| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:29 |
6,605.36 |
6,605.66 |
6,603.96 |
6,604.64 |
0.0K |
| 09:30 |
6,608.19 |
6,608.19 |
6,596.07 |
6,596.28 |
0.0K |
| 09:31 |
6,596.70 |
6,598.68 |
6,595.31 |
6,595.60 |
0.0K |
| 09:32 |
6,595.65 |
6,599.36 |
6,594.72 |
6,598.95 |
0.0K |
| 09:33 |
6,598.27 |
6,600.31 |
6,598.27 |
6,600.31 |
0.0K |
| 09:34 |
6,600.39 |
6,600.55 |
6,595.12 |
6,595.12 |
0.0K |
| 09:35 |
6,595.18 |
6,596.47 |
6,592.14 |
6,592.14 |
0.0K |
| 09:36 |
6,591.81 |
6,592.19 |
6,587.27 |
6,588.18 |
0.0K |
| 09:37 |
6,587.74 |
6,589.08 |
6,586.37 |
6,586.70 |
0.0K |
| 09:38 |
6,586.67 |
6,588.47 |
6,585.87 |
6,585.96 |
0.0K |
| 09:39 |
6,586.25 |
6,587.26 |
6,584.35 |
6,584.92 |
0.0K |
| 09:40 |
6,584.86 |
6,584.98 |
6,580.49 |
6,580.49 |
0.0K |
| 09:41 |
6,580.18 |
6,581.05 |
6,577.26 |
6,578.43 |
0.0K |
| 09:42 |
6,578.14 |
6,578.92 |
6,576.39 |
6,577.79 |
0.0K |
| 09:43 |
6,577.99 |
6,579.48 |
6,575.66 |
6,575.66 |
0.0K |
| 09:44 |
6,575.56 |
6,578.07 |
6,575.04 |
6,577.34 |
0.0K |
| 09:45 |
6,576.84 |
6,582.29 |
6,576.30 |
6,581.90 |
0.0K |
| 09:46 |
6,582.00 |
6,583.16 |
6,578.47 |
6,582.75 |
0.0K |
| 09:47 |
6,582.82 |
6,585.60 |
6,581.48 |
6,584.80 |
0.0K |
| 09:48 |
6,584.65 |
6,587.96 |
6,583.87 |
6,587.90 |
0.0K |
| 09:49 |
6,587.86 |
6,588.50 |
6,585.95 |
6,586.39 |
0.0K |
| 09:50 |
6,586.42 |
6,593.33 |
6,585.70 |
6,590.75 |
0.0K |
| 09:51 |
6,590.60 |
6,594.04 |
6,586.59 |
6,586.59 |
0.0K |
| 09:52 |
6,586.33 |
6,586.93 |
6,582.13 |
6,582.13 |
0.0K |
| 09:53 |
6,582.04 |
6,582.86 |
6,580.68 |
6,581.48 |
0.0K |
| 09:54 |
6,581.92 |
6,582.59 |
6,580.67 |
6,581.59 |
0.0K |
| 09:55 |
6,581.72 |
6,585.02 |
6,580.13 |
6,583.60 |
0.0K |
| 09:56 |
6,583.29 |
6,584.12 |
6,582.83 |
6,583.59 |
0.0K |
| 09:57 |
6,583.45 |
6,583.76 |
6,580.03 |
6,580.93 |
0.0K |
| 09:58 |
6,581.00 |
6,581.16 |
6,577.40 |
6,578.47 |
0.0K |
| 09:59 |
6,578.66 |
6,582.36 |
6,578.66 |
6,582.36 |
0.0K |
| 10:00 |
6,583.01 |
6,586.14 |
6,581.38 |
6,582.43 |
0.0K |
| 10:01 |
6,582.58 |
6,588.73 |
6,582.52 |
6,588.56 |
0.0K |
| 10:02 |
6,588.95 |
6,592.75 |
6,588.95 |
6,589.67 |
0.0K |
| 10:03 |
6,589.75 |
6,591.86 |
6,588.87 |
6,591.86 |
0.0K |
| 10:04 |
6,591.85 |
6,595.51 |
6,591.85 |
6,595.03 |
0.0K |
| 10:05 |
6,594.89 |
6,597.56 |
6,594.76 |
6,597.56 |
0.0K |
| 10:06 |
6,597.81 |
6,600.59 |
6,597.64 |
6,598.44 |
0.0K |
| 10:07 |
6,598.65 |
6,600.61 |
6,598.52 |
6,599.14 |
0.0K |
| 10:08 |
6,598.94 |
6,600.66 |
6,598.35 |
6,600.50 |
0.0K |
| 10:09 |
6,600.60 |
6,603.76 |
6,600.60 |
6,603.76 |
0.0K |
| 10:10 |
6,603.89 |
6,605.84 |
6,601.58 |
6,605.84 |
0.0K |
| 10:11 |
6,606.11 |
6,608.03 |
6,606.11 |
6,606.68 |
0.0K |
| 10:12 |
6,606.90 |
6,607.12 |
6,604.09 |
6,604.70 |
0.0K |
| 10:13 |
6,604.27 |
6,605.48 |
6,603.74 |
6,604.31 |
0.0K |
| 10:14 |
6,604.47 |
6,605.16 |
6,603.98 |
6,604.72 |
0.0K |
| 10:15 |
6,604.89 |
6,611.10 |
6,604.89 |
6,610.67 |
0.0K |
| 10:16 |
6,610.76 |
6,611.16 |
6,610.05 |
6,610.80 |
0.0K |
| 10:17 |
6,611.00 |
6,611.44 |
6,609.79 |
6,609.83 |
0.0K |
| 10:18 |
6,609.82 |
6,610.11 |
6,606.59 |
6,607.77 |
0.0K |
| 10:19 |
6,608.04 |
6,610.13 |
6,607.86 |
6,610.02 |
0.0K |
| 10:20 |
6,609.97 |
6,610.11 |
6,608.81 |
6,609.57 |
0.0K |
| 10:21 |
6,609.68 |
6,613.06 |
6,609.68 |
6,613.06 |
0.0K |
| 10:22 |
6,612.91 |
6,612.91 |
6,610.89 |
6,612.64 |
0.0K |
| 10:23 |
6,612.73 |
6,614.42 |
6,612.73 |
6,614.26 |
0.0K |
| 10:24 |
6,614.34 |
6,617.01 |
6,614.10 |
6,616.24 |
0.0K |
| 10:25 |
6,616.10 |
6,616.73 |
6,614.26 |
6,614.43 |
0.0K |
| 10:26 |
6,614.38 |
6,615.44 |
6,613.17 |
6,613.47 |
0.0K |
| 10:27 |
6,613.15 |
6,614.04 |
6,611.28 |
6,612.23 |
0.0K |
| 10:28 |
6,611.83 |
6,612.13 |
6,608.97 |
6,608.97 |
0.0K |
| 10:29 |
6,608.98 |
6,611.97 |
6,608.92 |
6,610.77 |
0.0K |
| 10:30 |
6,610.79 |
6,611.58 |
6,609.30 |
6,610.26 |
0.0K |
| 10:31 |
6,610.36 |
6,610.83 |
6,608.24 |
6,608.46 |
0.0K |
| 10:32 |
6,608.50 |
6,612.65 |
6,608.50 |
6,610.76 |
0.0K |
| 10:33 |
6,610.83 |
6,611.55 |
6,610.18 |
6,611.55 |
0.0K |
| 10:34 |
6,611.56 |
6,613.23 |
6,611.45 |
6,612.85 |
0.0K |
| 10:35 |
6,612.66 |
6,612.68 |
6,611.02 |
6,611.13 |
0.0K |
| 10:36 |
6,611.10 |
6,611.23 |
6,609.15 |
6,609.90 |
0.0K |
| 10:37 |
6,609.72 |
6,611.14 |
6,609.69 |
6,610.78 |
0.0K |
| 10:38 |
6,610.72 |
6,613.01 |
6,610.72 |
6,612.76 |
0.0K |
| 10:39 |
6,612.80 |
6,614.32 |
6,612.34 |
6,614.00 |
0.0K |
| 10:40 |
6,613.99 |
6,613.99 |
6,610.94 |
6,610.94 |
0.0K |
| 10:41 |
6,610.71 |
6,612.43 |
6,610.48 |
6,612.08 |
0.0K |
| 10:42 |
