S&P/TSX Capped Energy

SPTTEN
🏛️ canada →
295.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 288.48 289.40 288.48 289.40 11,100.1K
09:31 289.34 289.65 289.34 289.58 355.2K
09:32 289.59 289.79 289.59 289.63 156.0K
09:33 289.60 289.90 289.60 289.69 104.3K
09:34 289.78 289.78 289.56 289.61 114.8K
09:35 289.68 289.74 289.67 289.67 160.4K
09:36 289.75 290.03 289.75 290.00 210.3K
09:37 289.98 289.98 289.78 289.95 77.7K
09:38 289.88 290.15 289.88 290.08 217.2K
09:39 289.99 290.13 289.99 290.13 240.6K
09:40 290.07 290.16 290.05 290.08 158.3K
09:41 290.11 290.34 290.11 290.34 174.1K
09:42 290.36 290.44 290.30 290.44 161.4K
09:43 290.54 290.59 290.42 290.59 175.9K
09:44 290.51 290.51 290.33 290.40 60.7K
09:45 290.43 290.63 290.43 290.44 532.7K
09:46 290.47 290.68 290.47 290.68 137.9K
09:47 290.67 290.88 290.67 290.88 134.3K
09:48 290.92 291.17 290.92 291.17 397.2K
09:49 291.16 291.24 291.14 291.24 336.4K
09:50 291.30 291.52 291.30 291.52 219.8K
09:51 291.53 291.67 291.53 291.67 317.6K
09:52 291.71 291.84 291.71 291.82 295.1K
09:53 291.67 291.68 291.59 291.59 182.3K
09:54 291.61 291.77 291.54 291.77 155.0K
09:55 291.82 291.86 291.79 291.79 227.7K
09:56 291.73 291.95 291.60 291.95 196.5K
09:57 291.82 291.82 291.80 291.80 134.8K
09:58 291.83 292.16 291.83 292.16 484.7K
09:59 292.21 292.49 292.21 292.49 309.9K
10:00 292.68 292.80 292.60 292.60 366.8K
10:01 292.55 292.55 292.25 292.32 313.9K
10:02 292.36 292.36 292.29 292.29 154.9K
10:03 292.30 292.50 292.30 292.47 139.2K
10:04 292.51 292.63 292.48 292.63 151.7K
10:05 292.52 292.84 292.52 292.84 130.0K
10:06 292.79 292.87 292.75 292.75 130.1K
10:07 292.79 292.81 292.71 292.81 120.3K
10:08 292.85 293.03 292.85 293.03 192.0K
10:09 293.07 293.14 293.07 293.07 196.9K
10:10 293.01 293.34 293.01 293.34 409.4K
10:11 293.33 293.48 293.33 293.48 236.8K
10:12 293.48 293.52 293.48 293.51 149.2K
10:13 293.50 293.50 293.39 293.39 153.0K
10:14 293.46 293.49 293.44 293.49 209.9K
10:15 293.38 293.38 293.09 293.09 190.6K
10:16 293.14 293.30 293.14 293.22 196.6K
10:17 293.13 293.29 293.13 293.29 120.7K
10:18 293.31 293.49 293.31 293.49 195.6K
10:19 293.44 293.51 293.37 293.37 96.8K
10:20 293.46 293.46 293.39 293.45 87.1K
10:21 293.46 293.51 293.25 293.25 172.7K
10:22 293.32 293.32 293.26 293.26 105.0K
10:23 293.26 293.29 293.26 293.26 65.2K
10:24 293.18 293.22 293.17 293.20 155.4K
10:25 293.31 293.37 293.20 293.20 165.2K
10:26 293.23 293.30 293.23 293.27 47.9K
10:27 293.26 293.40 293.26 293.38 97.3K
10:28 293.41 293.43 293.39 293.40 106.7K
10:29 293.40 293.75 293.34 293.75 2,305.5K
10:30 294.15 294.38 294.15 294.17 396.8K
10:31 294.20 294.42 294.20 294.42 190.2K
10:32 294.40 294.46 294.36 294.36 338.4K
