Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
09:00 |
1,517.00 |
1,547.00 |
1,517.00 |
1,547.00 |
0.0K |
09:05 |
1,549.00 |
1,551.00 |
1,549.00 |
1,551.00 |
10.0K |
09:10 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.2K |
09:25 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
10.0K |
09:30 |
1,551.00 |
1,552.00 |
1,551.00 |
1,552.00 |
0.0K |
09:35 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.0K |
09:40 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0K |
09:45 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
2.0K |
09:55 |
1,549.00 |
1,549.00 |
1,548.00 |
1,548.00 |
0.0K |
10:00 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.0K |
10:35 |
1,548.00 |
1,548.00 |
1,548.00 |
1,548.00 |
0.0K |
11:15 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.0K |
11:30 |
1,549.00 |
1,549.00 |
1,549.00 |
1,549.00 |
0.1K |
12:15 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.0K |
12:20 |
1,553.00 |
1,553.00 |
1,552.00 |
1,552.00 |
0.0K |
12:45 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.0K |
13:45 |
1,553.00 |
1,553.00 |
1,553.00 |
1,553.00 |
0.0K |
14:05 |
1,554.00 |
1,554.00 |
1,554.00 |
1,554.00 |
10.0K |
14:10 |
1,554.00 |
1,554.00 |
1,554.00 |
1,554.00 |
1.0K |
14:20 |
1,554.00 |
1,554.00 |
1,553.00 |
1,553.00 |
0.0K |
14:30 |
1,553.00 |
1,553.00 |
1,553.00 |
1,553.00 |
0.1K |
14:40 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.0K |
14:45 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
1.3K |
14:50 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.0K |
14:55 |
1,551.00 |
1,551.00 |
1,551.00 |
1,551.00 |
0.0K |
15:05 |
1,550.00 |
1,550.00 |
1,548.00 |
1,548.00 |
0.0K |
15:10 |
1,548.00 |
1,549.00 |
1,548.00 |
1,548.00 |
10.0K |
15:15 |
1,547.00 |
1,547.00 |
1,547.00 |
1,547.00 |
0.0K |
15:25 |
1,544.00 |
1,544.00 |
1,544.00 |
1,544.00 |
0.0K |
Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
2025-09-26 |
1,566.00 |
1,566.00 |
1,517.00 |
1,544.00 |
0.0M |
2025-09-25 |
1,523.00 |
1,523.00 |
1,517.00 |
1,522.00 |
0.0M |
2025-09-24 |
1,505.00 |
1,508.00 |
1,480.00 |
1,507.00 |
0.0M |
2025-09-23 |
1,500.00 |
1,500.00 |
1,487.00 |
1,489.00 |
0.0M |
2025-09-22 |
1,511.00 |
1,511.00 |
1,501.00 |
1,506.00 |
0.0M |
2025-09-19 |
1,506.00 |