6,612.18 |
6,614.54 |
6,612.18 |
6,614.49 |
0.0K |
| 10:43 |
6,614.55 |
6,615.09 |
6,612.96 |
6,613.08 |
0.0K |
| 10:44 |
6,613.11 |
6,613.89 |
6,612.57 |
6,612.61 |
0.0K |
| 10:45 |
6,612.54 |
6,612.73 |
6,610.22 |
6,610.73 |
0.0K |
| 10:46 |
6,610.84 |
6,611.74 |
6,609.99 |
6,609.99 |
0.0K |
| 10:47 |
6,609.96 |
6,612.97 |
6,609.61 |
6,612.97 |
0.0K |
| 10:48 |
6,613.19 |
6,615.65 |
6,613.19 |
6,614.93 |
0.0K |
| 10:49 |
6,614.90 |
6,616.12 |
6,614.35 |
6,616.12 |
0.0K |
| 10:50 |
6,616.11 |
6,616.11 |
6,609.59 |
6,610.03 |
0.0K |
| 10:51 |
6,610.18 |
6,611.45 |
6,609.47 |
6,609.62 |
0.0K |
| 10:52 |
6,609.70 |
6,612.86 |
6,609.70 |
6,612.66 |
0.0K |
| 10:53 |
6,612.58 |
6,613.37 |
6,611.35 |
6,611.80 |
0.0K |
| 10:54 |
6,611.75 |
6,612.21 |
6,611.38 |
6,612.10 |
0.0K |
| 10:55 |
6,612.09 |
6,616.41 |
6,612.09 |
6,616.06 |
0.0K |
| 10:56 |
6,616.02 |
6,616.58 |
6,615.53 |
6,615.53 |
0.0K |
| 10:57 |
6,615.50 |
6,615.61 |
6,614.34 |
6,615.57 |
0.0K |
| 10:58 |
6,615.96 |
6,616.24 |
6,614.29 |
6,614.29 |
0.0K |
| 10:59 |
6,614.14 |
6,614.62 |
6,613.50 |
6,613.50 |
0.0K |
| 11:00 |
6,613.42 |
6,613.62 |
6,611.06 |
6,611.06 |
0.0K |
| 11:01 |
6,611.08 |
6,612.92 |
6,610.34 |
6,610.50 |
0.0K |
| 11:02 |
6,610.37 |
6,611.03 |
6,607.33 |
6,607.35 |
0.0K |
| 11:03 |
6,607.47 |
6,607.83 |
6,606.58 |
6,606.58 |
0.0K |
| 11:04 |
6,606.55 |
6,607.03 |
6,606.20 |
6,606.74 |
0.0K |
| 11:05 |
6,606.76 |
6,607.55 |
6,605.86 |
6,607.24 |
0.0K |
| 11:06 |
6,607.17 |
6,607.23 |
6,604.45 |
6,604.57 |
0.0K |
| 11:07 |
6,604.52 |
6,604.57 |
6,600.86 |
6,600.86 |
0.0K |
| 11:08 |
6,600.83 |
6,601.26 |
6,599.23 |
6,599.55 |
0.0K |
| 11:09 |
6,599.55 |
6,601.62 |
6,599.19 |
6,601.62 |
0.0K |
| 11:10 |
6,601.63 |
6,601.73 |
6,600.27 |
6,601.06 |
0.0K |
| 11:11 |
6,601.04 |
6,608.10 |
6,601.04 |
6,607.90 |
0.0K |
| 11:12 |
6,607.93 |
6,608.78 |
6,606.48 |
6,608.78 |
0.0K |
| 11:13 |
6,608.81 |
6,610.16 |
6,608.45 |
6,610.08 |
0.0K |
| 11:14 |
6,609.92 |
6,611.04 |
6,609.31 |
6,610.88 |
0.0K |
| 11:15 |
6,610.95 |
6,611.71 |
6,609.91 |
6,609.95 |
0.0K |
| 11:16 |
6,609.77 |
6,610.55 |
6,609.45 |
6,609.89 |
0.0K |
| 11:17 |
6,609.93 |
6,612.24 |
6,609.93 |
6,610.87 |
0.0K |
| 11:18 |
6,610.85 |
6,610.96 |
6,608.60 |
6,609.06 |
0.0K |
| 11:19 |
6,609.03 |
6,610.16 |
6,609.03 |
6,609.88 |
0.0K |
| 11:20 |
6,609.90 |
6,610.65 |
6,608.98 |
6,609.36 |
0.0K |
| 11:21 |
6,609.63 |
6,610.01 |
6,607.30 |
6,607.35 |
0.0K |
| 11:22 |
6,607.31 |
6,607.70 |
6,605.11 |
6,605.36 |
0.0K |
| 11:23 |
6,605.27 |
6,605.78 |
6,604.80 |
6,605.27 |
0.0K |
| 11:24 |
6,605.26 |
6,606.15 |
6,604.08 |
6,604.10 |
0.0K |
| 11:25 |
6,604.07 |
6,604.07 |
6,601.59 |
6,602.75 |
0.0K |
| 11:26 |
6,602.82 |
6,603.00 |
6,599.46 |
6,599.46 |
0.0K |
| 11:27 |
6,599.46 |
6,600.32 |
6,598.79 |
6,599.44 |
0.0K |
| 11:28 |
6,599.45 |
6,600.03 |
6,598.32 |
6,599.42 |
0.0K |
| 11:29 |
6,599.43 |
6,601.37 |
6,598.64 |
6,600.50 |
0.0K |
| 11:30 |
6,600.38 |
6,604.74 |
6,600.38 |
6,603.52 |
0.0K |
| 11:31 |
6,603.54 |
6,603.65 |
6,601.30 |
6,602.97 |
0.0K |
| 11:32 |
6,603.16 |
6,604.66 |
6,602.37 |
6,604.46 |
0.0K |
| 11:33 |
6,604.36 |
6,605.49 |
6,603.83 |
6,605.32 |
0.0K |
| 11:34 |
6,605.36 |
6,609.15 |
6,605.28 |
6,608.91 |
0.0K |
| 11:35 |
6,608.94 |
6,611.77 |
6,608.94 |
6,611.11 |
0.0K |
| 11:36 |
6,610.96 |
6,611.79 |
6,609.45 |
6,610.44 |
0.0K |
| 11:37 |
6,610.62 |
6,612.06 |
6,610.53 |
6,611.75 |
0.0K |
| 11:38 |
6,611.91 |
6,612.34 |
6,610.80 |
6,611.16 |
0.0K |
| 11:39 |
6,611.20 |
6,614.37 |
6,611.13 |
6,614.37 |
0.0K |
| 11:40 |
6,614.44 |
6,615.67 |
6,613.51 |
6,615.44 |
0.0K |
| 11:41 |
6,615.46 |
6,616.45 |
6,614.60 |
6,615.91 |
0.0K |
| 11:42 |
6,615.27 |
6,617.34 |
6,615.26 |
6,616.53 |
0.0K |
| 11:43 |
6,616.60 |
6,618.77 |
6,616.60 |
6,618.77 |
0.0K |
| 11:44 |
6,618.71 |
6,618.92 |
6,616.13 |
6,617.47 |
0.0K |
| 11:45 |
6,617.40 |
6,618.13 |
6,616.79 |
6,618.12 |
0.0K |
| 11:46 |
6,618.08 |
6,618.50 |
6,617.57 |
6,618.13 |
0.0K |
| 11:47 |
6,618.13 |
6,618.64 |
6,616.77 |
6,618.56 |
0.0K |
| 11:48 |
6,618.68 |
6,618.85 |
6,617.69 |
6,617.84 |
0.0K |
| 11:49 |
6,617.90 |
6,619.00 |
6,617.77 |
6,618.31 |
0.0K |
| 11:50 |
6,618.35 |
6,618.36 |
6,615.84 |
6,616.66 |
0.0K |
| 11:51 |
6,616.73 |
6,617.43 |
6,615.82 |
6,617.04 |
0.0K |
| 11:52 |
6,617.06 |
6,618.12 |
6,616.24 |
6,616.34 |
0.0K |
| 11:53 |
6,616.40 |
6,616.47 |
6,614.32 |
6,614.54 |
0.0K |
| 11:54 |
6,614.57 |
6,617.12 |
6,614.57 |
6,616.64 |
0.0K |
| 11:55 |
6,616.67 |
6,617.61 |
6,616.67 |
6,617.39 |
0.0K |
