RTSI

IRTS
🏛️ russian-federation →
1,027.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 1,014.90 1,015.27 1,014.03 1,014.03 1,179,478.8K
10:01 1,013.89 1,013.89 1,012.69 1,013.49 740,284.2K
10:02 1,012.56 1,012.56 1,011.89 1,011.99 552,099.8K
10:03 1,011.92 1,011.96 1,011.65 1,011.77 337,125.7K
10:04 1,011.45 1,012.58 1,011.27 1,012.58 512,902.2K
10:05 1,012.74 1,013.63 1,012.74 1,013.38 452,548.1K
10:06 1,013.42 1,013.64 1,013.32 1,013.64 297,293.9K
10:07 1,013.67 1,014.13 1,012.57 1,012.84 273,440.0K
10:08 1,012.83 1,013.42 1,012.83 1,013.18 189,093.2K
10:09 1,012.91 1,013.59 1,012.78 1,013.53 202,563.0K
10:10 1,013.07 1,013.33 1,012.96 1,013.00 212,237.1K
10:11 1,013.00 1,015.04 1,012.90 1,015.00 205,850.2K
10:12 1,015.03 1,015.82 1,014.97 1,015.72 238,694.8K
10:13 1,015.65 1,015.83 1,015.43 1,015.57 244,172.7K
10:14 1,015.60 1,016.97 1,015.53 1,016.97 324,253.3K
10:15 1,016.65 1,016.65 1,015.94 1,016.34 302,788.1K
10:16 1,016.52 1,016.52 1,015.83 1,016.41 203,649.9K
10:17 1,016.17 1,016.39 1,016.08 1,016.39 146,477.3K
10:18 1,016.44 1,016.88 1,016.30 1,016.88 143,949.5K
10:19 1,016.99 1,018.66 1,016.99 1,018.66 440,973.1K
10:20 1,018.15 1,018.45 1,017.79 1,018.45 283,980.1K
10:21 1,018.17 1,018.17 1,017.46 1,017.52 225,834.9K
10:22 1,017.51 1,017.63 1,017.29 1,017.49 138,756.4K
10:23 1,017.46 1,017.46 1,017.06 1,017.19 189,015.1K
10:24 1,017.18 1,017.95 1,017.11 1,017.95 139,576.3K
10:25 1,017.87 1,017.87 1,017.15 1,017.47 101,254.2K
10:26 1,017.45 1,017.45 1,017.28 1,017.33 122,703.1K
10:27 1,017.31 1,017.31 1,017.06 1,017.28 127,490.2K
10:28 1,017.30 1,018.60 1,017.30 1,018.51 243,650.3K
10:29 1,018.53 1,019.16 1,018.53 1,018.64 258,841.3K
10:30 1,018.60 1,018.73 1,018.27 1,018.73 229,176.0K
10:31 1,018.69 1,018.69 1,018.35 1,018.59 91,030.4K
10:32 1,018.62 1,019.21 1,018.62 1,019.21 127,968.3K
10:33 1,019.20 1,020.19 1,019.20 1,020.19 265,143.8K
10:34 1,020.34 1,020.40 1,020.11 1,020.23 221,486.8K
10:35 1,020.15 1,020.15 1,019.92 1,019.92 144,494.8K
10:36 1,019.79 1,019.82 1,019.69 1,019.74 108,431.7K
10:37 1,019.70 1,019.71 1,018.83 1,018.93 184,392.9K
10:38 1,018.96 1,019.10 1,018.91 1,019.06 103,362.7K
10:39 1,019.11 1,019.51 1,018.85 1,019.51 85,211.7K
10:40 1,019.49 1,019.68 1,018.80 1,018.80 102,533.4K
10:41 1,018.90 1,019.26 1,018.90 1,019.24 84,320.6K
10:42 1,019.26 1,020.02 1,019.26 1,019.91 107,190.7K
10:43 1,019.96 1,020.36 1,019.96 1,020.30 79,504.3K
10:44 1,020.31 1,020.52 1,019.98 1,020.29 73,554.8K
10:45 1,020.42 1,020.55 1,019.55 1,019.58 134,610.4K
10:46 1,019.40 1,019.67 1,019.30 1,019.67 146,980.4K
10:47 1,019.57 1,019.61 1,019.01 1,019.11 80,382.8K
10:48 1,019.12 1,019.12 1,018.73 1,018.96 126,927.1K
10:49 1,018.72 1,019.00 1,018.63 1,019.00 90,112.8K
10:50 1,019.10 1,019.14 1,018.97 1,018.98 40,072.7K
10:51 1,019.07 1,019.36 1,019.07 1,019.25 67,304.0K
10:52 1,019.25 1,019.25 1,018.90 1,018.90 61,374.4K
10:53 1,018.87 1,019.06 1,018.87 1,019.01 73,752.3K
10:54 1,018.97 1,019.09 1,018.94 1,019.08 56,865.4K
10:55 1,019.10 1,019.30 1,019.10 1,019.22 58,914.7K
10:56 1,019.24 1,019.24 1,018.82 1,019.24 85,003.8K
10:57 1,019.32 1,020.01 1,019.32 1,020.00 124,552.5K
10:58 1,019.98 1,020.27 1,019.95 1,020.27 58,958.6K
10:59 1,020.27 1,021.78 1,020.27 1,021.66 258,880.4K
11:00 1,021.63 1,022.39 1,021.49 1,021.49 348,695.2K
11:01 1,021.38 1,021.80 1,021.28 1,021.62 165,469.1K
11:02 1,021.65 1,021.73 1,020.75 1,020.84 168,503.8K
11:03 1,020.84 1,021.12 1,020.79 1,020.91 82,196.3K
11:04 1,020.98 1,021.37 1,020.88 1,020.88 88,494.0K
11:05 1,020.88 1,020.90 1,020.74 1,020.78 97,763.5K
11:06 1,020.60 1,020.89 1,020.47 1,020.89 83,519.1K
11:07 1,020.96 1,021.39 1,020.96 1,021.39 62,498.9K
11:08 1,021.40 1,021.55 1,021.40 1,021.51 87,092.1K
11:09 1,021.60 1,022.04 1,021.60 1,022.00 103,314.8K
11:10 1,021.96 1,022.21 1,021.94 1,021.95 136,875.9K
11:11 1,021.97 1,022.21 1,021.97 1,022.21 77,664.2K
11:12 1,022.21 1,022.21 1,021.56 1,021.56 165,321.1K
11:13 1,021.61 1,021.71 1,021.30 1,021.30 118,222.2K
11:14 1,021.23 1,021.31 1,021.13 1,021.21 77,540.4K
11:15 1,021.27 1,021.82 1,021.27 1,021.76 54,285.3K
11:16 1,021.77 1,022.57 1,021.77 1,022.57 106,328.7K
11:17 1,022.61 1,023.58 1,022.61 1,023.58 207,317.4K
11:18 1,023.62 1,024.78 1,023.62 1,024.15 299,183.0K
11:19 1,024.50 1,025.43 1,024.23 1,025.43 364,087.3K
11:20 1,025.76 1,025.77 1,024.80 1,024.80 353,276.1K
11:21 1,024.43 1,024.45 1,024.10 1,024.20 187,585.6K
11:22 1,024.41 1,024.48 1,024.22 1,024.48 101,461.0K
11:23 1,024.55 1,025.19 1,024.55 1,025.10 153,236.9K
11:24 1,025.09 1,025.93 1,025.00 1,025.92 253,032.9K
11:25 1,025.87 1,026.25 1,025.45 1,026.25 250,244.5K
11:26 1,026.26 1,027.25 1,026.21 1,026.27 322,497.9K
11:27 1,026.22 1,026.88 1,026.22 1,026.63 217,985.7K
