 |
1,367.00 |
0.8M |
| 2025-06-17 |
1,373.50 |
1,384.00 |
1,363.00 |
1,363.00 |
1.1M |
| 2025-06-16 |
1,389.50 |
1,393.00 |
1,376.00 |
1,376.00 |
0.7M |
| 2025-06-13 |
1,387.00 |
1,389.50 |
1,375.00 |
1,387.50 |
0.7M |
| 2025-06-12 |
1,387.50 |
1,405.00 |
1,378.50 |
1,405.00 |
1.0M |
| 2025-06-11 |
1,394.00 |
1,418.00 |
1,385.50 |
1,394.50 |
1.9M |
| 2025-06-10 |
1,317.00 |
1,380.00 |
1,316.00 |
1,380.00 |
1.2M |
| 2025-06-09 |
1,288.00 |
1,302.50 |
1,286.50 |
1,302.50 |
0.5M |
| 2025-06-06 |
1,276.00 |
1,298.00 |
1,274.50 |
1,285.00 |
0.8M |
| 2025-06-05 |
1,292.50 |
1,294.00 |
1,269.50 |
1,276.00 |
1.7M |
| 2025-06-04 |
1,295.00 |
1,307.50 |
1,287.50 |
1,289.50 |
1.1M |
| 2025-06-03 |
1,315.00 |
1,320.00 |
1,292.50 |
1,293.50 |
1.2M |
| 2025-06-02 |
1,330.00 |
1,334.00 |
1,313.50 |
1,320.50 |
0.8M |
| 2025-05-30 |
1,343.00 |
1,353.00 |
1,333.00 |
1,333.00 |
1.2M |
| 2025-05-29 |
1,322.00 |
1,337.50 |
1,308.50 |
1,336.00 |
3.6M |
| 2025-05-28 |
1,338.00 |
1,345.00 |
1,312.50 |
1,315.00 |
1.4M |
| 2025-05-27 |
1,338.00 |
1,349.00 |
1,331.00 |
1,333.00 |
0.7M |
| 2025-05-23 |
1,326.00 |
1,332.50 |
1,301.00 |
1,323.00 |
0.8M |
| 2025-05-22 |
1,358.50 |
1,359.00 |
1,316.00 |
1,323.00 |
0.9M |
| 2025-05-21 |
1,372.50 |
1,377.00 |
1,357.50 |
1,366.00 |
0.9M |
| 2025-05-20 |
1,377.00 |
1,388.00 |
1,366.50 |
1,388.00 |
0.9M |
| 2025-05-19 |
1,364.50 |
1,376.00 |
1,352.50 |
1,374.50 |
0.9M |
| 2025-05-16 |
1,369.00 |
1,370.00 |
1,347.00 |
1,370.00 |
1.1M |
| 2025-05-15 |
1,340.50 |
1,360.50 |
1,336.50 |
1,360.50 |
0.9M |
| 2025-05-14 |
1,367.50 |
1,372.00 |
1,331.50 |
1,343.50 |
1.1M |
| 2025-05-13 |
1,342.50 |
1,375.50 |
1,339.50 |
1,366.00 |
1.1M |
| 2025-05-12 |
1,354.50 |
1,377.00 |
1,337.50 |
1,344.00 |
1.5M |
| 2025-05-09 |
1,361.50 |
1,368.50 |
1,323.00 |
1,348.00 |
0.9M |
| 2025-05-08 |
1,349.00 |
1,381.00 |
1,349.00 |
1,360.00 |
1.5M |
| 2025-05-07 |
1,352.50 |
1,355.00 |
1,333.00 |
1,343.00 |
7.0M |
| 2025-05-06 |
1,356.00 |
1,378.00 |
1,355.50 |
1,358.50 |
1.1M |
| 2025-05-02 |
1,338.50 |
1,369.50 |
1,329.50 |
1,350.00 |
1.8M |
| 2025-05-01 |
1,290.00 |
1,345.50 |
1,264.50 |
1,332.00 |
1.2M |
| 2025-04-30 |
1,288.50 |
1,301.50 |
1,274.50 |
1,295.00 |
1.4M |
| 2025-04-29 |
1,291.50 |
1,306.50 |
1,282.00 |
1,289.00 |
1.1M |
| 2025-04-28 |
1,265.50 |
1,284.50 |
1,261.50 |
1,278.00 |
6.9M |
| 2025-04-25 |
1,254.00 |
1,264.00 |
1,248.50 |
1,258.50 |
1.3M |
| 2025-04-24 |
1,239.50 |
1,259.00 |
1,239.50 |
1,250.50 |
1.8M |
| 2025-04-23 |
1,245.00 |
1,259.00 |
1,234.00 |
1,243.00 |
2.0M |
| 2025-04-22 |