10:33 294.40 294.46 294.40 294.40 246.5K
10:34 294.39 294.43 294.17 294.24 169.7K
10:35 294.21 294.21 294.06 294.06 141.7K
10:36 294.12 294.24 294.10 294.24 146.3K
10:37 294.42 294.42 294.11 294.11 427.0K
10:38 294.09 294.12 294.04 294.09 155.2K
10:39 294.04 294.18 294.04 294.18 64.5K
10:40 294.19 294.39 294.19 294.39 146.3K
10:41 294.25 294.25 293.96 293.96 169.1K
10:42 293.99 294.08 293.99 294.08 91.3K
10:43 294.07 294.24 294.07 294.24 125.1K
10:44 294.18 294.34 294.18 294.26 55.7K
10:45 294.12 294.12 293.94 293.95 122.2K
10:46 294.06 294.24 294.06 294.24 79.9K
10:47 294.15 294.17 294.14 294.16 77.5K
10:48 294.14 294.14 294.04 294.08 76.8K
10:49 294.09 294.10 294.08 294.08 71.6K
10:50 293.95 293.95 293.81 293.81 94.9K
10:51 293.71 293.71 293.71 293.71 96.5K
10:52 293.70 293.72 293.66 293.72 84.0K
10:53 293.72 293.77 293.72 293.72 67.4K
10:54 293.69 293.69 293.54 293.54 191.2K
10:55 293.59 293.65 293.57 293.57 88.4K
10:56 293.51 293.54 293.46 293.46 107.6K
10:57 293.45 293.49 293.43 293.43 75.0K
10:58 293.47 293.51 293.45 293.45 137.8K
10:59 293.52 293.54 293.52 293.54 74.8K
11:00 293.60 293.78 293.59 293.78 156.9K
11:01 293.79 293.81 293.75 293.75 40.3K
11:02 293.74 293.74 293.68 293.70 37.3K
11:03 293.67 293.67 293.59 293.61 122.5K
11:04 293.67 293.67 293.54 293.59 192.4K
11:05 293.52 293.72 293.52 293.72 110.0K
11:06 293.76 293.87 293.76 293.86 140.5K
11:07 293.82 293.84 293.82 293.83 60.1K
11:08 293.76 293.76 293.70 293.70 42.2K
11:09 293.67 293.77 293.67 293.77 43.9K
11:10 293.75 293.76 293.74 293.74 114.5K
11:11 293.75 293.75 293.73 293.73 45.3K
11:12 293.72 293.76 293.69 293.69 74.4K
11:13 293.65 293.65 293.61 293.61 50.1K
11:14 293.68 293.68 293.51 293.51 61.1K
11:15 293.43 293.43 293.34 293.34 97.5K
11:16 293.35 293.39 293.35 293.36 72.7K
11:17 293.33 293.38 293.33 293.38 47.8K
11:18 293.40 293.40 293.28 293.29 62.3K
11:19 293.21 293.21 293.07 293.07 230.3K
11:20 293.06 293.09 293.06 293.08 138.3K
11:21 293.04 293.09 293.04 293.09 41.2K
11:22 293.07 293.22 293.07 293.22 114.3K
11:23 293.22 293.26 293.22 293.25 84.0K
11:24 293.26 293.33 293.21 293.21 114.0K
11:25 293.25 293.25 293.20 293.24 38.3K
11:26 293.22 293.31 293.21 293.29 69.1K
11:27 293.24 293.26 293.24 293.26 34.0K
11:28 293.23 293.23 293.14 293.20 69.0K
11:29 293.21 293.21 293.08 293.15 117.6K
11:30 293.13 293.20 293.13 293.16 107.1K
11:31 293.17 293.35 293.17 293.35 73.0K
11:32 293.26 293.28 293.24 293.28 99.5K
11:33 293.29 293.31 293.26 293.26 22.0K
11:34 293.24 293.24 293.13 293.13 81.9K
11:35 293.15 293.15 292.94 292.94 183.4K
11:36 292.88 292.88 292.74 292.75 85.3K
11:37 292.71 292.86 292.71 292.86 118.1K
11:38 292.86 292.86 292.76 292.76 51.2K