11:28 1,026.67 1,026.92 1,026.67 1,026.92 205,819.6K
11:29 1,026.95 1,026.95 1,026.49 1,026.53 147,508.0K
11:30 1,026.54 1,026.59 1,026.18 1,026.32 184,259.8K
11:31 1,026.33 1,027.37 1,026.33 1,027.37 221,612.9K
11:32 1,027.35 1,027.71 1,027.35 1,027.61 214,142.0K
11:33 1,027.60 1,027.60 1,026.99 1,027.13 219,061.7K
11:34 1,027.05 1,027.15 1,026.93 1,027.11 199,339.4K
11:35 1,027.08 1,027.40 1,027.06 1,027.06 229,456.8K
11:36 1,026.69 1,026.81 1,026.64 1,026.69 253,367.6K
11:37 1,026.77 1,027.04 1,026.70 1,026.86 191,018.5K
11:38 1,026.89 1,027.85 1,026.88 1,027.85 226,481.3K
11:39 1,027.88 1,028.00 1,027.73 1,027.96 160,317.7K
11:40 1,028.01 1,028.01 1,027.59 1,027.59 204,770.5K
11:41 1,027.60 1,027.60 1,026.89 1,026.93 165,464.4K
11:42 1,026.94 1,027.04 1,025.99 1,025.99 312,857.1K
11:43 1,025.84 1,026.38 1,025.84 1,026.13 165,975.6K
11:44 1,026.14 1,026.31 1,026.14 1,026.31 94,782.2K
11:45 1,026.33 1,026.65 1,026.33 1,026.65 84,773.0K
11:46 1,026.64 1,026.76 1,026.58 1,026.70 102,784.8K
11:47 1,026.62 1,026.69 1,025.56 1,025.82 235,960.5K
11:48 1,025.75 1,025.82 1,025.63 1,025.74 151,596.8K
11:49 1,025.57 1,026.30 1,025.57 1,026.11 128,231.3K
11:50 1,026.11 1,026.18 1,025.95 1,026.02 152,581.8K
11:51 1,026.06 1,026.08 1,025.42 1,025.42 233,734.3K
11:52 1,025.42 1,025.81 1,025.36 1,025.79 186,411.1K
11:53 1,025.81 1,025.81 1,025.38 1,025.54 174,538.2K
11:54 1,025.61 1,025.94 1,025.61 1,025.94 112,377.4K
11:55 1,026.02 1,026.89 1,026.02 1,026.88 142,523.9K
11:56 1,026.80 1,027.41 1,026.80 1,027.33 256,899.1K
11:57 1,027.23 1,028.33 1,027.23 1,028.33 498,990.2K
11:58 1,028.32 1,028.61 1,028.24 1,028.53 212,655.1K
11:59 1,028.49 1,028.49 1,028.18 1,028.40 117,470.1K
12:00 1,028.25 1,028.27 1,028.12 1,028.12 101,994.0K
12:01 1,028.08 1,028.12 1,027.24 1,027.24 155,551.1K
12:02 1,027.37 1,027.51 1,027.26 1,027.37 125,546.1K
12:03 1,027.22 1,027.24 1,027.15 1,027.20 71,494.9K
12:04 1,027.27 1,027.47 1,027.25 1,027.47 73,690.5K
12:05 1,027.50 1,027.76 1,027.50 1,027.76 56,321.5K
12:06 1,027.73 1,027.93 1,027.73 1,027.91 97,065.9K
12:07 1,027.93 1,028.18 1,027.93 1,028.09 89,240.3K
12:08 1,027.71 1,028.07 1,027.71 1,028.07 119,565.6K
12:09 1,028.07 1,028.40 1,028.07 1,028.38 75,981.7K
12:10 1,028.37 1,028.42 1,028.26 1,028.26 145,589.6K
12:11 1,028.25 1,028.32 1,027.16 1,027.27 210,398.8K
12:12 1,027.24 1,027.29 1,026.73 1,026.73 294,096.1K
12:13 1,026.63 1,027.01 1,026.59 1,026.61 163,643.2K
12:14 1,026.58 1,027.14 1,026.58 1,027.14 197,733.6K
12:15 1,027.37 1,027.47 1,027.27 1,027.27 72,648.3K
12:16 1,027.18 1,027.31 1,027.16 1,027.26 61,042.2K
12:17 1,027.24 1,027.71 1,027.21 1,027.71 107,395.4K
12:18 1,027.43 1,028.12 1,027.43 1,028.09 140,324.2K
12:19 1,028.10 1,028.66 1,028.10 1,028.64 125,788.1K
12:20 1,028.59 1,029.15 1,028.59 1,029.13 147,682.8K
12:21 1,029.12 1,029.31 1,028.65 1,028.79 198,678.3K
12:22 1,028.81 1,028.81 1,027.76 1,027.76 153,356.9K
12:23 1,027.79 1,027.98 1,027.66 1,027.82 82,834.4K
12:24 1,027.87 1,027.94 1,026.82 1,026.82 130,045.9K
12:25 1,026.82 1,026.95 1,026.59 1,026.59 107,113.9K
12:26 1,026.50 1,026.57 1,026.38 1,026.38 154,969.3K
12:27 1,026.14 1,026.14 1,025.53 1,025.53 165,162.8K
12:28 1,025.49 1,025.49 1,024.97 1,024.97 180,438.4K
12:29 1,025.18 1,025.31 1,024.84 1,024.87 170,465.6K
12:30 1,024.95 1,025.35 1,024.92 1,025.26 95,958.7K
12:31 1,025.25 1,025.79 1,025.23 1,025.79 73,870.2K
12:32 1,025.83 1,025.93 1,025.81 1,025.91 56,011.2K
12:33 1,025.93 1,026.47 1,025.93 1,026.47 47,984.4K
12:34 1,026.49 1,026.70 1,026.49 1,026.52 74,104.7K
12:35 1,026.57 1,026.75 1,026.57 1,026.75 43,147.9K
12:36 1,026.79 1,026.85 1,026.72 1,026.74 25,843.0K
12:37 1,026.71 1,026.87 1,026.62 1,026.62 116,995.1K
12:38 1,026.59 1,026.59 1,026.42 1,026.51 31,009.8K
12:39 1,026.48 1,027.00 1,026.47 1,026.86 99,294.3K
12:40 1,026.86 1,026.91 1,026.31 1,026.31 72,083.5K
12:41 1,026.07 1,026.83 1,026.07 1,026.83 65,788.9K
12:42 1,026.84 1,026.84 1,026.53 1,026.53 38,586.3K
12:43 1,026.55 1,026.70 1,026.32 1,026.70 46,209.2K
12:44 1,026.95 1,027.70 1,026.95 1,027.68 80,228.6K
12:45 1,027.66 1,027.66 1,027.26 1,027.60 51,508.5K
12:46 1,027.60 1,028.09 1,027.60 1,028.09 59,869.3K
12:47 1,028.11 1,028.16 1,027.81 1,027.82 69,599.7K
12:48 1,027.79 1,027.92 1,027.01 1,027.33 96,975.7K
12:49 1,027.34 1,027.37 1,026.93 1,026.98 94,985.3K
12:50 1,026.98 1,027.58 1,026.98 1,027.41 155,255.3K
12:51 1,027.37 1,027.51 1,027.31 1,027.51 81,568.3K
12:52 1,027.53 1,028.09 1,027.53 1,028.08 72,802.8K
12:53 1,028.14 1,028.32 1,028.14 1,028.16 71,693.8K
12:54 1,028.08 1,028.14 1,028.04 1,028.14 35,117.9K
12:55 1,028.18 1,028.38 1,028.18 1,028.38 36,054.6K
12:56 1,028.27 1,028.27 1,026.44 1,026.48 173,433.3K
12:57 1,026.43 1,026.47 1,025.94 1,026.32 162,799.2K