1,218.00 |
1,236.50 |
1,214.00 |
1,228.50 |
0.7M |
| 2025-04-17 |
1,200.00 |
1,214.00 |
1,190.00 |
1,213.00 |
1.1M |
| 2025-04-16 |
1,170.00 |
1,205.50 |
1,170.00 |
1,203.00 |
1.4M |
| 2025-04-15 |
1,140.00 |
1,177.50 |
1,139.50 |
1,176.00 |
0.7M |
| 2025-04-14 |
1,134.00 |
1,145.50 |
1,122.50 |
1,139.50 |
1.0M |
| 2025-04-11 |
1,123.00 |
1,131.50 |
1,092.50 |
1,117.00 |
1.2M |
| 2025-04-10 |
1,130.00 |
1,156.50 |
1,115.00 |
1,115.00 |
2.0M |
| 2025-04-09 |
1,122.50 |
1,132.00 |
1,082.00 |
1,084.50 |
4.0M |
| 2025-04-08 |
1,128.50 |
1,176.50 |
1,122.50 |
1,145.50 |
1.5M |
| 2025-04-07 |
1,123.50 |
1,200.00 |
1,109.00 |
1,125.00 |
1.8M |
| 2025-04-04 |
1,217.00 |
1,235.00 |
1,158.50 |
1,165.50 |
2.0M |
| 2025-04-03 |
1,179.00 |
1,219.00 |
1,171.00 |
1,218.00 |
1.4M |
| 2025-04-02 |
1,197.50 |
1,198.50 |
1,163.50 |
1,180.50 |
0.8M |
| 2025-04-01 |
1,194.00 |
1,215.00 |
1,189.00 |
1,208.50 |
1.0M |
| 2025-03-31 |
1,194.00 |
1,195.50 |
1,177.00 |
1,191.50 |
1.6M |
| 2025-03-28 |
1,180.50 |
1,201.50 |
1,177.00 |
1,201.50 |
0.8M |
| 2025-03-27 |
1,185.00 |
1,190.50 |
1,171.00 |
1,180.00 |
1.1M |
| 2025-03-26 |
1,200.50 |
1,206.50 |
1,177.00 |
1,192.00 |
1.5M |
| 2025-03-25 |
1,201.50 |
1,220.50 |
1,196.00 |
1,198.00 |
1.6M |
| 2025-03-24 |
1,192.00 |
1,195.50 |
1,171.50 |
1,192.50 |
1.0M |
| 2025-03-21 |
1,196.00 |
1,199.00 |
1,177.00 |
1,189.00 |
2.6M |
| 2025-03-20 |
1,207.50 |
1,233.00 |
1,199.00 |
1,204.00 |
1.0M |
| 2025-03-19 |
1,195.00 |
1,204.00 |
1,185.00 |
1,201.00 |
4.5M |
| 2025-03-18 |
1,190.00 |
1,216.50 |
1,190.00 |
1,197.00 |
0.9M |
| 2025-03-17 |
1,178.00 |
1,195.50 |
1,176.00 |
1,189.50 |
1.3M |
| 2025-03-14 |
1,169.00 |
1,189.50 |
1,167.00 |
1,178.50 |
0.8M |
| 2025-03-13 |
1,188.00 |
1,188.00 |
1,158.00 |
1,166.50 |
1.4M |
| 2025-03-12 |
1,236.00 |
1,236.00 |
1,175.00 |
1,194.00 |
1.8M |
| 2025-03-11 |
1,223.50 |
1,238.00 |
1,187.50 |
1,234.50 |
3.0M |
| 2025-03-10 |
1,187.50 |
1,196.00 |
1,163.50 |
1,170.50 |
2.0M |
| 2025-03-07 |
1,158.00 |
1,186.50 |
1,150.00 |
1,178.00 |
1.6M |
| 2025-03-06 |
1,162.00 |
1,185.50 |
1,151.00 |
1,159.00 |
4.7M |
| 2025-03-05 |
1,165.50 |
1,187.00 |
1,151.50 |
1,160.50 |
1.7M |
| 2025-03-04 |
1,184.50 |
1,192.00 |
1,157.50 |
1,168.00 |
5.2M |
| 2025-03-03 |
1,197.00 |
1,211.00 |
1,191.50 |
1,195.50 |
1.3M |
| 2025-02-28 |
1,128.50 |
1,211.00 |
1,123.50 |
1,205.00 |
21.4M |
| 2025-02-27 |
1,170.50 |
1,175.50 |
1,142.00 |
1,150.50 |
2.3M |
| 2025-02-26 |
1,207.00 |
1,217.00 |
1,171.50 |
1,175.00 |
3.0M |
| 2025-02-25 |
1,196.00 |
1,217.00 |