| 11:56 |
6,617.42 |
6,617.46 |
6,615.89 |
6,616.60 |
0.0K |
| 11:57 |
6,616.56 |
6,616.73 |
6,614.54 |
6,614.54 |
0.0K |
| 11:58 |
6,614.57 |
6,614.88 |
6,613.67 |
6,613.73 |
0.0K |
| 11:59 |
6,613.76 |
6,614.88 |
6,613.42 |
6,614.88 |
0.0K |
| 12:00 |
6,614.99 |
6,617.08 |
6,614.39 |
6,616.82 |
0.0K |
| 12:01 |
6,616.73 |
6,616.99 |
6,614.74 |
6,616.82 |
0.0K |
| 12:02 |
6,616.82 |
6,618.18 |
6,616.82 |
6,617.83 |
0.0K |
| 12:03 |
6,617.77 |
6,617.77 |
6,614.57 |
6,614.70 |
0.0K |
| 12:04 |
6,614.70 |
6,615.94 |
6,614.35 |
6,614.38 |
0.0K |
| 12:05 |
6,614.37 |
6,615.72 |
6,613.89 |
6,614.11 |
0.0K |
| 12:06 |
6,614.21 |
6,616.55 |
6,614.21 |
6,615.93 |
0.0K |
| 12:07 |
6,615.89 |
6,615.89 |
6,614.13 |
6,614.13 |
0.0K |
| 12:08 |
6,614.07 |
6,614.97 |
6,613.95 |
6,614.48 |
0.0K |
| 12:09 |
6,614.51 |
6,614.84 |
6,613.28 |
6,613.88 |
0.0K |
| 12:10 |
6,613.92 |
6,614.90 |
6,612.73 |
6,612.76 |
0.0K |
| 12:11 |
6,612.74 |
6,614.21 |
6,612.70 |
6,613.23 |
0.0K |
| 12:12 |
6,613.36 |
6,615.08 |
6,613.14 |
6,614.86 |
0.0K |
| 12:13 |
6,614.92 |
6,615.11 |
6,613.31 |
6,613.43 |
0.0K |
| 12:14 |
6,613.39 |
6,613.48 |
6,612.15 |
6,612.47 |
0.0K |
| 12:15 |
6,612.52 |
6,614.91 |
6,612.47 |
6,614.82 |
0.0K |
| 12:16 |
6,614.89 |
6,616.26 |
6,614.35 |
6,614.86 |
0.0K |
| 12:17 |
6,614.86 |
6,615.82 |
6,613.78 |
6,613.99 |
0.0K |
| 12:18 |
6,614.08 |
6,614.88 |
6,612.57 |
6,612.57 |
0.0K |
| 12:19 |
6,612.53 |
6,613.14 |
6,612.19 |
6,612.35 |
0.0K |
| 12:20 |
6,612.31 |
6,613.80 |
6,611.92 |
6,613.76 |
0.0K |
| 12:21 |
6,613.60 |
6,613.70 |
6,611.28 |
6,611.28 |
0.0K |
| 12:22 |
6,611.31 |
6,611.39 |
6,607.14 |
6,607.31 |
0.0K |
| 12:23 |
6,607.32 |
6,607.94 |
6,606.75 |
6,606.75 |
0.0K |
| 12:24 |
6,606.81 |
6,608.18 |
6,606.51 |
6,608.14 |
0.0K |
| 12:25 |
6,608.16 |
6,609.57 |
6,608.12 |
6,609.09 |
0.0K |
| 12:26 |
6,609.02 |
6,609.11 |
6,605.61 |
6,605.61 |
0.0K |
| 12:27 |
6,605.78 |
6,606.13 |
6,605.02 |
6,605.27 |
0.0K |
| 12:28 |
6,605.25 |
6,606.44 |
6,605.25 |
6,605.37 |
0.0K |
| 12:29 |
6,605.43 |
6,605.78 |
6,604.87 |
6,605.25 |
0.0K |
| 12:30 |
6,605.24 |
6,610.72 |
6,605.24 |
6,610.72 |
0.0K |
| 12:31 |
6,610.80 |
6,613.07 |
6,610.53 |
6,612.41 |
0.0K |
| 12:32 |
6,612.49 |
6,614.11 |
6,611.68 |
6,614.05 |
0.0K |
| 12:33 |
6,613.92 |
6,614.72 |
6,612.21 |
6,612.78 |
0.0K |
| 12:34 |
6,612.72 |
6,614.31 |
6,612.70 |
6,614.17 |
0.0K |
| 12:35 |
6,614.07 |
6,614.10 |
6,612.57 |
6,612.70 |
0.0K |
| 12:36 |
6,612.70 |
6,613.13 |
6,612.26 |
6,612.71 |
0.0K |
| 12:37 |
6,612.63 |
6,612.84 |
6,610.87 |
6,612.18 |
0.0K |
| 12:38 |
6,612.33 |
6,612.92 |
6,611.56 |
6,611.56 |
0.0K |
| 12:39 |
6,611.55 |
6,612.09 |
6,610.07 |
6,610.10 |
0.0K |
| 12:40 |
6,609.99 |
6,609.99 |
6,604.48 |
6,604.53 |
0.0K |
| 12:41 |
6,604.53 |
6,607.05 |
6,604.53 |
6,606.19 |
0.0K |
| 12:42 |
6,606.18 |
6,609.60 |
6,606.18 |
6,609.39 |
0.0K |
| 12:43 |
6,609.36 |
6,609.36 |
6,607.91 |
6,608.36 |
0.0K |
| 12:44 |
6,608.35 |
6,608.66 |
6,606.40 |
6,606.40 |
0.0K |
| 12:45 |
6,606.28 |
6,607.59 |
6,605.32 |
6,607.59 |
0.0K |
| 12:46 |
6,607.49 |
6,608.82 |
6,607.42 |
6,607.70 |
0.0K |
| 12:47 |
6,607.56 |
6,607.69 |
6,605.44 |
6,605.51 |
0.0K |
| 12:48 |
6,605.56 |
6,606.81 |
6,605.00 |
6,605.17 |
0.0K |
| 12:49 |
6,604.97 |
6,605.16 |
6,604.29 |
6,604.47 |
0.0K |
| 12:50 |
6,604.45 |
6,605.77 |
6,604.45 |
6,605.00 |
0.0K |
| 12:51 |
6,605.00 |
6,605.01 |
6,603.45 |
6,603.76 |
0.0K |
| 12:52 |
6,603.73 |
6,604.58 |
6,603.68 |
6,603.86 |
0.0K |
| 12:53 |
6,603.86 |
6,603.86 |
6,602.69 |
6,603.01 |
0.0K |
| 12:54 |
6,602.80 |
6,603.26 |
6,601.88 |
6,603.24 |
0.0K |
| 12:55 |
6,603.25 |
6,604.75 |
6,603.25 |
6,604.17 |
0.0K |
| 12:56 |
6,604.14 |
6,604.92 |
6,603.40 |
6,604.83 |
0.0K |
| 12:57 |
6,604.85 |
6,605.80 |
6,604.40 |
6,604.40 |
0.0K |
| 12:58 |
6,604.32 |
6,605.09 |
6,604.27 |
6,604.52 |
0.0K |
| 12:59 |
6,604.52 |
6,604.66 |
6,603.55 |
6,604.04 |
0.0K |
| 13:00 |
6,604.03 |
6,605.09 |
6,603.09 |
6,604.60 |
0.0K |
| 13:01 |
6,604.61 |
6,604.72 |
6,602.98 |
6,604.72 |
0.0K |
| 13:02 |
6,604.69 |
6,605.39 |
6,602.76 |
6,602.76 |
0.0K |
| 13:03 |
6,602.76 |
6,603.35 |
6,601.79 |
6,601.80 |
0.0K |
| 13:04 |
6,601.80 |
6,602.34 |
6,601.40 |
6,602.10 |
0.0K |
| 13:05 |
6,601.98 |
6,603.83 |
6,601.57 |
6,603.80 |
0.0K |
| 13:06 |
6,603.75 |
6,604.65 |
6,603.65 |
6,604.65 |
0.0K |
| 13:07 |
6,604.79 |
6,605.29 |
6,604.24 |
6,605.23 |
0.0K |
| 13:08 |
6,605.25 |
6,607.89 |
6,605.13 |
6,607.24 |
0.0K |
| 13:09 |
6,607.23 |
6,607.45 |
6,605.79 |
6,606.01 |
0.0K |