12:58 1,026.21 1,026.72 1,026.21 1,026.72 73,307.9K
12:59 1,026.75 1,027.07 1,026.75 1,027.07 68,527.9K
13:00 1,027.14 1,027.79 1,027.14 1,027.75 88,452.2K
13:01 1,027.66 1,027.96 1,027.16 1,027.16 56,762.0K
13:02 1,027.23 1,027.23 1,026.31 1,026.31 85,210.7K
13:03 1,026.30 1,026.55 1,025.87 1,025.89 77,107.9K
13:04 1,025.87 1,026.39 1,025.87 1,025.89 55,684.0K
13:05 1,025.87 1,026.38 1,025.87 1,026.15 50,361.1K
13:06 1,026.12 1,026.20 1,025.31 1,025.35 161,748.8K
13:07 1,025.29 1,025.59 1,025.29 1,025.49 136,285.2K
13:08 1,025.44 1,025.93 1,025.44 1,025.91 75,906.8K
13:09 1,026.05 1,026.14 1,026.02 1,026.13 36,998.8K
13:10 1,026.15 1,026.20 1,025.76 1,025.91 108,268.8K
13:11 1,025.95 1,026.13 1,025.95 1,026.10 44,433.6K
13:12 1,026.04 1,026.12 1,025.94 1,025.94 46,296.5K
13:13 1,025.97 1,026.03 1,025.92 1,026.03 29,085.9K
13:14 1,026.02 1,026.07 1,025.43 1,025.60 47,068.3K
13:15 1,025.59 1,025.59 1,025.49 1,025.51 97,365.4K
13:16 1,025.49 1,026.02 1,025.49 1,025.97 72,344.2K
13:17 1,025.95 1,026.21 1,025.95 1,026.21 42,341.1K
13:18 1,026.21 1,026.22 1,025.60 1,025.62 65,144.5K
13:19 1,025.63 1,026.01 1,025.51 1,026.00 88,698.5K
13:20 1,026.17 1,026.62 1,026.11 1,026.61 75,491.1K
13:21 1,026.64 1,026.64 1,026.28 1,026.28 39,969.6K
13:22 1,026.18 1,026.18 1,025.98 1,026.01 53,637.3K
13:23 1,025.99 1,026.03 1,025.78 1,025.98 76,079.1K
13:24 1,026.04 1,026.16 1,026.04 1,026.16 46,918.9K
13:25 1,026.20 1,026.52 1,026.20 1,026.46 61,918.2K
13:26 1,026.48 1,026.48 1,026.35 1,026.41 50,666.2K
13:27 1,026.41 1,026.41 1,026.18 1,026.20 47,070.1K
13:28 1,026.21 1,026.45 1,026.14 1,026.36 55,711.5K
13:29 1,026.37 1,026.60 1,026.37 1,026.49 46,187.0K
13:30 1,026.50 1,026.63 1,026.46 1,026.46 28,100.5K
13:31 1,026.40 1,026.54 1,026.35 1,026.35 19,222.3K
13:32 1,026.34 1,026.47 1,026.33 1,026.38 21,326.3K
13:33 1,026.37 1,026.37 1,025.08 1,025.22 167,004.6K
13:34 1,025.27 1,025.29 1,024.58 1,024.58 117,055.2K
13:35 1,024.52 1,024.65 1,024.52 1,024.63 108,289.9K
13:36 1,024.62 1,024.64 1,024.56 1,024.57 57,999.2K
13:37 1,024.84 1,025.67 1,024.84 1,025.67 114,577.2K
13:38 1,025.67 1,025.85 1,025.67 1,025.85 30,869.9K
13:39 1,025.84 1,025.93 1,025.74 1,025.76 32,753.3K
13:40 1,025.76 1,026.07 1,025.76 1,026.07 44,460.6K
13:41 1,026.03 1,026.48 1,026.03 1,026.48 66,296.0K
13:42 1,026.81 1,027.58 1,026.81 1,027.58 159,638.6K
13:43 1,027.64 1,027.89 1,027.64 1,027.80 109,061.2K
13:44 1,027.63 1,027.67 1,027.60 1,027.67 43,920.5K
13:45 1,027.71 1,027.71 1,027.58 1,027.59 29,123.7K
13:46 1,027.60 1,027.61 1,027.20 1,027.20 44,275.0K
13:47 1,027.23 1,027.28 1,027.17 1,027.27 20,373.1K
13:48 1,027.26 1,027.35 1,027.24 1,027.30 32,850.6K
13:49 1,027.25 1,027.33 1,026.91 1,026.93 58,576.0K
13:50 1,026.94 1,027.01 1,026.49 1,026.49 75,797.6K
13:51 1,026.47 1,026.75 1,026.47 1,026.71 40,978.3K
13:52 1,026.70 1,026.86 1,026.70 1,026.78 44,810.6K
13:53 1,026.78 1,026.87 1,026.69 1,026.87 29,109.0K
13:54 1,026.87 1,026.87 1,026.51 1,026.51 31,295.9K
13:55 1,026.53 1,026.64 1,026.53 1,026.64 20,478.7K
13:56 1,026.64 1,026.64 1,026.18 1,026.18 47,013.7K
13:57 1,026.16 1,026.37 1,026.16 1,026.30 32,399.7K
13:58 1,026.30 1,026.32 1,026.10 1,026.10 31,980.5K
13:59 1,026.10 1,026.13 1,025.91 1,025.91 45,423.0K
14:00 1,025.90 1,025.90 1,025.51 1,025.51 56,952.7K
14:01 1,025.59 1,025.59 1,024.44 1,024.44 110,812.9K
14:02 1,024.34 1,024.34 1,024.12 1,024.13 183,374.2K
14:03 1,024.14 1,024.25 1,024.09 1,024.09 98,301.0K
14:04 1,024.06 1,024.33 1,024.06 1,024.28 56,347.6K
14:05 1,024.66 1,025.19 1,024.66 1,025.18 87,979.6K
14:06 1,025.23 1,025.36 1,025.20 1,025.34 70,100.4K
14:07 1,025.37 1,025.41 1,025.29 1,025.36 32,002.0K
14:08 1,025.36 1,025.71 1,025.35 1,025.71 50,468.1K
14:09 1,025.79 1,026.07 1,025.79 1,026.01 53,371.2K
14:10 1,025.99 1,025.99 1,025.88 1,025.88 40,297.1K
14:11 1,025.86 1,025.90 1,025.83 1,025.89 36,004.3K
14:12 1,025.78 1,026.02 1,025.78 1,026.02 29,717.1K
14:13 1,026.00 1,026.05 1,025.75 1,025.75 55,059.1K
14:14 1,025.72 1,025.88 1,025.69 1,025.77 23,385.2K
14:15 1,025.77 1,026.00 1,025.77 1,025.87 25,334.7K
14:16 1,025.84 1,025.87 1,025.72 1,025.78 22,814.6K
14:17 1,025.71 1,025.94 1,025.71 1,025.94 48,286.3K
14:18 1,026.06 1,027.42 1,026.06 1,027.40 205,778.5K
14:19 1,027.39 1,027.80 1,027.39 1,027.80 206,683.7K
14:20 1,027.79 1,027.83 1,027.59 1,027.59 73,443.0K
14:21 1,027.56 1,027.56 1,027.09 1,027.13 96,254.9K
14:22 1,027.10 1,027.11 1,026.53 1,026.54 45,769.4K
14:23 1,026.56 1,026.59 1,026.46 1,026.54 48,066.0K
14:24 1,026.53 1,026.83 1,026.53 1,026.77 39,097.7K
14:25 1,026.72 1,026.72 1,026.37 1,026.37 70,660.6K
14:26 1,026.39 1,026.39 1,025.63 1,025.69 70,670.1K
14:27 1,025.69 1,026.40 1,025.69 1,026.40 64,276.6K
14:28 1,026.37 1,026.37 1,026.26 1,026.36 23,171.0K