1,190.50 |
1,205.50 |
1.3M |
| 2025-02-24 |
1,205.50 |
1,231.00 |
1,201.00 |
1,211.00 |
0.9M |
| 2025-02-21 |
1,213.50 |
1,226.00 |
1,207.00 |
1,208.50 |
1.0M |
| 2025-02-20 |
1,211.50 |
1,222.50 |
1,206.00 |
1,217.00 |
0.9M |
| 2025-02-19 |
1,221.00 |
1,222.50 |
1,198.00 |
1,214.00 |
1.0M |
| 2025-02-18 |
1,237.50 |
1,240.50 |
1,221.00 |
1,229.00 |
0.9M |
| 2025-02-17 |
1,240.50 |
1,254.50 |
1,217.00 |
1,233.00 |
1.1M |
| 2025-02-14 |
1,261.50 |
1,270.00 |
1,244.00 |
1,245.00 |
1.0M |
| 2025-02-13 |
1,239.00 |
1,255.00 |
1,225.50 |
1,254.00 |
1.4M |
| 2025-02-12 |
1,244.00 |
1,270.00 |
1,213.50 |
1,224.00 |
1.9M |
| 2025-02-11 |
1,245.00 |
1,245.00 |
1,221.00 |
1,241.50 |
1.1M |
| 2025-02-10 |
1,233.00 |
1,263.00 |
1,233.00 |
1,261.00 |
1.2M |
| 2025-02-07 |
1,257.50 |
1,269.50 |
1,225.00 |
1,232.00 |
1.5M |
| 2025-02-06 |
1,284.50 |
1,330.00 |
1,255.50 |
1,259.00 |
1.5M |
| 2025-02-05 |
1,255.00 |
1,289.00 |
1,250.00 |
1,278.50 |
1.2M |
| 2025-02-04 |
1,262.00 |
1,280.50 |
1,250.50 |
1,261.00 |
1.0M |
| 2025-02-03 |
1,243.50 |
1,275.50 |
1,229.50 |
1,265.00 |
1.3M |
| 2025-01-31 |
1,268.00 |
1,277.50 |
1,255.00 |
1,266.00 |
1.5M |
| 2025-01-30 |
1,260.50 |
1,280.00 |
1,247.00 |
1,269.00 |
0.9M |
| 2025-01-29 |
1,278.50 |
1,284.00 |
1,259.50 |
1,259.50 |
1.6M |
| 2025-01-28 |
1,240.50 |
1,280.00 |
1,236.00 |
1,275.50 |
1.3M |
| 2025-01-27 |
1,233.00 |
1,262.50 |
1,233.00 |
1,242.00 |
0.6M |
| 2025-01-24 |
1,261.00 |
1,276.50 |
1,224.50 |
1,245.00 |
1.6M |
| 2025-01-23 |
1,210.50 |
1,262.00 |
1,204.00 |
1,258.50 |
2.3M |
| 2025-01-22 |
1,213.50 |
1,226.50 |
1,205.00 |
1,211.00 |
1.0M |
| 2025-01-21 |
1,208.00 |
1,213.00 |
1,198.00 |
1,205.50 |
0.9M |
| 2025-01-20 |
1,202.50 |
1,228.00 |
1,192.50 |
1,214.00 |
0.9M |
| 2025-01-17 |
1,199.00 |
1,220.00 |
1,187.50 |
1,201.00 |
2.3M |
| 2025-01-16 |
1,166.50 |
1,179.50 |
1,140.00 |
1,179.50 |
2.4M |
| 2025-01-15 |
1,140.50 |
1,180.00 |
1,140.50 |
1,163.00 |
2.4M |
| 2025-01-14 |
1,131.50 |
1,134.50 |
1,098.00 |
1,114.00 |
2.9M |
| 2025-01-13 |
1,065.00 |
1,080.50 |
1,047.00 |
1,056.00 |
2.2M |
| 2025-01-10 |
1,119.00 |
1,119.50 |
1,071.50 |
1,077.00 |
2.1M |
| 2025-01-09 |
1,066.00 |
1,095.50 |
1,056.00 |
1,092.00 |
1.9M |
| 2025-01-08 |
1,117.50 |
1,118.50 |
1,085.50 |
1,087.50 |
2.3M |
| 2025-01-07 |
1,158.50 |
1,163.00 |
1,115.00 |
1,115.00 |
1.5M |
| 2025-01-06 |
1,147.50 |
1,167.50 |
1,140.00 |
1,161.50 |
1.2M |
| 2025-01-03 |
1,180.00 |
1,185.50 |
1,139.50 |
1,139.50 |
1.4M |
| 2025-01-02 |
1,203.00 |
1,209.50 |
1,182.00 |
1,184.00 |
0.5M |