| 13:10 |
6,606.09 |
6,606.35 |
6,605.36 |
6,605.99 |
0.0K |
| 13:11 |
6,605.94 |
6,605.94 |
6,604.37 |
6,604.52 |
0.0K |
| 13:12 |
6,604.63 |
6,607.20 |
6,604.63 |
6,607.20 |
0.0K |
| 13:13 |
6,607.24 |
6,608.31 |
6,607.13 |
6,608.26 |
0.0K |
| 13:14 |
6,608.29 |
6,609.12 |
6,606.15 |
6,606.78 |
0.0K |
| 13:15 |
6,606.81 |
6,606.83 |
6,602.28 |
6,603.31 |
0.0K |
| 13:16 |
6,603.15 |
6,604.69 |
6,602.93 |
6,604.33 |
0.0K |
| 13:17 |
6,604.54 |
6,607.25 |
6,604.54 |
6,606.78 |
0.0K |
| 13:18 |
6,606.87 |
6,607.01 |
6,604.58 |
6,604.64 |
0.0K |
| 13:19 |
6,604.58 |
6,604.62 |
6,603.31 |
6,603.31 |
0.0K |
| 13:20 |
6,603.22 |
6,603.28 |
6,599.68 |
6,599.68 |
0.0K |
| 13:21 |
6,599.51 |
6,599.55 |
6,595.21 |
6,595.32 |
0.0K |
| 13:22 |
6,595.49 |
6,596.13 |
6,593.33 |
6,593.33 |
0.0K |
| 13:23 |
6,593.31 |
6,594.68 |
6,592.21 |
6,592.98 |
0.0K |
| 13:24 |
6,593.09 |
6,594.04 |
6,592.89 |
6,592.89 |
0.0K |
| 13:25 |
6,592.88 |
6,598.40 |
6,592.84 |
6,597.49 |
0.0K |
| 13:26 |
6,597.34 |
6,599.90 |
6,596.33 |
6,599.48 |
0.0K |
| 13:27 |
6,599.23 |
6,600.22 |
6,599.08 |
6,599.24 |
0.0K |
| 13:28 |
6,599.18 |
6,599.73 |
6,598.76 |
6,598.76 |
0.0K |
| 13:29 |
6,598.75 |
6,599.34 |
6,598.48 |
6,598.80 |
0.0K |
| 13:30 |
6,598.78 |
6,600.26 |
6,598.30 |
6,598.46 |
0.0K |
| 13:31 |
6,598.37 |
6,598.70 |
6,595.99 |
6,595.99 |
0.0K |
| 13:32 |
6,595.90 |
6,595.90 |
6,593.76 |
6,593.81 |
0.0K |
| 13:33 |
6,593.78 |
6,594.85 |
6,593.53 |
6,594.13 |
0.0K |
| 13:34 |
6,594.05 |
6,595.37 |
6,593.73 |
6,594.29 |
0.0K |
| 13:35 |
6,594.26 |
6,594.66 |
6,593.12 |
6,593.76 |
0.0K |
| 13:36 |
6,593.84 |
6,593.92 |
6,590.46 |
6,590.95 |
0.0K |
| 13:37 |
6,591.03 |
6,592.39 |
6,590.79 |
6,592.16 |
0.0K |
| 13:38 |
6,592.16 |
6,594.41 |
6,592.16 |
6,593.97 |
0.0K |
| 13:39 |
6,593.92 |
6,594.65 |
6,591.87 |
6,592.28 |
0.0K |
| 13:40 |
6,592.26 |
6,592.58 |
6,591.18 |
6,591.95 |
0.0K |
| 13:41 |
6,591.85 |
6,592.08 |
6,590.05 |
6,590.77 |
0.0K |
| 13:42 |
6,590.91 |
6,591.20 |
6,589.95 |
6,589.95 |
0.0K |
| 13:43 |
6,590.01 |
6,590.72 |
6,588.61 |
6,590.72 |
0.0K |
| 13:44 |
6,591.05 |
6,592.33 |
6,590.71 |
6,592.18 |
0.0K |
| 13:45 |
6,592.21 |
6,592.51 |
6,590.43 |
6,590.72 |
0.0K |
| 13:46 |
6,590.71 |
6,590.99 |
6,590.10 |
6,590.99 |
0.0K |
| 13:47 |
6,591.00 |
6,591.33 |
6,589.78 |
6,590.52 |
0.0K |
| 13:48 |
6,590.61 |
6,590.93 |
6,590.13 |
6,590.39 |
0.0K |
| 13:49 |
6,590.31 |
6,590.48 |
6,587.10 |
6,587.11 |
0.0K |
| 13:50 |
6,587.19 |
6,590.21 |
6,587.19 |
6,589.95 |
0.0K |
| 13:51 |
6,590.01 |
6,590.20 |
6,587.96 |
6,588.30 |
0.0K |
| 13:52 |
6,588.32 |
6,588.81 |
6,587.74 |
6,588.75 |
0.0K |
| 13:53 |
6,588.78 |
6,589.73 |
6,588.59 |
6,589.21 |
0.0K |
| 13:54 |
6,589.36 |
6,589.80 |
6,588.72 |
6,589.14 |
0.0K |
| 13:55 |
6,589.03 |
6,589.58 |
6,588.21 |
6,588.36 |
0.0K |
| 13:56 |
6,588.34 |
6,588.34 |
6,586.03 |
6,586.03 |
0.0K |
| 13:57 |
6,586.14 |
6,586.14 |
6,582.96 |
6,583.15 |
0.0K |
| 13:58 |
6,583.10 |
6,583.81 |
6,581.19 |
6,581.39 |
0.0K |
| 13:59 |
6,581.63 |
6,582.16 |
6,580.95 |
6,581.62 |
0.0K |
| 14:00 |
6,581.59 |
6,581.88 |
6,577.32 |
6,577.33 |
0.0K |
| 14:01 |
6,577.30 |
6,579.68 |
6,575.76 |
6,576.10 |
0.0K |
| 14:02 |
6,575.78 |
6,576.42 |
6,572.87 |
6,574.29 |
0.0K |
| 14:03 |
6,574.61 |
6,574.72 |
6,572.16 |
6,572.41 |
0.0K |
| 14:04 |
6,572.48 |
6,574.14 |
6,569.22 |
6,569.93 |
0.0K |
| 14:05 |
6,569.88 |
6,574.66 |
6,569.71 |
6,574.30 |
0.0K |
| 14:06 |
6,574.35 |
6,579.12 |
6,574.17 |
6,578.60 |
0.0K |
| 14:07 |
6,578.54 |
6,578.54 |
6,575.78 |
6,575.78 |
0.0K |
| 14:08 |
6,575.95 |
6,577.27 |
6,575.76 |
6,576.17 |
0.0K |
| 14:09 |
6,576.44 |
6,577.51 |
6,575.81 |
6,576.85 |
0.0K |
| 14:10 |
6,577.01 |
6,580.03 |
6,577.01 |
6,580.03 |
0.0K |
| 14:11 |
6,579.97 |
6,582.55 |
6,579.71 |
6,581.75 |
0.0K |
| 14:12 |
6,581.93 |
6,584.53 |
6,581.93 |
6,584.12 |
0.0K |
| 14:13 |
6,584.02 |
6,584.28 |
6,581.80 |
6,583.52 |
0.0K |
| 14:14 |
6,583.47 |
6,585.41 |
6,582.33 |
6,585.36 |
0.0K |
| 14:15 |
6,585.34 |
6,588.53 |
6,585.21 |
6,588.34 |
0.0K |
| 14:16 |
6,588.48 |
6,590.09 |
6,588.26 |
6,588.73 |
0.0K |
| 14:17 |
6,588.95 |
6,590.81 |
6,588.92 |
6,590.80 |
0.0K |
| 14:18 |
6,590.87 |
6,592.23 |
6,590.87 |
6,591.93 |
0.0K |
| 14:19 |
6,591.89 |
6,593.22 |
6,591.87 |
6,592.98 |
0.0K |
| 14:20 |
6,592.96 |
6,593.05 |
6,591.68 |
6,592.39 |
0.0K |
| 14:21 |
6,592.40 |
6,593.67 |
6,592.40 |
6,593.39 |
0.0K |
| 14:22 |
6,593.34 |
6,593.35 |
6,591.41 |
6,592.21 |
0.0K |
| 14:23 |
6,592.14 |
6,592.81 |
6,590.34 |
6,592.74 |