14:29 1,026.37 1,026.71 1,026.34 1,026.71 42,620.9K
14:30 1,027.62 1,028.08 1,027.62 1,028.08 221,714.5K
14:31 1,028.06 1,028.07 1,027.90 1,027.90 61,846.1K
14:32 1,027.69 1,027.88 1,027.61 1,027.61 64,860.1K
14:33 1,027.54 1,027.82 1,027.54 1,027.82 45,916.5K
14:34 1,027.81 1,028.10 1,027.76 1,028.10 65,458.8K
14:35 1,028.10 1,028.18 1,028.00 1,028.00 53,168.8K
14:36 1,027.99 1,027.99 1,027.55 1,027.55 77,900.0K
14:37 1,027.48 1,027.94 1,027.48 1,027.94 68,431.2K
14:38 1,027.95 1,028.05 1,027.64 1,027.64 36,967.7K
14:39 1,027.62 1,027.82 1,027.62 1,027.67 35,111.4K
14:40 1,027.65 1,027.82 1,027.65 1,027.82 30,085.6K
14:41 1,027.80 1,027.96 1,027.77 1,027.96 23,625.6K
14:42 1,027.97 1,028.00 1,027.92 1,027.93 50,519.0K
14:43 1,027.93 1,027.96 1,027.88 1,027.96 36,774.4K
14:44 1,027.96 1,027.98 1,027.90 1,027.94 25,187.1K
14:45 1,027.91 1,027.93 1,027.85 1,027.91 28,329.6K
14:46 1,027.95 1,029.68 1,027.95 1,029.68 256,385.4K
14:47 1,029.20 1,029.23 1,028.99 1,029.20 83,332.3K
14:48 1,029.17 1,030.54 1,029.16 1,030.54 252,386.3K
14:49 1,030.52 1,030.75 1,030.23 1,030.75 255,125.3K
14:50 1,030.66 1,030.66 1,030.19 1,030.29 141,289.4K
14:51 1,030.33 1,030.46 1,030.30 1,030.45 100,908.2K
14:52 1,030.40 1,030.65 1,030.40 1,030.65 66,523.8K
14:53 1,030.59 1,030.79 1,030.59 1,030.77 156,231.5K
14:54 1,030.78 1,030.95 1,030.78 1,030.92 159,647.7K
14:55 1,030.93 1,031.72 1,030.93 1,031.56 269,231.2K
14:56 1,031.51 1,032.01 1,031.48 1,032.01 279,329.4K
14:57 1,032.00 1,032.88 1,032.00 1,032.88 233,476.8K
14:58 1,032.85 1,032.85 1,032.18 1,032.18 238,846.8K
14:59 1,032.17 1,032.47 1,032.17 1,032.39 102,122.3K
15:00 1,032.64 1,032.97 1,032.64 1,032.84 146,157.1K
15:01 1,032.72 1,032.72 1,032.42 1,032.43 133,357.9K
15:02 1,032.49 1,032.59 1,032.26 1,032.26 108,770.0K
15:03 1,032.25 1,032.76 1,032.25 1,032.33 130,949.4K
15:04 1,032.24 1,032.24 1,032.05 1,032.07 95,840.9K
15:05 1,032.09 1,032.67 1,032.07 1,032.64 77,105.2K
15:06 1,032.60 1,033.12 1,032.57 1,033.12 118,402.4K
15:07 1,033.11 1,033.76 1,033.00 1,033.72 121,797.9K
15:08 1,033.70 1,034.04 1,033.60 1,033.70 140,800.5K
15:09 1,033.71 1,033.71 1,033.31 1,033.31 64,524.0K
15:10 1,033.37 1,033.76 1,033.37 1,033.51 84,942.7K
15:11 1,033.48 1,033.56 1,033.42 1,033.52 71,519.8K
15:12 1,033.52 1,033.52 1,033.22 1,033.39 59,899.0K
15:13 1,033.42 1,033.70 1,033.40 1,033.58 77,268.4K
15:14 1,033.61 1,033.64 1,033.46 1,033.46 57,914.0K
15:15 1,033.55 1,033.60 1,033.46 1,033.47 62,092.4K
15:16 1,033.46 1,033.58 1,033.44 1,033.45 59,985.8K
15:17 1,033.59 1,033.83 1,033.49 1,033.83 68,399.1K
15:18 1,033.91 1,034.17 1,033.70 1,033.72 165,621.4K
15:19 1,033.77 1,033.77 1,033.14 1,033.14 143,236.6K
15:20 1,033.14 1,033.14 1,032.90 1,032.96 118,658.2K
15:21 1,033.06 1,033.23 1,032.90 1,032.91 83,373.3K
15:22 1,032.84 1,032.84 1,032.66 1,032.66 100,209.3K
15:23 1,032.60 1,032.68 1,032.54 1,032.64 67,582.8K
15:24 1,032.65 1,032.65 1,032.39 1,032.42 86,817.8K
15:25 1,032.42 1,032.45 1,032.09 1,032.09 75,022.0K
15:26 1,032.09 1,032.09 1,031.18 1,031.18 204,068.5K
15:27 1,031.30 1,031.51 1,031.27 1,031.46 149,518.8K
15:28 1,031.46 1,031.71 1,031.46 1,031.71 111,739.7K
15:29 1,031.74 1,031.83 1,031.65 1,031.67 46,462.0K
15:30 1,031.71 1,032.16 1,031.71 1,032.16 61,250.8K
15:31 1,032.46 1,033.09 1,032.46 1,033.06 127,896.7K
15:32 1,033.10 1,034.49 1,033.10 1,034.42 260,348.4K
15:33 1,034.44 1,035.18 1,034.44 1,034.96 206,420.9K
15:34 1,034.89 1,034.89 1,034.22 1,034.27 99,163.9K
15:35 1,034.40 1,034.67 1,034.40 1,034.57 94,536.6K
15:36 1,034.55 1,034.55 1,033.89 1,033.89 70,027.0K
15:37 1,033.86 1,033.95 1,033.63 1,033.67 68,938.4K
15:38 1,033.54 1,033.54 1,033.34 1,033.51 41,581.6K
15:39 1,033.53 1,033.58 1,033.38 1,033.38 38,664.1K
15:40 1,033.43 1,033.62 1,033.37 1,033.50 40,267.3K
15:41 1,033.47 1,033.47 1,033.19 1,033.19 43,179.2K
15:42 1,033.21 1,033.29 1,033.13 1,033.24 55,860.4K
15:43 1,033.20 1,033.26 1,033.13 1,033.16 42,112.0K
15:44 1,033.20 1,033.38 1,033.20 1,033.37 44,068.4K
15:45 1,033.38 1,033.38 1,033.06 1,033.09 36,699.0K
15:46 1,033.18 1,033.18 1,033.02 1,033.02 69,657.7K
15:47 1,033.08 1,033.38 1,033.08 1,033.32 60,048.9K
15:48 1,033.31 1,033.44 1,033.31 1,033.31 62,508.2K
15:49 1,033.35 1,033.35 1,033.19 1,033.19 57,166.3K
15:50 1,033.22 1,033.33 1,032.89 1,032.89 139,909.6K
15:51 1,032.82 1,032.82 1,032.53 1,032.55 77,674.6K
15:52 1,032.52 1,032.52 1,031.94 1,031.96 107,761.1K
15:53 1,031.91 1,032.20 1,031.91 1,032.19 67,840.9K
15:54 1,032.21 1,032.23 1,032.05 1,032.23 130,058.3K
15:55 1,032.21 1,032.86 1,032.14 1,032.86 82,061.7K
15:56 1,032.89 1,032.89 1,032.09 1,032.18 110,033.9K
15:57 1,032.21 1,032.35 1,032.09 1,032.10 42,713.9K
15:58 1,032.10 1,032.59 1,032.10 1,032.59 37,230.2K
15:59 1,032.61 1,032.64 1,032.52 1,032.61 76,927.7K