1,519.00 |
1,504.00 |
1,519.00 |
0.0M |
2025-09-18 |
1,507.00 |
1,514.00 |
1,504.00 |
1,514.00 |
0.0M |
2025-09-17 |
1,521.00 |
1,521.00 |
1,490.00 |
1,513.00 |
0.0M |
2025-09-16 |
1,544.00 |
1,544.00 |
1,502.00 |
1,503.00 |
0.0M |
2025-09-15 |
1,560.00 |
1,560.00 |
1,526.00 |
1,529.00 |
0.0M |
2025-09-12 |
1,572.00 |
1,572.00 |
1,528.00 |
1,531.00 |
0.0M |
2025-09-11 |
1,592.00 |
1,592.00 |
1,548.00 |
1,555.00 |
0.0M |
2025-09-10 |
1,560.00 |
1,560.00 |
1,552.00 |
1,552.00 |
0.1M |
2025-09-09 |
1,565.00 |
1,569.00 |
1,563.00 |
1,564.00 |
0.0M |
2025-09-08 |
1,592.00 |
1,592.00 |
1,560.00 |
1,576.00 |
0.0M |
2025-09-05 |
1,571.00 |
1,571.00 |
1,560.00 |
1,560.00 |
0.0M |
2025-09-04 |
1,596.00 |
1,596.00 |
1,589.00 |
1,596.00 |
0.0M |
2025-09-03 |
1,613.00 |
1,615.00 |
1,609.00 |
1,609.00 |
0.0M |
2025-09-02 |
1,592.00 |
1,593.00 |
1,589.00 |
1,592.00 |
0.0M |
2025-09-01 |
1,580.00 |
1,598.00 |
1,578.00 |
1,598.00 |
0.0M |
2025-08-29 |
1,595.00 |
1,595.00 |
1,561.00 |
1,568.00 |
0.0M |
2025-08-28 |
1,590.00 |
1,590.00 |
1,574.00 |
1,575.00 |
0.0M |
2025-08-27 |
1,587.00 |
1,590.00 |
1,585.00 |
1,588.00 |
0.0M |
2025-08-26 |
1,594.00 |
1,606.00 |
1,589.00 |
1,606.00 |
0.0M |
2025-08-25 |
1,576.00 |
1,584.00 |
1,575.00 |
1,577.00 |
0.0M |
2025-08-22 |
1,637.00 |
1,642.00 |
1,630.00 |
1,638.00 |
0.0M |
2025-08-21 |
1,628.00 |
1,632.00 |
1,623.00 |
1,625.00 |
0.0M |
2025-08-20 |
1,614.00 |
1,633.00 |
1,613.00 |
1,627.00 |
0.1M |
2025-08-19 |
1,587.00 |
1,596.00 |
1,586.00 |
1,595.00 |
0.0M |
2025-08-18 |
1,606.00 |
1,606.00 |
1,566.00 |
1,582.00 |
0.0M |
2025-08-14 |
1,580.00 |
1,580.00 |
1,566.00 |
1,575.00 |
0.0M |
2025-08-13 |
1,618.00 |
1,618.00 |
1,580.00 |
1,580.00 |
0.0M |
2025-08-12 |
1,646.00 |
1,646.00 |
1,604.00 |
1,618.00 |
0.0M |
2025-08-11 |
1,620.00 |
1,620.00 |
1,604.00 |
1,610.00 |
0.0M |
2025-08-08 |
1,626.00 |
1,634.00 |
1,620.00 |
1,633.00 |
0.0M |
2025-08-07 |
1,628.00 |
1,628.00 |
1,619.00 |
1,619.00 |
0.1M |
2025-08-06 |
1,667.00 |
1,667.00 |
1,635.00 |
1,646.00 |
0.0M |
2025-08-05 |
1,649.00 |
1,649.00 |
1,629.00 |
1,636.00 |
0.0M |
2025-08-04 |
1,740.00 |
1,740.00 |
1,671.00 |
1,675.00 |
0.0M |
2025-08-01 |
1,650.00 |
1,664.00 |
1,649.00 |
1,664.00 |
0.0M |
2025-07-31 |
1,602.00 |
1,603.00 |