0.0K |
| 14:24 |
6,592.69 |
6,594.37 |
6,592.69 |
6,593.54 |
0.0K |
| 14:25 |
6,593.62 |
6,595.55 |
6,593.42 |
6,595.52 |
0.0K |
| 14:26 |
6,595.49 |
6,596.65 |
6,594.84 |
6,594.84 |
0.0K |
| 14:27 |
6,594.83 |
6,595.10 |
6,593.99 |
6,594.40 |
0.0K |
| 14:28 |
6,594.31 |
6,595.00 |
6,593.65 |
6,594.04 |
0.0K |
| 14:29 |
6,593.92 |
6,595.71 |
6,593.92 |
6,595.60 |
0.0K |
| 14:30 |
6,595.50 |
6,596.49 |
6,595.10 |
6,595.10 |
0.0K |
| 14:31 |
6,595.05 |
6,596.49 |
6,595.05 |
6,596.03 |
0.0K |
| 14:32 |
6,596.10 |
6,597.81 |
6,595.44 |
6,595.44 |
0.0K |
| 14:33 |
6,595.51 |
6,595.51 |
6,592.55 |
6,593.14 |
0.0K |
| 14:34 |
6,593.05 |
6,595.41 |
6,593.05 |
6,594.82 |
0.0K |
| 14:35 |
6,594.85 |
6,595.98 |
6,594.06 |
6,595.02 |
0.0K |
| 14:36 |
6,595.04 |
6,595.75 |
6,593.76 |
6,594.79 |
0.0K |
| 14:37 |
6,594.83 |
6,596.99 |
6,594.72 |
6,596.99 |
0.0K |
| 14:38 |
6,596.90 |
6,598.32 |
6,596.26 |
6,598.32 |
0.0K |
| 14:39 |
6,598.28 |
6,599.37 |
6,598.22 |
6,599.14 |
0.0K |
| 14:40 |
6,599.02 |
6,604.41 |
6,599.02 |
6,604.40 |
0.0K |
| 14:41 |
6,604.40 |
6,606.86 |
6,604.40 |
6,606.42 |
0.0K |
| 14:42 |
6,606.46 |
6,607.18 |
6,605.05 |
6,605.39 |
0.0K |
| 14:43 |
6,605.35 |
6,605.57 |
6,604.29 |
6,604.74 |
0.0K |
| 14:44 |
6,604.85 |
6,604.85 |
6,602.48 |
6,603.81 |
0.0K |
| 14:45 |
6,603.77 |
6,604.43 |
6,601.32 |
6,601.38 |
0.0K |
| 14:46 |
6,601.46 |
6,601.95 |
6,598.97 |
6,598.97 |
0.0K |
| 14:47 |
6,599.00 |
6,600.06 |
6,598.60 |
6,598.72 |
0.0K |
| 14:48 |
6,598.67 |
6,601.34 |
6,598.67 |
6,601.27 |
0.0K |
| 14:49 |
6,601.36 |
6,603.08 |
6,600.63 |
6,602.56 |
0.0K |
| 14:50 |
6,602.60 |
6,603.22 |
6,602.05 |
6,602.55 |
0.0K |
| 14:51 |
6,602.57 |
6,603.21 |
6,602.10 |
6,602.74 |
0.0K |
| 14:52 |
6,602.59 |
6,602.67 |
6,600.99 |
6,601.40 |
0.0K |
| 14:53 |
6,601.71 |
6,602.98 |
6,601.71 |
6,602.47 |
0.0K |
| 14:54 |
6,602.44 |
6,604.11 |
6,602.44 |
6,603.77 |
0.0K |
| 14:55 |
6,603.76 |
6,606.28 |
6,603.76 |
6,606.27 |
0.0K |
| 14:56 |
6,606.32 |
6,606.45 |
6,604.50 |
6,604.56 |
0.0K |
| 14:57 |
6,604.49 |
6,604.49 |
6,602.44 |
6,602.44 |
0.0K |
| 14:58 |
6,602.32 |
6,605.21 |
6,602.10 |
6,605.18 |
0.0K |
| 14:59 |
6,605.32 |
6,605.68 |
6,604.67 |
6,604.67 |
0.0K |
| 15:00 |
6,604.70 |
6,605.46 |
6,602.15 |
6,605.46 |
0.0K |
| 15:01 |
6,605.39 |
6,605.85 |
6,603.18 |
6,603.80 |
0.0K |
| 15:02 |
6,603.81 |
6,604.32 |
6,603.28 |
6,603.35 |
0.0K |
| 15:03 |
6,603.20 |
6,604.27 |
6,602.71 |
6,604.27 |
0.0K |
| 15:04 |
6,604.24 |
6,604.56 |
6,603.79 |
6,604.16 |
0.0K |
| 15:05 |
6,604.14 |
6,605.70 |
6,604.14 |
6,605.36 |
0.0K |
| 15:06 |
6,605.40 |
6,605.90 |
6,604.58 |
6,604.62 |
0.0K |
| 15:07 |
6,604.70 |
6,604.70 |
6,602.76 |
6,602.97 |
0.0K |
| 15:08 |
6,602.89 |
6,603.32 |
6,601.47 |
6,603.08 |
0.0K |
| 15:09 |
6,603.04 |
6,603.43 |
6,602.58 |
6,602.86 |
0.0K |
| 15:10 |
6,602.93 |
6,603.02 |
6,600.82 |
6,602.39 |
0.0K |
| 15:11 |
6,602.45 |
6,605.31 |
6,602.45 |
6,605.31 |
0.0K |
| 15:12 |
6,605.23 |
6,605.44 |
6,604.38 |
6,604.78 |
0.0K |
| 15:13 |
6,604.75 |
6,604.76 |
6,603.97 |
6,604.07 |
0.0K |
| 15:14 |
6,603.69 |
6,603.83 |
6,601.81 |
6,602.05 |
0.0K |
| 15:15 |
6,602.01 |
6,603.15 |
6,601.56 |
6,603.15 |
0.0K |
| 15:16 |
6,603.16 |
6,603.19 |
6,601.55 |
6,601.88 |
0.0K |
| 15:17 |
6,602.01 |
6,602.51 |
6,601.21 |
6,601.57 |
0.0K |
| 15:18 |
6,601.69 |
6,602.14 |
6,600.49 |
6,600.49 |
0.0K |
| 15:19 |
6,600.46 |
6,600.88 |
6,599.72 |
6,599.84 |
0.0K |
| 15:20 |
6,599.80 |
6,602.28 |
6,599.78 |
6,602.01 |
0.0K |
| 15:21 |
6,601.95 |
6,601.95 |
6,598.95 |
6,599.03 |
0.0K |
| 15:22 |
6,599.10 |
6,600.08 |
6,599.10 |
6,600.00 |
0.0K |
| 15:23 |
6,600.04 |
6,600.30 |
6,598.94 |
6,598.99 |
0.0K |
| 15:24 |
6,599.04 |
6,599.15 |
6,596.95 |
6,597.22 |
0.0K |
| 15:25 |
6,597.18 |
6,600.34 |
6,597.18 |
6,600.27 |
0.0K |
| 15:26 |
6,600.31 |
6,600.52 |
6,598.50 |
6,598.66 |
0.0K |
| 15:27 |
6,598.96 |
6,599.33 |
6,598.53 |
6,598.70 |
0.0K |
| 15:28 |
6,598.59 |
6,599.32 |
6,597.98 |
6,598.44 |
0.0K |
| 15:29 |
6,598.49 |
6,599.94 |
6,598.38 |
6,599.88 |
0.0K |
| 15:30 |
6,599.91 |
6,603.34 |
6,599.91 |
6,603.09 |
0.0K |
| 15:31 |
6,603.06 |
6,603.48 |
6,602.25 |
6,603.39 |
0.0K |
| 15:32 |
6,603.49 |
6,603.95 |
6,602.63 |
6,603.02 |
0.0K |
| 15:33 |
6,602.98 |
6,603.03 |
6,601.17 |
6,601.17 |
0.0K |
| 15:34 |
6,601.10 |
6,601.17 |
6,599.26 |
6,599.81 |
0.0K |
| 15:35 |
6,599.84 |
6,600.31 |
6,598.83 |
6,599.38 |
0.0K |
| 15:36 |
6,599.53 |
6,599.87 |
6,597.61 |
6,597.76 |
0.0K |
| 15:37 |
6,597.83 |
6,597.87 |
6,597.03 |
6,597.18 |