16:00 1,032.67 1,032.67 1,030.36 1,030.68 427,808.1K
16:01 1,030.68 1,032.97 1,030.68 1,032.97 295,593.8K
16:02 1,033.02 1,034.43 1,033.02 1,034.39 252,404.0K
16:03 1,034.58 1,036.60 1,034.58 1,036.21 509,528.2K
16:04 1,036.49 1,037.42 1,036.40 1,036.40 346,348.6K
16:05 1,036.29 1,037.16 1,036.29 1,036.59 205,251.9K
16:06 1,036.60 1,036.60 1,035.58 1,035.58 118,556.3K
16:07 1,035.57 1,035.57 1,035.33 1,035.44 81,059.9K
16:08 1,035.32 1,035.32 1,034.97 1,034.97 107,745.7K
16:09 1,034.95 1,035.26 1,034.90 1,035.15 78,803.2K
16:10 1,035.26 1,036.02 1,035.26 1,036.02 125,348.6K
16:11 1,036.02 1,036.16 1,035.99 1,035.99 133,329.6K
16:12 1,035.90 1,036.22 1,035.90 1,036.09 97,944.8K
16:13 1,036.14 1,036.50 1,036.14 1,036.25 122,989.7K
16:14 1,036.25 1,036.46 1,035.85 1,035.85 82,821.7K
16:15 1,035.86 1,035.94 1,035.47 1,035.62 207,180.4K
16:16 1,035.58 1,035.65 1,035.49 1,035.65 53,682.6K
16:17 1,035.60 1,035.60 1,035.30 1,035.30 61,064.4K
16:18 1,035.29 1,035.49 1,035.28 1,035.35 49,207.1K
16:19 1,035.34 1,035.93 1,035.34 1,035.91 114,288.2K
16:20 1,035.99 1,036.56 1,035.99 1,036.55 123,490.6K
16:21 1,036.50 1,036.64 1,036.23 1,036.27 130,342.5K
16:22 1,036.20 1,036.45 1,036.20 1,036.45 67,104.3K
16:23 1,036.45 1,036.83 1,036.45 1,036.81 116,982.6K
16:24 1,036.75 1,036.75 1,035.87 1,035.87 112,391.9K
16:25 1,035.84 1,035.88 1,035.55 1,035.75 118,585.9K
16:26 1,035.78 1,036.25 1,035.77 1,035.96 102,415.6K
16:27 1,036.06 1,036.14 1,035.78 1,035.80 50,301.6K
16:28 1,035.88 1,035.88 1,035.62 1,035.70 26,973.7K
16:29 1,035.70 1,035.74 1,035.58 1,035.58 54,006.5K
16:30 1,035.72 1,035.72 1,035.05 1,035.09 68,938.3K
16:31 1,035.19 1,035.42 1,035.19 1,035.42 113,191.5K
16:32 1,035.47 1,035.61 1,035.33 1,035.33 39,196.2K
16:33 1,035.20 1,035.20 1,034.84 1,034.84 66,702.7K
16:34 1,034.85 1,034.91 1,034.53 1,034.87 68,120.6K
16:35 1,034.89 1,034.97 1,034.73 1,034.73 36,779.2K
16:36 1,034.74 1,035.05 1,034.74 1,035.05 42,167.9K
16:37 1,035.00 1,035.00 1,034.52 1,034.52 96,764.4K
16:38 1,034.51 1,034.85 1,034.51 1,034.66 59,948.3K
16:39 1,034.61 1,034.61 1,034.12 1,034.12 158,266.4K
16:40 1,034.14 1,034.67 1,034.14 1,034.59 79,304.7K
16:41 1,034.59 1,034.81 1,034.59 1,034.78 39,906.6K
16:42 1,034.81 1,034.98 1,034.75 1,034.75 53,573.6K
16:43 1,034.74 1,034.82 1,034.59 1,034.59 72,074.8K
16:44 1,034.62 1,034.72 1,034.60 1,034.72 33,685.3K
16:45 1,034.65 1,034.88 1,034.62 1,034.62 48,011.4K
16:46 1,034.63 1,034.70 1,034.53 1,034.61 53,792.7K
16:47 1,034.62 1,034.64 1,034.38 1,034.38 45,660.6K
16:48 1,034.39 1,034.44 1,033.97 1,033.97 67,957.3K
16:49 1,033.87 1,033.87 1,033.70 1,033.81 85,116.6K
16:50 1,033.78 1,034.42 1,033.78 1,034.40 67,642.7K
16:51 1,034.42 1,034.56 1,034.34 1,034.34 37,994.0K
16:52 1,034.35 1,034.81 1,034.26 1,034.72 69,095.2K
16:53 1,034.71 1,034.71 1,034.49 1,034.65 36,107.6K
16:54 1,034.64 1,034.73 1,034.58 1,034.68 37,332.8K
16:55 1,034.70 1,035.00 1,034.70 1,035.00 43,484.9K
16:56 1,035.00 1,035.03 1,034.95 1,035.00 47,901.1K
16:57 1,035.02 1,035.02 1,034.74 1,034.74 29,571.0K
16:58 1,034.75 1,034.75 1,034.51 1,034.51 44,307.8K
16:59 1,034.54 1,034.58 1,034.34 1,034.43 34,870.6K
17:00 1,035.01 1,035.03 1,034.94 1,034.95 50,795.7K
17:01 1,034.96 1,034.96 1,034.27 1,034.27 46,853.6K
17:02 1,034.06 1,034.11 1,033.84 1,033.88 48,894.5K
17:03 1,034.00 1,034.11 1,033.93 1,033.93 32,873.9K
17:04 1,033.89 1,033.89 1,033.49 1,033.49 50,821.3K
17:05 1,033.52 1,033.68 1,033.48 1,033.68 78,686.0K
17:06 1,033.65 1,033.65 1,033.55 1,033.61 34,469.1K
17:07 1,033.62 1,033.80 1,033.62 1,033.69 31,779.8K
17:08 1,033.75 1,033.91 1,033.58 1,033.91 31,371.4K
17:09 1,033.92 1,033.92 1,033.75 1,033.77 36,936.7K
17:10 1,033.78 1,033.86 1,033.78 1,033.85 39,020.5K
17:11 1,033.80 1,033.80 1,033.71 1,033.73 27,826.5K
17:12 1,033.70 1,033.71 1,033.36 1,033.39 63,228.3K
17:13 1,033.42 1,033.79 1,033.42 1,033.63 63,352.2K
17:14 1,033.69 1,033.78 1,033.53 1,033.53 31,588.5K
17:15 1,033.56 1,034.01 1,033.56 1,033.89 69,860.9K
17:16 1,033.90 1,033.94 1,032.58 1,032.59 88,941.4K
17:17 1,024.73 1,024.94 1,024.73 1,024.90 58,179.1K
17:18 1,024.96 1,024.99 1,024.86 1,024.88 51,064.5K
17:19 1,024.86 1,024.89 1,024.77 1,024.77 84,435.6K
17:20 1,024.73 1,024.73 1,024.13 1,024.13 142,757.1K
17:21 1,024.00 1,024.27 1,023.66 1,024.18 153,404.8K
17:22 1,024.17 1,024.43 1,024.08 1,024.41 80,720.9K
17:23 1,024.42 1,024.77 1,024.42 1,024.46 101,751.0K
17:24 1,024.50 1,024.50 1,024.03 1,024.03 57,012.1K
17:25 1,024.02 1,024.04 1,023.40 1,023.43 81,747.4K
17:26 1,023.34 1,023.34 1,022.99 1,023.02 158,192.7K
17:27 1,023.04 1,023.09 1,022.83 1,022.83 130,993.3K
17:28 1,022.79 1,022.87 1,022.15 1,022.15 159,247.5K
17:29 1,021.99 1,021.99 1,021.32 1,021.75 260,861.3K