1,595.00 |
1,596.00 |
0.1M |
2025-07-30 |
1,619.00 |
1,620.00 |
1,606.00 |
1,608.00 |
0.1M |
2025-07-29 |
1,604.00 |
1,616.00 |
1,584.00 |
1,609.00 |
0.0M |
2025-07-28 |
1,594.00 |
1,594.00 |
1,583.00 |
1,587.00 |
0.0M |
2025-07-25 |
1,624.00 |
1,627.00 |
1,597.00 |
1,603.00 |
0.0M |
2025-07-24 |
1,649.00 |
1,649.00 |
1,594.00 |
1,597.00 |
0.0M |
2025-07-23 |
1,634.00 |
1,638.00 |
1,628.00 |
1,632.00 |
0.0M |
2025-07-22 |
1,642.00 |
1,651.00 |
1,641.00 |
1,651.00 |
0.1M |
2025-07-21 |
1,655.00 |
1,658.00 |
1,648.00 |
1,648.00 |
0.0M |
2025-07-18 |
1,651.00 |
1,652.00 |
1,649.00 |
1,650.00 |
0.0M |
2025-07-17 |
1,676.00 |
1,681.00 |
1,673.00 |
1,673.00 |
0.0M |
2025-07-16 |
1,684.00 |
1,689.00 |
1,682.00 |
1,686.00 |
0.0M |
2025-07-15 |
1,665.00 |
1,668.00 |
1,646.00 |
1,647.00 |
0.0M |
2025-07-14 |
1,672.00 |
1,682.00 |
1,670.00 |
1,682.00 |
0.0M |
2025-07-11 |
1,656.00 |
1,664.00 |
1,632.00 |
1,653.00 |
0.0M |
2025-07-10 |
1,653.00 |
1,658.00 |
1,651.00 |
1,656.00 |
0.0M |
2025-07-09 |
1,669.00 |
1,674.00 |
1,668.00 |
1,672.00 |
0.0M |
2025-07-08 |
1,677.00 |
1,677.00 |
1,632.00 |
1,657.00 |
0.0M |
2025-07-07 |
1,676.00 |
1,676.00 |
1,632.00 |
1,651.00 |
0.0M |
2025-07-04 |
1,658.00 |
1,658.00 |
1,632.00 |
1,638.00 |
0.0M |
2025-07-03 |
1,658.00 |
1,658.00 |
1,641.00 |
1,648.00 |
0.0M |
2025-07-02 |
1,656.00 |
1,670.00 |
1,653.00 |
1,656.00 |
0.0M |
2025-07-01 |
1,649.00 |
1,662.00 |
1,648.00 |
1,662.00 |
0.0M |
2025-06-30 |
1,671.00 |
1,671.00 |
1,648.00 |
1,649.00 |
0.0M |
2025-06-27 |
1,733.00 |
1,733.00 |
1,680.00 |
1,682.00 |
0.0M |
2025-06-26 |
1,717.00 |
1,722.00 |
1,709.00 |
1,709.00 |
0.0M |
2025-06-25 |
1,720.00 |
1,724.00 |
1,715.00 |
1,722.00 |
0.0M |
2025-06-24 |
1,751.00 |
1,753.00 |
1,725.00 |
1,725.00 |
0.1M |
2025-06-23 |
1,828.00 |
1,841.00 |
1,825.00 |
1,833.00 |
0.1M |
2025-06-20 |
1,814.00 |
1,814.00 |
1,796.00 |
1,797.00 |
0.0M |
2025-06-19 |
1,804.00 |
1,830.00 |
1,802.00 |
1,823.00 |
0.2M |
2025-06-18 |
1,816.00 |
1,816.00 |
1,786.00 |
1,786.00 |
0.1M |
2025-06-17 |
1,774.00 |
1,777.00 |
1,764.00 |
1,765.00 |
0.1M |
2025-06-16 |
1,791.00 |
1,793.00 |
1,776.00 |
1,779.00 |
0.2M |
2025-06-13 |
1,772.00 |
1,819.00 |
1,745.00 |
1,811.00 |
0.2M |
2025-06-12 |
1,797.00 |
1,797.00 |
1,756.00 |