0.0K |
| 15:38 |
6,597.16 |
6,597.39 |
6,596.43 |
6,596.73 |
0.0K |
| 15:39 |
6,596.77 |
6,597.98 |
6,596.55 |
6,597.95 |
0.0K |
| 15:40 |
6,597.77 |
6,598.13 |
6,597.00 |
6,597.84 |
0.0K |
| 15:41 |
6,597.89 |
6,597.89 |
6,596.45 |
6,596.81 |
0.0K |
| 15:42 |
6,596.81 |
6,598.88 |
6,596.81 |
6,598.78 |
0.0K |
| 15:43 |
6,598.84 |
6,599.99 |
6,598.72 |
6,599.65 |
0.0K |
| 15:44 |
6,599.64 |
6,600.59 |
6,599.56 |
6,600.25 |
0.0K |
| 15:45 |
6,600.26 |
6,600.74 |
6,598.64 |
6,598.69 |
0.0K |
| 15:46 |
6,598.66 |
6,598.67 |
6,596.89 |
6,597.07 |
0.0K |
| 15:47 |
6,597.09 |
6,597.85 |
6,596.51 |
6,597.68 |
0.0K |
| 15:48 |
6,597.65 |
6,598.63 |
6,597.30 |
6,597.45 |
0.0K |
| 15:49 |
6,597.57 |
6,598.06 |
6,597.39 |
6,598.06 |
0.0K |
| 15:50 |
6,598.00 |
6,599.94 |
6,598.00 |
6,599.11 |
0.0K |
| 15:51 |
6,599.19 |
6,601.34 |
6,599.19 |
6,600.68 |
0.0K |
| 15:52 |
6,600.55 |
6,601.64 |
6,600.40 |
6,601.29 |
0.0K |
| 15:53 |
6,601.19 |
6,603.56 |
6,601.19 |
6,603.43 |
0.0K |
| 15:54 |
6,603.50 |
6,607.15 |
6,603.50 |
6,604.82 |
0.0K |
| 15:55 |
6,604.63 |
6,604.63 |
6,601.09 |
6,603.30 |
0.0K |
| 15:56 |
6,603.43 |
6,604.11 |
6,602.36 |
6,603.14 |
0.0K |
| 15:57 |
6,603.40 |
6,605.14 |
6,603.40 |
6,604.77 |
0.0K |
| 15:58 |
6,604.65 |
6,605.32 |
6,604.18 |
6,604.93 |
0.0K |
| 15:59 |
6,604.98 |
6,607.86 |
6,603.62 |
6,604.20 |
0.0K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
6,615.38 |
6,648.97 |
6,604.43 |
6,643.70 |
0.0M |
| 2025-09-25 |
6,608.19 |
6,619.00 |
6,569.22 |
6,604.72 |
0.0M |
| 2025-09-24 |
6,669.79 |
6,672.66 |
6,621.76 |
6,637.97 |
0.0M |
| 2025-09-23 |
6,692.44 |
6,699.52 |
6,645.58 |
6,656.92 |
0.0M |
| 2025-09-22 |
6,654.28 |
6,698.88 |
6,648.07 |
6,693.75 |
0.0M |
| 2025-09-19 |
6,647.11 |
6,671.82 |
6,630.31 |
6,664.36 |
0.0M |
| 2025-09-18 |
6,626.85 |
6,656.80 |
6,611.89 |
6,631.96 |
0.0M |
| 2025-09-17 |
6,604.87 |
6,624.39 |
6,551.15 |
6,600.35 |
0.0M |
| 2025-09-16 |
6,624.13 |
6,626.99 |
6,600.11 |
6,606.76 |
0.0M |
| 2025-09-15 |
6,603.49 |
6,619.62 |
6,602.07 |
6,615.28 |
0.0M |
| 2025-09-12 |
6,590.66 |
6,600.21 |
6,579.49 |
6,584.29 |
0.0M |
| 2025-09-11 |
6,554.41 |
6,592.89 |
6,545.80 |
6,587.47 |
0.0M |
| 2025-09-10 |
6,550.29 |
6,555.97 |
6,516.34 |
6,532.04 |
0.0M |
| 2025-09-09 |
6,503.33 |
6,518.23 |
6,483.08 |
6,512.61 |
0.0M |
| 2025-09-08 |
6,498.09 |
6,508.67 |
6,483.29 |
6,495.15 |
0.0M |
| 2025-09-05 |
6,529.08 |
6,532.65 |
6,443.98 |
6,481.50 |
0.0M |
| 2025-09-04 |
6,456.60 |
6,502.54 |
6,445.98 |
6,502.08 |
0.0M |
| 2025-09-03 |
6,445.82 |
6,453.67 |
6,416.17 |
6,448.26 |
0.0M |
| 2025-09-02 |
6,401.51 |
6,416.54 |
6,360.58 |
6,415.54 |
0.0M |
| 2025-08-29 |
6,489.28 |
6,491.76 |
6,444.57 |
6,460.26 |
0.0M |
| 2025-08-28 |
6,483.84 |
6,508.23 |
6,466.96 |
6,501.86 |
0.0M |
| 2025-08-27 |
6,462.26 |
6,487.06 |
6,457.84 |
6,481.40 |
0.0M |
| 2025-08-26 |
6,435.49 |
6,468.37 |
6,429.21 |
6,465.94 |
0.0M |
| 2025-08-25 |
6,457.67 |
6,466.89 |
6,438.06 |
6,439.32 |
0.0M |
| 2025-08-22 |
6,384.59 |
6,478.89 |
6,384.59 |
6,466.91 |
0.0M |
| 2025-08-21 |
6,380.83 |
6,393.65 |
6,352.71 |
6,370.17 |
0.0M |
| 2025-08-20 |
6,406.62 |
6,408.40 |
6,343.86 |
6,395.78 |
0.0M |
| 2025-08-19 |
6,446.24 |
6,456.48 |
6,400.22 |
6,411.37 |
0.0M |
| 2025-08-18 |
6,445.02 |
6,455.35 |
6,437.70 |
6,449.15 |
0.0M |
| 2025-08-15 |
6,477.38 |
6,481.34 |
6,441.85 |
6,449.80 |
0.0M |
| 2025-08-14 |
6,453.46 |
6,473.92 |
6,441.07 |
6,468.54 |
0.0M |
| 2025-08-13 |
6,462.67 |
6,480.28 |
6,445.02 |
6,466.58 |
0.0M |
| 2025-08-12 |
6,395.17 |
6,446.55 |
6,385.76 |
6,445.76 |
0.0M |
| 2025-08-11 |
6,389.67 |
6,407.25 |
6,364.06 |
6,373.45 |
0.0M |
| 2025-08-08 |
6,355.22 |
6,395.16 |
6,355.22 |
6,389.45 |
0.0M |
| 2025-08-07 |
6,374.32 |
6,389.71 |
6,310.32 |
6,340.00 |
0.0M |
| 2025-08-06 |
6,309.30 |
6,352.83 |
6,301.11 |
6,345.06 |
0.0M |
| 2025-08-05 |
6,336.63 |
6,346.00 |
6,289.37 |
6,299.19 |
0.0M |
| 2025-08-04 |
6,271.71 |
6,330.69 |
6,271.71 |
6,329.94 |
0.0M |
| 2025-08-01 |
6,287.28 |
6,287.28 |
6,212.69 |
6,238.01 |
0.0M |
| 2025-07-31 |
6,427.02 |
6,427.02 |
6,327.64 |
6,339.39 |
0.0M |
| 2025-07-30 |
6,381.23 |
6,396.54 |
6,336.38 |
6,362.90 |
0.0M |
| 2025-07-29 |
6,405.62 |
6,409.26 |
6,363.92 |
6,370.86 |
0.0M |
| 2025-07-28 |
6,397.69 |
6,401.07 |
6,375.79 |
6,389.77 |
0.0M |
| 2025-07-25 |
6,370.01 |
6,395.82 |
6,368.53 |
6,388.64 |
0.0M |
| 2025-07-24 |
6,368.60 |
6,381.31 |
6,360.57 |
6,363.35 |
0.0M |
| 2025-07-23 |
6,326.90 |
6,360.64 |
6,317.49 |
6,358.91 |
0.0M |
| 2025-07-22 |
6,306.60 |