17:30 1,021.78 1,021.78 1,021.25 1,021.74 180,788.0K
17:31 1,021.76 1,022.20 1,021.76 1,022.20 89,210.8K
17:32 1,022.24 1,022.51 1,022.24 1,022.32 95,950.1K
17:33 1,022.37 1,022.65 1,022.37 1,022.65 67,521.5K
17:34 1,022.71 1,022.73 1,022.68 1,022.72 52,819.5K
17:35 1,022.53 1,022.55 1,022.22 1,022.23 68,196.0K
17:36 1,022.21 1,022.21 1,021.95 1,022.04 98,336.5K
17:37 1,021.94 1,021.94 1,021.43 1,021.43 89,648.6K
17:38 1,021.40 1,021.81 1,021.38 1,021.81 100,623.8K
17:39 1,021.83 1,022.12 1,021.83 1,022.12 66,329.8K
17:40 1,022.17 1,022.32 1,022.03 1,022.03 60,220.2K
17:41 1,022.01 1,022.35 1,022.01 1,022.32 51,384.6K
17:42 1,022.33 1,022.33 1,022.02 1,022.18 52,191.7K
17:43 1,022.17 1,022.26 1,022.03 1,022.06 34,399.4K
17:44 1,022.02 1,022.22 1,022.02 1,022.22 47,960.6K
17:45 1,022.27 1,022.61 1,022.27 1,022.58 54,293.1K
17:46 1,022.68 1,023.05 1,022.68 1,022.99 75,375.6K
17:47 1,022.99 1,023.28 1,022.99 1,023.20 68,683.0K
17:48 1,023.23 1,023.33 1,023.19 1,023.25 31,991.9K
17:49 1,023.26 1,023.58 1,023.26 1,023.57 50,380.2K
17:50 1,023.67 1,023.94 1,023.67 1,023.94 87,810.3K
17:51 1,023.97 1,024.04 1,023.83 1,023.83 93,207.1K
17:52 1,023.83 1,024.20 1,023.83 1,024.20 56,214.4K
17:53 1,024.20 1,024.56 1,024.20 1,024.46 105,943.1K
17:54 1,024.45 1,025.72 1,024.45 1,025.24 182,894.5K
17:55 1,025.27 1,025.38 1,025.11 1,025.14 58,473.6K
17:56 1,025.07 1,025.11 1,024.55 1,024.55 46,510.2K
17:57 1,024.48 1,024.50 1,024.34 1,024.38 64,783.5K
17:58 1,024.47 1,024.51 1,024.14 1,024.25 44,086.5K
17:59 1,024.24 1,024.24 1,024.07 1,024.07 31,656.3K
18:00 1,024.07 1,024.16 1,024.07 1,024.10 30,052.9K
18:01 1,024.14 1,024.64 1,024.14 1,024.61 36,330.1K
18:02 1,024.66 1,024.66 1,024.31 1,024.31 50,635.1K
18:03 1,024.40 1,024.43 1,024.26 1,024.30 34,655.9K
18:04 1,024.28 1,024.38 1,024.27 1,024.33 19,349.8K
18:05 1,024.38 1,024.80 1,024.38 1,024.80 63,272.9K
18:06 1,024.93 1,025.07 1,024.88 1,024.99 45,522.5K
18:07 1,024.87 1,024.89 1,024.35 1,024.35 33,800.4K
18:08 1,024.28 1,024.38 1,024.11 1,024.16 23,272.3K
18:09 1,024.12 1,024.12 1,023.15 1,023.25 89,891.4K
18:10 1,023.30 1,023.30 1,022.82 1,022.95 90,916.6K
18:11 1,022.88 1,022.88 1,022.49 1,022.53 98,024.2K
18:12 1,022.49 1,022.80 1,022.49 1,022.77 59,616.5K
18:13 1,022.75 1,022.93 1,022.75 1,022.89 53,527.4K
18:14 1,022.91 1,022.91 1,022.77 1,022.79 90,173.2K
18:15 1,022.79 1,023.15 1,022.79 1,023.08 30,348.7K
18:16 1,023.05 1,023.23 1,022.96 1,022.96 93,949.2K
18:17 1,022.93 1,023.00 1,022.89 1,022.96 36,054.2K
18:18 1,022.92 1,022.92 1,022.31 1,022.45 140,555.8K
18:19 1,022.58 1,023.36 1,022.58 1,022.81 107,950.0K
18:20 1,022.71 1,022.95 1,022.71 1,022.87 65,509.7K
18:21 1,022.93 1,022.93 1,022.75 1,022.76 62,385.6K
18:22 1,022.82 1,022.92 1,022.81 1,022.90 52,282.0K
18:23 1,022.95 1,023.55 1,022.95 1,023.51 62,102.2K
18:24 1,023.58 1,023.58 1,023.30 1,023.30 31,515.7K
18:25 1,023.26 1,024.55 1,023.26 1,024.00 147,554.8K
18:26 1,024.00 1,024.00 1,023.42 1,023.44 118,380.2K
18:27 1,023.36 1,023.64 1,023.36 1,023.45 69,778.5K
18:28 1,023.35 1,023.42 1,023.29 1,023.33 32,892.0K
18:29 1,023.33 1,023.40 1,023.18 1,023.18 80,219.8K
18:30 1,023.15 1,023.15 1,022.48 1,022.50 113,536.1K
18:31 1,022.51 1,022.51 1,022.08 1,022.10 85,673.8K
18:32 1,022.11 1,022.11 1,021.62 1,021.71 89,867.4K
18:33 1,021.76 1,021.76 1,021.55 1,021.64 114,945.1K
18:34 1,021.54 1,021.62 1,021.39 1,021.40 86,016.4K
18:35 1,021.51 1,021.54 1,021.42 1,021.44 100,309.2K
18:36 1,021.42 1,021.49 1,021.31 1,021.44 51,346.5K
18:37 1,021.42 1,021.58 1,021.40 1,021.51 41,828.6K
18:38 1,021.54 1,021.60 1,021.46 1,021.46 60,596.6K
18:39 1,021.58 1,021.64 1,021.56 1,021.59 32,459.7K
18:40 1,021.58 1,021.58 1,021.58 1,021.58 77,416.3K
18:43 1,021.52 1,021.52 1,021.52 1,021.52 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1,020.18 1,027.06 1,012.31 1,027.06 0.0M
2025-09-25 1,022.05 1,027.15 1,017.11 1,018.52 32,472.2M
2025-09-24 1,031.47 1,037.52 1,011.24 1,021.58 57,979.2M
2025-09-23 1,030.41 1,045.26 1,024.86 1,042.58 46,006.3M
2025-09-22 1,034.39 1,034.39 1,018.48 1,026.70 71,914.9M
2025-09-19 1,057.81 1,058.37 1,034.64 1,035.64 0.0M
2025-09-18 1,067.90 1,069.13 1,053.68 1,058.09 64,534.9M
2025-09-17 1,065.74 1,071.75 1,058.89 1,068.07 50,229.0M
2025-09-16 1,065.97 1,073.87 1,053.66 1,065.88 60,691.9M
2025-09-15 1,058.83 1,068.86 1,045.73 1,065.54 52,306.9M
2025-09-12 1,068.75 1,068.75 1,043.78 1,060.18 87,120.7M
2025-09-11 1,081.06 1,082.17 1,068.47 1,069.43 68,048.6M
2025-09-10 1,110.16 1,111.99 1,080.42 1,081.07 41,615.9M
2025-09-09 1,117.97 1,124.50 1,108.25 1,111.08 47,316.6M
2025-09-08 1,121.21 1,128.36 1,115.66 1,117.78 36,851.3M
2025-09-05 1,114.15 1,125.49 1,114.15 1,120.73 33,600.7M
2025-09-04 1,118.57 1,127.82 1,110.01 1,113.54 39,157.3M