1,765.00 |
0.1M |
2025-06-11 |
1,764.00 |
1,775.00 |
1,755.00 |
1,775.00 |
0.0M |
2025-06-10 |
1,787.00 |
1,787.00 |
1,745.00 |
1,771.00 |
0.1M |
2025-06-09 |
1,775.00 |
1,778.00 |
1,770.00 |
1,770.00 |
0.0M |
2025-06-05 |
1,799.00 |
1,799.00 |
1,782.00 |
1,786.00 |
0.0M |
2025-06-04 |
1,804.00 |
1,806.00 |
1,798.00 |
1,799.00 |
0.0M |
2025-06-02 |
1,862.00 |
1,866.00 |
1,854.00 |
1,862.00 |
0.0M |
2025-05-30 |
1,841.00 |
1,854.00 |
1,840.00 |
1,854.00 |
0.0M |
2025-05-29 |
1,805.00 |
1,812.00 |
1,795.00 |
1,795.00 |
0.0M |
2025-05-28 |
1,800.00 |
1,837.00 |
1,791.00 |
1,837.00 |
0.0M |
2025-05-27 |
1,858.00 |
1,870.00 |
1,853.00 |
1,858.00 |
0.0M |
2025-05-26 |
1,870.00 |
1,871.00 |
1,850.00 |
1,850.00 |
0.0M |
2025-05-23 |
1,893.00 |
1,893.00 |
1,877.00 |
1,890.00 |
0.0M |
2025-05-22 |
1,882.00 |
1,888.00 |
1,873.00 |
1,883.00 |
0.0M |
2025-05-21 |
1,844.00 |
1,854.00 |
1,837.00 |
1,854.00 |
0.0M |
2025-05-20 |
1,850.00 |
1,850.00 |
1,823.00 |
1,844.00 |
0.0M |
2025-05-19 |
1,857.00 |
1,880.00 |
1,856.00 |
1,877.00 |
0.0M |
2025-05-16 |
1,863.00 |
1,872.00 |
1,853.00 |
1,854.00 |
0.0M |
2025-05-15 |
1,910.00 |
1,910.00 |
1,880.00 |
1,891.00 |
0.1M |
2025-05-14 |
1,945.00 |
1,945.00 |
1,899.00 |
1,910.00 |
0.0M |
2025-05-13 |
1,942.00 |
1,948.00 |
1,930.00 |
1,947.00 |
0.0M |
2025-05-12 |
2,050.00 |
2,050.00 |
1,980.00 |
1,986.00 |
0.0M |
2025-05-09 |
2,040.00 |
2,065.00 |
2,005.00 |
2,040.00 |
0.0M |
2025-05-08 |
2,070.00 |
2,070.00 |
2,020.00 |
2,035.00 |
0.0M |
2025-05-07 |
2,170.00 |
2,170.00 |
2,025.00 |
2,065.00 |
0.0M |
2025-05-02 |
2,150.00 |
2,150.00 |
2,075.00 |
2,075.00 |
0.0M |
2025-04-30 |
2,210.00 |
2,210.00 |
2,160.00 |
2,160.00 |
0.1M |
2025-04-29 |
2,225.00 |
2,225.00 |
2,180.00 |
2,200.00 |
0.0M |
2025-04-28 |
2,210.00 |
2,230.00 |
2,205.00 |
2,225.00 |
0.0M |
2025-04-25 |
2,210.00 |
2,220.00 |
2,195.00 |
2,210.00 |
0.0M |
2025-04-24 |
2,305.00 |
2,340.00 |
2,295.00 |
2,325.00 |
0.0M |
2025-04-23 |
2,255.00 |
2,330.00 |
2,255.00 |
2,290.00 |
0.0M |
2025-04-22 |
2,420.00 |
2,495.00 |
2,420.00 |
2,465.00 |
0.0M |
2025-04-21 |
2,220.00 |
2,425.00 |
2,220.00 |
2,420.00 |
0.0M |
2025-04-18 |
2,345.00 |
2,500.00 |
2,345.00 |
2,370.00 |
0.0M |
2025-04-17 |
2,445.00 |
2,445.00 |
2,345.00 |