6,316.12 |
6,281.71 |
6,309.62 |
0.0M |
| 2025-07-21 |
6,304.74 |
6,336.08 |
6,303.79 |
6,305.60 |
0.0M |
| 2025-07-18 |
6,312.95 |
6,315.61 |
6,285.27 |
6,296.79 |
0.0M |
| 2025-07-17 |
6,263.40 |
6,304.69 |
6,262.27 |
6,297.36 |
0.0M |
| 2025-07-16 |
6,254.50 |
6,268.12 |
6,201.59 |
6,263.70 |
0.0M |
| 2025-07-15 |
6,295.29 |
6,302.04 |
6,241.68 |
6,243.76 |
0.0M |
| 2025-07-14 |
6,255.15 |
6,273.31 |
6,239.22 |
6,268.56 |
0.0M |
| 2025-07-11 |
6,255.68 |
6,269.44 |
6,237.60 |
6,259.75 |
0.0M |
| 2025-07-10 |
6,266.80 |
6,290.22 |
6,251.44 |
6,280.46 |
0.0M |
| 2025-07-09 |
6,243.33 |
6,269.16 |
6,231.43 |
6,263.26 |
0.0M |
| 2025-07-08 |
6,234.03 |
6,242.70 |
6,217.75 |
6,225.52 |
0.0M |
| 2025-07-07 |
6,259.04 |
6,262.07 |
6,201.00 |
6,229.98 |
0.0M |
| 2025-07-03 |
6,246.46 |
6,284.65 |
6,246.46 |
6,279.35 |
0.0M |
| 2025-07-02 |
6,193.88 |
6,227.60 |
6,188.29 |
6,227.42 |
0.0M |
| 2025-07-01 |
6,187.25 |
6,210.78 |
6,177.97 |
6,198.01 |
0.0M |
| 2025-06-30 |
6,193.36 |
6,215.08 |
6,174.97 |
6,204.95 |
0.0M |
| 2025-06-27 |
6,150.70 |
6,187.68 |
6,132.35 |
6,173.07 |
0.0M |
| 2025-06-26 |
6,112.09 |
6,146.52 |
6,107.27 |
6,141.02 |
0.0M |
| 2025-06-25 |
6,104.23 |
6,108.51 |
6,080.09 |
6,092.16 |
0.0M |
| 2025-06-24 |
6,061.21 |
6,101.76 |
6,059.25 |
6,092.18 |
0.0M |
| 2025-06-23 |
5,969.67 |
6,028.77 |
5,943.23 |
6,025.17 |
0.0M |
| 2025-06-20 |
5,999.67 |
6,018.20 |
5,952.56 |
5,967.84 |
0.0M |
| 2025-06-18 |
5,987.93 |
6,018.25 |
5,971.89 |
5,980.87 |
0.0M |
| 2025-06-17 |
6,012.15 |
6,023.25 |
5,974.80 |
5,982.72 |
0.0M |
| 2025-06-16 |
6,004.00 |
6,050.83 |
6,004.00 |
6,033.11 |
0.0M |
| 2025-06-13 |
6,000.56 |
6,026.16 |
5,963.21 |
5,976.97 |
0.0M |
| 2025-06-12 |
6,009.90 |
6,045.43 |
6,003.88 |
6,045.26 |
0.0M |
| 2025-06-11 |
6,049.38 |
6,059.40 |
6,002.32 |
6,022.24 |
0.0M |
| 2025-06-10 |
6,009.91 |
6,043.01 |
6,000.28 |
6,038.81 |
0.0M |
| 2025-06-09 |
6,004.63 |
6,021.31 |
5,994.18 |
6,005.88 |
0.0M |
| 2025-06-06 |
5,987.06 |
6,016.87 |
5,978.63 |
6,000.36 |
0.0M |
| 2025-06-05 |
5,985.67 |
5,999.70 |
5,921.20 |
5,939.30 |
0.0M |
| 2025-06-04 |
5,978.94 |
5,990.48 |
5,966.11 |
5,970.81 |
0.0M |
| 2025-06-03 |
5,938.56 |
5,981.35 |
5,929.00 |
5,970.37 |
0.0M |
| 2025-06-02 |
5,896.68 |
5,937.40 |
5,861.43 |
5,935.94 |
0.0M |
| 2025-05-30 |
5,903.67 |
5,922.14 |
5,843.66 |
5,911.69 |
0.0M |
| 2025-05-29 |
5,939.96 |
5,943.13 |
5,873.80 |
5,912.17 |
0.0M |
| 2025-05-28 |
5,925.54 |
5,939.92 |
5,881.88 |
5,888.55 |
0.0M |
| 2025-05-27 |
5,854.07 |
5,924.33 |
5,854.07 |
5,921.54 |
0.0M |
| 2025-05-23 |
5,781.89 |
5,829.51 |
5,767.41 |
5,802.82 |
0.0M |
| 2025-05-22 |
5,841.26 |
5,878.08 |
5,825.82 |
5,842.01 |
0.0M |
| 2025-05-21 |
5,910.18 |
5,938.37 |
5,830.91 |
5,844.61 |
0.0M |
| 2025-05-20 |
5,944.66 |
5,953.06 |
5,909.26 |
5,940.46 |
0.0M |
| 2025-05-19 |
5,902.88 |
5,968.61 |
5,895.69 |
5,963.60 |
0.0M |
| 2025-05-16 |
5,929.09 |
5,958.62 |
5,907.36 |
5,958.38 |
0.0M |
| 2025-05-15 |
5,869.82 |
5,924.21 |
5,865.16 |
5,916.93 |
0.0M |
| 2025-05-14 |
5,896.74 |
5,906.55 |
5,872.11 |
5,892.58 |
0.0M |
| 2025-05-13 |
5,854.15 |
5,906.64 |
5,845.02 |
5,886.55 |
0.0M |
| 2025-05-12 |
5,807.20 |
5,845.37 |
5,786.08 |
5,844.19 |
0.0M |
| 2025-05-09 |
5,679.65 |
5,691.69 |
5,644.15 |
5,659.91 |
0.0M |
| 2025-05-08 |
5,663.60 |
5,720.10 |
5,635.38 |
5,663.94 |
0.0M |
| 2025-05-07 |
5,614.18 |
5,654.73 |
5,578.64 |
5,631.28 |
0.0M |
| 2025-05-06 |
5,605.87 |
5,649.58 |
5,586.04 |
5,606.91 |
0.0M |
| 2025-05-05 |
5,655.32 |
5,683.38 |
5,634.48 |
5,650.38 |
0.0M |
| 2025-05-02 |
5,645.88 |
5,700.70 |
5,642.28 |
5,686.67 |
0.0M |
| 2025-05-01 |
5,625.14 |
5,658.91 |
5,597.35 |
5,604.14 |
0.0M |
| 2025-04-30 |
5,499.44 |
5,581.84 |
5,433.24 |
5,569.06 |
0.0M |
| 2025-04-29 |
5,508.87 |
5,571.95 |
5,505.70 |
5,560.83 |
0.0M |
| 2025-04-28 |
5,529.22 |
5,553.66 |
5,468.64 |
5,528.75 |
0.0M |
| 2025-04-25 |
5,489.73 |
5,528.11 |
5,455.86 |
5,525.21 |
0.0M |
| 2025-04-24 |
5,381.38 |
5,489.40 |
5,371.96 |
5,484.77 |
0.0M |
| 2025-04-23 |
5,395.92 |
5,469.69 |
5,356.17 |
5,375.86 |
0.0M |
| 2025-04-22 |
5,207.67 |
5,309.61 |
5,207.67 |
5,287.76 |
0.0M |
| 2025-04-21 |
5,232.94 |
5,232.94 |
5,101.63 |
5,158.20 |
0.0M |
| 2025-04-17 |
5,305.45 |
5,328.31 |
5,255.58 |
5,282.70 |
0.0M |
| 2025-04-16 |
5,335.75 |
5,367.24 |
5,220.79 |
5,275.70 |
0.0M |
| 2025-04-15 |
5,411.99 |
5,450.41 |
5,386.44 |
5,396.63 |
0.0M |
| 2025-04-14 |
5,441.96 |
5,459.46 |
5,358.02 |
5,405.97 |
0.0M |
| 2025-04-11 |
5,255.56 |
5,381.46 |
5,220.77 |