2025-09-03 1,112.79 1,123.76 1,112.76 1,117.32 32,605.5M
2025-09-02 1,130.79 1,130.79 1,111.17 1,112.18 50,263.9M
2025-09-01 1,138.10 1,147.05 1,130.80 1,130.80 32,079.3M
2025-08-29 1,142.42 1,142.42 1,130.96 1,137.00 66,333.0M
2025-08-28 1,141.29 1,143.11 1,135.81 1,142.79 35,064.3M
2025-08-27 1,129.61 1,141.10 1,129.61 1,140.17 45,517.7M
2025-08-26 1,127.59 1,138.30 1,125.22 1,128.95 32,545.4M
2025-08-25 1,129.05 1,129.05 1,114.95 1,127.29 42,406.5M
2025-08-22 1,131.16 1,139.69 1,125.25 1,130.09 46,748.8M
2025-08-21 1,156.43 1,156.43 1,130.23 1,131.85 70,997.4M
2025-08-20 1,163.93 1,167.32 1,148.78 1,156.50 47,978.9M
2025-08-19 1,165.14 1,177.48 1,161.48 1,162.77 57,804.1M
2025-08-18 1,171.23 1,171.23 1,154.66 1,155.99 54,128.7M
2025-08-15 1,176.46 1,190.42 1,176.39 1,185.76 63,536.8M
2025-08-14 1,174.81 1,181.39 1,161.03 1,175.86 70,968.9M
2025-08-13 1,174.79 1,178.50 1,167.36 1,176.54 61,376.5M
2025-08-12 1,171.90 1,175.44 1,167.42 1,174.23 58,658.3M
2025-08-11 1,168.77 1,183.17 1,168.77 1,172.08 83,503.6M
2025-08-08 1,143.17 1,155.76 1,139.74 1,154.84 72,584.5M
2025-08-07 1,097.16 1,154.12 1,097.16 1,141.45 140,742.0M
2025-08-06 1,096.68 1,101.20 1,082.07 1,086.05 51,260.3M
2025-08-05 1,097.15 1,104.13 1,093.16 1,096.54 47,495.7M
2025-08-04 1,070.14 1,097.99 1,069.77 1,096.75 44,018.7M
2025-08-01 1,072.03 1,080.96 1,068.64 1,069.82 35,703.0M
2025-07-31 1,050.92 1,071.63 1,044.63 1,071.61 56,396.9M
2025-07-30 1,056.96 1,056.96 1,041.64 1,049.46 38,494.1M
2025-07-29 1,082.70 1,092.62 1,055.70 1,056.83 55,423.1M
2025-07-28 1,097.64 1,102.37 1,079.71 1,081.10 85,898.0M
2025-07-25 1,122.27 1,129.28 1,095.88 1,097.84 84,093.0M
2025-07-24 1,140.72 1,140.73 1,121.13 1,121.55 41,483.4M
2025-07-23 1,141.17 1,149.66 1,136.14 1,140.92 53,230.3M
2025-07-22 1,133.51 1,141.88 1,126.57 1,139.90 49,402.1M
2025-07-21 1,121.46 1,137.36 1,121.46 1,134.88 57,107.3M
2025-07-18 1,113.02 1,122.06 1,093.96 1,120.15 100,404.7M
2025-07-17 1,123.61 1,126.72 1,111.52 1,112.64 71,686.1M
2025-07-16 1,114.42 1,125.32 1,110.36 1,122.22 62,784.8M
2025-07-15 1,099.57 1,115.84 1,099.27 1,114.06 64,553.6M
2025-07-14 1,065.51 1,094.34 1,058.24 1,090.96 81,246.7M
2025-07-11 1,098.81 1,098.81 1,067.02 1,068.61 81,023.4M
2025-07-10 1,089.46 1,105.58 1,089.46 1,104.94 53,613.1M
2025-07-09 1,105.40 1,105.40 1,081.96 1,086.62 64,573.7M
2025-07-08 1,102.34 1,110.75 1,096.01 1,110.51 50,788.0M
2025-07-07 1,115.97 1,115.97 1,101.97 1,102.97 46,525.8M
2025-07-04 1,127.49 1,128.06 1,115.17 1,119.52 45,863.6M
2025-07-03 1,127.69 1,137.52 1,126.28 1,128.94 77,723.9M
2025-07-02 1,144.28 1,144.28 1,125.45 1,127.56 63,635.7M
2025-07-01 1,143.10 1,147.68 1,138.13 1,144.28 69,425.7M
2025-06-30 1,127.10 1,142.36 1,126.70 1,142.24 66,484.6M
2025-06-27 1,125.38 1,130.87 1,119.15 1,126.55 45,799.7M
2025-06-26 1,124.38 1,129.41 1,120.15 1,126.69 38,331.8M
2025-06-25 1,105.31 1,124.30 1,105.28 1,124.30 48,303.1M
2025-06-24 1,110.06 1,110.06 1,092.74 1,103.11 47,521.4M
2025-06-23 1,104.95 1,113.39 1,098.10 1,110.40 45,783.8M
2025-06-20 1,116.91 1,116.91 1,102.98 1,103.97 51,538.5M
2025-06-19 1,117.43 1,120.60 1,105.24 1,117.38 57,804.1M
2025-06-18 1,116.87 1,123.54 1,112.46 1,117.27 46,739.8M
2025-06-17 1,098.69 1,118.31 1,095.57 1,116.17 49,557.4M
2025-06-16 1,097.45 1,103.54 1,089.07 1,098.60 48,522.6M
2025-06-13 1,092.34 1,101.64 1,089.57 1,096.68 30,850.0M
2025-06-11 1,091.15 1,099.14 1,086.31 1,089.86 41,462.4M
2025-06-10 1,090.80 1,101.28 1,075.47 1,091.10 55,508.2M
2025-06-09 1,106.44 1,106.44 1,087.77 1,089.59 51,603.5M
2025-06-06 1,137.50 1,158.74 1,107.76 1,108.63 154,530.2M
2025-06-05 1,139.49 1,146.98 1,134.87 1,137.28 40,450.5M
2025-06-04 1,134.17 1,147.26 1,129.52 1,138.31 80,568.4M
2025-06-03 1,119.34 1,132.73 1,117.76 1,132.19 60,948.0M
2025-06-02 1,130.09 1,130.09 1,109.97 1,126.53 65,727.6M
2025-05-30 1,128.80 1,138.88 1,120.94 1,133.52 55,208.2M
2025-05-29 1,109.57 1,132.81 1,108.43 1,127.68 45,009.9M
2025-05-28 1,082.97 1,107.67 1,082.97 1,102.21 71,681.2M
2025-05-27 1,069.57 1,084.15 1,069.57 1,082.85 51,811.7M
2025-05-26 1,090.11 1,090.11 1,067.69 1,067.69 48,164.9M
2025-05-23 1,101.89 1,102.39 1,091.48 1,094.76 40,903.5M
2025-05-22 1,103.75 1,109.73 1,088.63 1,103.14 79,283.3M
2025-05-21 1,108.97 1,117.97 1,104.77 1,109.77 47,379.3M
2025-05-20 1,126.19 1,126.19 1,107.54 1,107.54 39,769.5M
2025-05-19 1,108.45 1,131.62 1,108.45 1,129.27 39,326.6M
2025-05-16 1,114.79 1,128.35 1,090.82 1,107.81 93,558.7M
2025-05-15 1,143.33 1,143.33 1,108.61 1,113.98 69,588.6M
2025-05-14 1,145.60 1,152.29 1,137.89 1,148.28 40,661.3M
2025-05-13 1,143.38 1,148.05 1,133.72 1,148.05 44,273.6M
2025-05-12 1,122.26 1,148.13 1,122.26 1,141.16 59,832.0M
2025-05-08 1,109.83 1,119.53 1,104.31 1,110.68 39,773.5M