2,345.00 |
0.4M |
2025-04-16 |
2,310.00 |
2,365.00 |
2,310.00 |
2,355.00 |
0.3M |
2025-04-15 |
2,295.00 |
2,295.00 |
2,275.00 |
2,290.00 |
0.4M |
2025-04-14 |
2,295.00 |
2,310.00 |
2,270.00 |
2,270.00 |
0.4M |
2025-04-11 |
2,500.00 |
2,535.00 |
2,380.00 |
2,390.00 |
0.1M |
2025-04-10 |
2,285.00 |
2,350.00 |
2,280.00 |
2,320.00 |
0.0M |
2025-04-09 |
2,765.00 |
3,050.00 |
2,765.00 |
2,995.00 |
0.1M |
2025-04-08 |
2,725.00 |
2,735.00 |
2,675.00 |
2,715.00 |
0.1M |
2025-04-07 |
2,940.00 |
3,000.00 |
2,880.00 |
2,980.00 |
0.3M |
2025-04-04 |
2,440.00 |
2,455.00 |
2,405.00 |
2,405.00 |
0.0M |
2025-04-03 |
2,300.00 |
2,405.00 |
2,275.00 |
2,365.00 |
0.0M |
2025-04-02 |
2,305.00 |
2,305.00 |
2,270.00 |
2,275.00 |
0.0M |
2025-04-01 |
2,315.00 |
2,330.00 |
2,300.00 |
2,310.00 |
0.0M |
2025-03-31 |
2,260.00 |
2,360.00 |
2,260.00 |
2,355.00 |
0.0M |
2025-03-28 |
2,210.00 |
2,225.00 |
2,205.00 |
2,220.00 |
0.0M |
2025-03-27 |
2,195.00 |
2,225.00 |
2,180.00 |
2,200.00 |
0.0M |
2025-03-26 |
2,200.00 |
2,200.00 |
2,150.00 |
2,165.00 |
0.0M |
2025-03-25 |
2,205.00 |
2,205.00 |
2,170.00 |
2,175.00 |
0.0M |
2025-03-24 |
2,245.00 |
2,245.00 |
2,205.00 |
2,215.00 |
0.0M |
2025-03-21 |
2,270.00 |
2,270.00 |
2,215.00 |
2,245.00 |
0.0M |
2025-03-20 |
2,240.00 |
2,245.00 |
2,200.00 |
2,200.00 |
0.0M |
2025-03-19 |
2,255.00 |
2,255.00 |
2,220.00 |
2,255.00 |
0.0M |
2025-03-18 |
2,265.00 |
2,265.00 |
2,195.00 |
2,220.00 |
0.0M |
2025-03-17 |
2,265.00 |
2,265.00 |
2,250.00 |
2,260.00 |
0.0M |
2025-03-14 |
2,310.00 |
2,320.00 |
2,260.00 |
2,310.00 |
0.0M |
2025-03-13 |
2,255.00 |
2,300.00 |
2,250.00 |
2,300.00 |
0.0M |
2025-03-12 |
2,260.00 |
2,290.00 |
2,260.00 |
2,280.00 |
0.0M |
2025-03-11 |
2,285.00 |
2,315.00 |
2,250.00 |
2,260.00 |
0.0M |
2025-03-10 |
2,175.00 |
2,180.00 |
2,160.00 |
2,165.00 |
0.0M |
2025-03-07 |
2,145.00 |
2,150.00 |
2,135.00 |
2,150.00 |
0.0M |
2025-03-06 |
2,095.00 |
2,095.00 |
2,085.00 |
2,090.00 |
0.0M |
2025-03-05 |
2,105.00 |
2,125.00 |
2,100.00 |
2,110.00 |
0.0M |
2025-03-04 |
2,090.00 |
2,090.00 |
2,080.00 |
2,085.00 |
0.6M |
2025-02-28 |
2,070.00 |
2,095.00 |
2,060.00 |
2,080.00 |
0.0M |
2025-02-27 |
1,982.00 |
1,994.00 |
1,980.00 |
1,982.00 |
0.0M |
2025-02-26 |
1,971.00 |
1,972.00 |
1,968.00 |
1,969.00 |