5,363.36 |
0.0M |
| 2025-04-10 |
5,353.15 |
5,353.15 |
5,115.27 |
5,268.05 |
0.0M |
| 2025-04-09 |
4,965.28 |
5,481.34 |
4,948.43 |
5,456.90 |
0.0M |
| 2025-04-08 |
5,193.57 |
5,267.47 |
4,910.42 |
4,982.77 |
0.0M |
| 2025-04-07 |
4,953.79 |
5,246.57 |
4,835.04 |
5,062.25 |
0.0M |
| 2025-04-04 |
5,292.14 |
5,292.14 |
5,069.90 |
5,074.08 |
0.0M |
| 2025-04-03 |
5,492.74 |
5,499.53 |
5,390.83 |
5,396.52 |
0.0M |
| 2025-04-02 |
5,580.76 |
5,695.31 |
5,571.48 |
5,670.97 |
0.0M |
| 2025-04-01 |
5,597.53 |
5,650.57 |
5,558.52 |
5,633.07 |
0.0M |
| 2025-03-31 |
5,527.91 |
5,627.56 |
5,488.73 |
5,611.85 |
0.0M |
| 2025-03-28 |
5,679.20 |
5,685.89 |
5,572.42 |
5,580.94 |
0.0M |
| 2025-03-27 |
5,695.64 |
5,732.28 |
5,670.94 |
5,693.31 |
0.0M |
| 2025-03-26 |
5,771.66 |
5,783.62 |
5,694.41 |
5,712.20 |
0.0M |
| 2025-03-25 |
5,775.96 |
5,786.95 |
5,760.42 |
5,776.65 |
0.0M |
| 2025-03-24 |
5,718.08 |
5,775.14 |
5,718.08 |
5,767.57 |
0.0M |
| 2025-03-21 |
5,630.73 |
5,670.84 |
5,603.10 |
5,667.56 |
0.0M |
| 2025-03-20 |
5,646.92 |
5,711.15 |
5,632.33 |
5,662.89 |
0.0M |
| 2025-03-19 |
5,632.37 |
5,715.33 |
5,622.20 |
5,675.29 |
0.0M |
| 2025-03-18 |
5,654.53 |
5,654.53 |
5,597.76 |
5,614.66 |
0.0M |
| 2025-03-17 |
5,635.60 |
5,703.52 |
5,631.12 |
5,675.12 |
0.0M |
| 2025-03-14 |
5,563.85 |
5,645.27 |
5,563.85 |
5,638.94 |
0.0M |
| 2025-03-13 |
5,594.45 |
5,597.78 |
5,504.65 |
5,521.52 |
0.0M |
| 2025-03-12 |
5,624.84 |
5,642.19 |
5,546.09 |
5,599.30 |
0.0M |
| 2025-03-11 |
5,603.65 |
5,636.30 |
5,528.41 |
5,572.07 |
0.0M |
| 2025-03-10 |
5,705.37 |
5,705.37 |
5,564.02 |
5,614.56 |
0.0M |
| 2025-03-07 |
5,726.01 |
5,783.01 |
5,666.29 |
5,770.20 |
0.0M |
| 2025-03-06 |
5,785.87 |
5,812.08 |
5,711.64 |
5,738.52 |
0.0M |
| 2025-03-05 |
5,781.36 |
5,860.59 |
5,742.35 |
5,842.63 |
0.0M |
| 2025-03-04 |
5,811.98 |
5,865.08 |
5,732.59 |
5,778.15 |
0.0M |
| 2025-03-03 |
5,968.33 |
5,986.09 |
5,810.91 |
5,849.72 |
0.0M |
| 2025-02-28 |
5,856.74 |
5,959.40 |
5,837.66 |
5,954.50 |
0.0M |
| 2025-02-27 |
5,981.88 |
5,993.69 |
5,858.78 |
5,861.57 |
0.0M |
| 2025-02-26 |
5,970.87 |
6,009.82 |
5,932.69 |
5,956.06 |
0.0M |
| 2025-02-25 |
5,982.73 |
5,992.65 |
5,908.49 |
5,955.25 |
0.0M |
| 2025-02-24 |
6,026.69 |
6,043.65 |
5,977.83 |
5,983.25 |
0.0M |
| 2025-02-21 |
6,114.10 |
6,114.82 |
6,008.56 |
6,013.13 |
0.0M |
| 2025-02-20 |
6,134.50 |
6,134.50 |
6,084.59 |
6,117.52 |
0.0M |
| 2025-02-19 |
6,117.76 |
6,147.43 |
6,111.15 |
6,144.15 |
0.0M |
| 2025-02-18 |
6,121.60 |
6,129.63 |
6,099.51 |
6,129.58 |
0.0M |
| 2025-02-14 |
6,115.52 |
6,127.47 |
6,107.62 |
6,114.63 |
0.0M |
| 2025-02-13 |
6,060.59 |
6,116.91 |
6,050.95 |
6,115.07 |
0.0M |
| 2025-02-12 |
6,025.08 |
6,063.00 |
6,003.00 |
6,051.97 |
0.0M |
| 2025-02-11 |
6,049.32 |
6,076.28 |
6,042.34 |
6,068.50 |
0.0M |
| 2025-02-10 |
6,046.40 |
6,073.38 |
6,044.84 |
6,066.44 |
0.0M |
| 2025-02-07 |
6,083.13 |
6,101.28 |
6,019.96 |
6,025.99 |
0.0M |
| 2025-02-06 |
6,072.22 |
6,084.03 |
6,046.83 |
6,083.57 |
0.0M |
| 2025-02-05 |
6,020.45 |
6,062.86 |
6,007.06 |
6,061.48 |
0.0M |
| 2025-02-04 |
5,998.14 |
6,042.48 |
5,990.87 |
6,037.88 |
0.0M |
| 2025-02-03 |
5,969.65 |
6,022.13 |
5,923.93 |
5,994.57 |
0.0M |
| 2025-01-31 |
6,096.79 |
6,120.91 |
6,030.93 |
6,040.53 |
0.0M |
| 2025-01-30 |
6,050.75 |
6,086.64 |
6,027.46 |
6,071.17 |
0.0M |
| 2025-01-29 |
6,057.70 |
6,062.83 |
6,012.96 |
6,039.31 |
0.0M |
| 2025-01-28 |
6,026.97 |
6,074.54 |
5,994.63 |
6,067.70 |
0.0M |
| 2025-01-27 |
5,969.04 |
6,017.17 |
5,962.92 |
6,012.28 |
0.0M |
| 2025-01-24 |
6,121.43 |
6,128.18 |
6,088.74 |
6,101.24 |
0.0M |
| 2025-01-23 |
6,076.32 |
6,118.73 |
6,074.67 |
6,118.71 |
0.0M |
| 2025-01-22 |
6,081.39 |
6,100.81 |
6,076.13 |
6,086.37 |
0.0M |
| 2025-01-21 |
6,014.12 |
6,051.51 |
6,006.88 |
6,049.24 |
0.0M |
| 2025-01-17 |
5,995.40 |
6,014.96 |
5,978.44 |
5,996.66 |
0.0M |
| 2025-01-16 |
5,963.61 |
5,964.69 |
5,930.72 |
5,937.34 |
0.0M |
| 2025-01-15 |
5,905.21 |
5,960.61 |
5,905.21 |
5,949.91 |
0.0M |
| 2025-01-14 |
5,859.27 |
5,871.92 |
5,805.42 |
5,842.91 |
0.0M |
| 2025-01-13 |
5,782.02 |
5,838.61 |
5,773.31 |
5,836.22 |
0.0M |
| 2025-01-10 |
5,890.35 |
5,890.35 |
5,807.78 |
5,827.04 |
0.0M |
| 2025-01-08 |
5,910.66 |
5,927.89 |
5,874.78 |
5,918.25 |
0.0M |
| 2025-01-07 |
5,993.26 |
6,000.68 |
5,890.68 |
5,909.03 |
0.0M |
| 2025-01-06 |
5,982.81 |
6,021.04 |
5,960.01 |
5,975.38 |
0.0M |
| 2025-01-03 |
5,891.07 |
5,949.34 |
5,888.66 |
5,942.47 |
0.0M |
| 2025-01-02 |
5,903.26 |
5,935.09 |
5,829.53 |
5,868.55 |
0.0M |