2025-05-07 1,095.75 1,108.42 1,085.61 1,103.72 58,928.7M
2025-05-06 1,054.44 1,099.80 1,053.17 1,097.25 70,341.3M
2025-05-05 1,094.79 1,094.79 1,050.57 1,053.28 69,987.8M
2025-05-02 1,125.24 1,125.24 1,095.92 1,096.56 35,546.7M
2025-04-30 1,139.27 1,141.03 1,115.39 1,128.17 83,173.6M
2025-04-29 1,155.58 1,155.58 1,132.40 1,142.36 67,941.9M
2025-04-28 1,144.84 1,163.64 1,135.44 1,157.98 142,384.8M
2025-04-25 1,120.88 1,147.00 1,120.88 1,145.73 101,002.8M
2025-04-24 1,130.00 1,137.48 1,115.85 1,119.49 56,240.3M
2025-04-23 1,138.98 1,138.98 1,118.96 1,125.72 74,895.3M
2025-04-22 1,142.40 1,151.85 1,136.81 1,142.53 71,092.2M
2025-04-21 1,117.19 1,140.34 1,117.19 1,139.97 67,846.2M
2025-04-18 1,103.33 1,116.48 1,085.18 1,115.38 72,357.3M
2025-04-17 1,092.92 1,101.09 1,087.64 1,100.51 63,292.0M
2025-04-16 1,074.29 1,094.86 1,068.20 1,091.59 62,512.4M
2025-04-15 1,075.23 1,079.42 1,061.25 1,073.88 52,949.2M
2025-04-14 1,062.59 1,079.22 1,052.63 1,073.21 56,665.0M
2025-04-11 1,033.26 1,063.08 1,033.26 1,061.24 77,171.0M
2025-04-10 997.69 1,029.23 997.69 1,024.29 90,685.2M
2025-04-09 1,002.61 1,002.61 957.94 969.92 123,796.9M
2025-04-08 999.90 1,018.77 997.08 1,012.33 74,147.2M
2025-04-07 1,004.47 1,043.36 989.32 997.78 165,631.5M
2025-04-04 1,069.78 1,083.62 1,038.55 1,039.88 130,180.4M
2025-04-03 1,095.87 1,107.48 1,065.38 1,067.55 91,410.8M
2025-04-02 1,095.78 1,098.10 1,083.08 1,090.31 71,073.9M
2025-04-01 1,112.31 1,121.68 1,087.71 1,100.33 87,837.8M
2025-03-31 1,134.67 1,141.26 1,106.91 1,110.31 77,261.5M
2025-03-28 1,156.44 1,158.21 1,127.91 1,139.02 106,840.3M
2025-03-27 1,176.73 1,176.73 1,150.81 1,158.86 76,693.8M
2025-03-26 1,184.57 1,197.34 1,176.06 1,177.05 47,013.7M
2025-03-25 1,193.93 1,199.80 1,168.38 1,184.10 83,460.2M
2025-03-24 1,187.75 1,195.20 1,180.26 1,193.88 58,379.7M
2025-03-21 1,202.27 1,208.34 1,187.89 1,187.89 73,605.2M
2025-03-20 1,228.57 1,232.16 1,201.94 1,203.10 116,657.3M
2025-03-19 1,257.40 1,257.40 1,226.89 1,228.09 75,790.1M
2025-03-18 1,213.62 1,267.16 1,212.30 1,259.09 96,079.3M
2025-03-17 1,185.84 1,213.69 1,183.01 1,212.61 88,624.5M
2025-03-14 1,144.24 1,176.26 1,140.16 1,176.26 78,071.9M
2025-03-13 1,154.86 1,154.86 1,127.43 1,135.27 102,817.9M
2025-03-12 1,164.12 1,164.12 1,149.95 1,157.95 60,401.9M
2025-03-11 1,139.14 1,165.54 1,132.83 1,164.84 64,260.7M
2025-03-10 1,123.22 1,144.67 1,123.22 1,140.80 69,032.4M
2025-03-07 1,131.17 1,143.36 1,116.95 1,119.23 142,723.1M
2025-03-06 1,140.16 1,140.16 1,118.79 1,128.13 93,757.7M
2025-03-05 1,143.70 1,158.55 1,140.60 1,145.05 98,511.6M
2025-03-04 1,112.73 1,145.76 1,112.73 1,144.25 117,348.1M
2025-03-03 1,142.41 1,142.41 1,110.34 1,110.34 100,920.8M
2025-02-28 1,159.58 1,159.58 1,131.31 1,142.37 112,667.2M
2025-02-27 1,195.98 1,195.98 1,159.30 1,161.23 101,069.0M
2025-02-26 1,210.81 1,214.32 1,175.77 1,201.02 134,684.8M
2025-02-25 1,190.34 1,216.97 1,190.34 1,209.49 139,815.2M
2025-02-24 1,174.52 1,184.95 1,169.44 1,179.86 87,195.6M
2025-02-21 1,175.64 1,181.66 1,159.87 1,173.12 94,601.0M
2025-02-20 1,143.98 1,180.94 1,141.79 1,171.89 105,288.7M
2025-02-19 1,126.23 1,145.36 1,111.07 1,139.40 98,152.3M
2025-02-18 1,142.17 1,148.46 1,120.67 1,123.91 191,407.3M
2025-02-17 1,125.25 1,150.62 1,125.25 1,139.85 149,874.3M
2025-02-14 1,123.03 1,137.95 1,090.37 1,111.00 266,220.0M
2025-02-13 1,051.01 1,115.14 1,051.01 1,109.80 243,307.6M
2025-02-12 993.16 1,014.19 993.16 1,013.46 114,304.9M
2025-02-11 980.45 992.92 970.83 992.40 88,785.5M
2025-02-10 963.50 983.00 963.50 980.52 94,344.5M
2025-02-07 966.46 970.44 957.94 960.69 69,576.3M
2025-02-06 945.65 970.28 945.65 965.48 114,890.3M
2025-02-05 932.04 943.38 923.92 941.50 92,218.3M
2025-02-04 923.14 933.03 916.39 932.82 61,369.6M
2025-02-03 947.14 947.79 918.02 922.33 70,297.6M
2025-01-31 956.21 962.83 946.93 949.50 95,237.9M
2025-01-30 948.34 953.84 945.04 953.84 75,310.4M
2025-01-29 942.67 951.07 940.73 948.38 70,527.5M
2025-01-28 936.62 951.03 929.77 942.81 85,802.1M
2025-01-27 944.80 944.80 927.56 937.74 74,492.1M
2025-01-24 938.79 947.42 933.09 945.07 100,588.8M
2025-01-23 943.21 943.78 927.47 930.18 73,776.6M
2025-01-22 928.29 952.89 922.02 952.82 93,131.3M
2025-01-21 901.61 925.98 891.37 925.16 90,754.9M
2025-01-20 914.97 917.65 897.67 905.15 142,165.4M
2025-01-17 893.98 907.64 890.25 906.03 112,324.6M
2025-01-16 886.67 897.58 886.31 895.83 110,681.3M
2025-01-15 873.43 877.00 864.50 871.13 72,617.6M
2025-01-14 873.33 883.89 867.52 870.87 101,094.7M
2025-01-13 881.66 890.99 876.35 879.08 143,088.4M
2025-01-10 852.23 878.89 845.24 873.09 156,138.5M
2025-01-09 880.38 884.21 854.03 854.03 104,232.8M
2025-01-08 872.10 882.20 871.64 880.13 45,261.5M
2025-01-06 871.62 874.41 865.69 872.53 44,096.5M
2025-01-03 896.19 898.07 872.20 876.32 66,657.3M