0.0M |
2025-02-25 |
1,961.00 |
1,961.00 |
1,950.00 |
1,954.00 |
0.0M |
2025-02-24 |
1,938.00 |
1,938.00 |
1,915.00 |
1,916.00 |
0.0M |
2025-02-21 |
1,878.00 |
1,882.00 |
1,877.00 |
1,881.00 |
0.0M |
2025-02-20 |
1,880.00 |
1,882.00 |
1,875.00 |
1,882.00 |
0.0M |
2025-02-19 |
1,884.00 |
1,884.00 |
1,875.00 |
1,875.00 |
0.0M |
2025-02-18 |
1,887.00 |
1,887.00 |
1,885.00 |
1,886.00 |
0.0M |
2025-02-17 |
1,894.00 |
1,895.00 |
1,887.00 |
1,888.00 |
0.0M |
2025-02-14 |
1,888.00 |
1,891.00 |
1,884.00 |
1,889.00 |
0.0M |
2025-02-13 |
1,937.00 |
1,939.00 |
1,928.00 |
1,928.00 |
0.0M |
2025-02-12 |
1,931.00 |
1,936.00 |
1,926.00 |
1,935.00 |
0.1M |
2025-02-11 |
1,943.00 |
1,951.00 |
1,942.00 |
1,945.00 |
0.0M |
2025-02-10 |
1,958.00 |
1,958.00 |
1,945.00 |
1,945.00 |
0.0M |
2025-02-07 |
1,917.00 |
1,920.00 |
1,915.00 |
1,920.00 |
0.0M |
2025-02-06 |
1,922.00 |
1,927.00 |
1,918.00 |
1,918.00 |
0.0M |
2025-02-05 |
1,974.00 |
1,975.00 |
1,960.00 |
1,965.00 |
0.0M |
2025-02-04 |
2,195.00 |
2,195.00 |
1,963.00 |
2,000.00 |
0.0M |
2025-02-03 |
2,035.00 |
2,055.00 |
2,025.00 |
2,045.00 |
0.0M |
2025-01-31 |
1,914.00 |
1,924.00 |
1,912.00 |
1,916.00 |
0.1M |
2025-01-24 |
1,876.00 |
1,877.00 |
1,862.00 |
1,871.00 |
0.1M |
2025-01-23 |
1,904.00 |
1,906.00 |
1,902.00 |
1,906.00 |
0.0M |
2025-01-22 |
1,907.00 |
1,907.00 |
1,898.00 |
1,903.00 |
0.0M |
2025-01-21 |
1,926.00 |
1,977.00 |
1,921.00 |
1,938.00 |
0.1M |
2025-01-20 |
1,988.00 |
1,988.00 |
1,969.00 |
1,971.00 |
0.0M |
2025-01-17 |
2,020.00 |
2,020.00 |
2,005.00 |
2,005.00 |
0.0M |
2025-01-16 |
2,120.00 |
2,120.00 |
1,991.00 |
1,999.00 |
0.1M |
2025-01-15 |
2,085.00 |
2,085.00 |
2,080.00 |
2,080.00 |
0.0M |
2025-01-14 |
2,085.00 |
2,090.00 |
2,075.00 |
2,075.00 |
0.0M |
2025-01-13 |
2,095.00 |
2,135.00 |
2,095.00 |
2,125.00 |
0.0M |
2025-01-10 |
2,050.00 |
2,055.00 |
2,040.00 |
2,050.00 |
0.0M |
2025-01-09 |
2,035.00 |
2,045.00 |
2,030.00 |
2,040.00 |
0.0M |
2025-01-08 |
2,035.00 |
2,035.00 |
2,020.00 |
2,025.00 |
0.0M |
2025-01-07 |
1,992.00 |
1,994.00 |
1,980.00 |
1,985.00 |
0.0M |
2025-01-06 |
2,060.00 |
2,060.00 |
2,020.00 |
2,025.00 |
0.0M |
2025-01-03 |
2,080.00 |
2,080.00 |
2,055.00 |
2,060.00 |
0.1M |
2025-01-02 |
2,065.00 |
2,065.00 |
2,035.00 |
2,035.00 |
0.0M |