11:39 292.76 292.81 292.75 292.75 66.0K
11:40 292.79 292.93 292.79 292.91 38.0K
11:41 292.87 292.88 292.72 292.72 60.9K
11:42 292.65 292.65 292.60 292.60 85.2K
11:43 292.63 292.78 292.63 292.78 63.1K
11:44 292.79 292.94 292.79 292.93 47.2K
11:45 292.87 292.88 292.78 292.78 54.9K
11:46 292.80 292.81 292.80 292.81 44.0K
11:47 292.82 292.82 292.68 292.68 32.3K
11:48 292.66 292.69 292.66 292.69 22.0K
11:49 292.71 292.78 292.70 292.78 53.7K
11:50 292.79 292.80 292.73 292.73 45.7K
11:51 292.75 292.75 292.70 292.70 34.4K
11:52 292.58 292.58 292.50 292.50 114.8K
11:53 292.50 292.51 292.48 292.51 31.1K
11:54 292.57 292.67 292.57 292.67 49.7K
11:55 292.67 292.67 292.64 292.65 33.3K
11:56 292.66 292.66 292.53 292.53 96.7K
11:57 292.53 292.83 292.53 292.83 87.0K
11:58 292.78 292.80 292.77 292.77 55.2K
11:59 292.77 292.77 292.56 292.56 93.6K
12:00 292.60 292.60 292.46 292.46 34.1K
12:01 292.41 292.45 292.41 292.41 45.5K
12:02 292.40 292.44 292.39 292.40 66.8K
12:03 292.38 292.59 292.38 292.59 55.6K
12:04 292.53 292.53 292.50 292.50 53.6K
12:05 292.47 292.47 292.42 292.44 55.8K
12:06 292.46 292.46 292.40 292.41 49.9K
12:07 292.39 292.40 292.34 292.34 117.8K
12:08 292.25 292.25 292.13 292.13 121.0K
12:09 292.13 292.13 292.02 292.09 124.3K
12:10 292.09 292.12 292.00 292.00 54.7K
12:11 292.00 292.00 291.99 292.00 43.3K
12:12 292.12 292.14 292.06 292.06 119.6K
12:13 292.03 292.06 292.03 292.06 34.7K
12:14 292.00 292.00 291.99 291.99 29.5K
12:15 292.01 292.06 292.01 292.03 59.7K
12:16 292.09 292.10 292.09 292.09 31.9K
12:17 292.07 292.07 292.01 292.01 56.6K
12:18 292.07 292.09 292.05 292.09 63.0K
12:19 292.18 292.22 292.16 292.16 57.6K
12:20 292.14 292.21 292.14 292.21 67.3K
12:21 292.21 292.34 292.21 292.34 70.6K
12:22 292.35 292.40 292.35 292.39 39.1K
12:23 292.39 292.41 292.37 292.37 97.3K
12:24 292.36 292.39 292.33 292.39 34.2K
12:25 292.39 292.39 292.32 292.32 22.2K
12:26 292.30 292.30 292.17 292.19 116.7K
12:27 292.23 292.39 292.23 292.39 67.2K
12:28 292.43 292.43 292.40 292.42 29.3K
12:29 292.42 292.45 292.36 292.36 44.6K
12:30 292.35 292.35 292.26 292.31 59.5K
12:31 292.25 292.26 292.24 292.26 30.8K
12:32 292.24 292.25 292.17 292.25 57.1K
12:33 292.26 292.46 292.26 292.46 43.4K
12:34 292.53 292.55 292.50 292.55 29.4K
12:35 292.55 292.55 292.51 292.51 40.2K
12:36 292.45 292.45 292.29 292.29 67.1K
12:37 292.27 292.27 292.23 292.26 37.9K
12:38 292.31 292.41 292.31 292.41 20.0K
12:39 292.40 292.40 292.30 292.30 26.6K
12:40 292.31 292.36 292.31 292.36 125.2K
12:41 292.38 292.39 292.35 292.35 12.9K
12:42 292.35 292.40 292.35 292.35 42.9K
12:43 292.35 292.38 292.35 292.38 27.8K
12:44 292.38 292.38 292.29 292.29 98.3K
12:45 292.30 292.33 292.30 292.33 24.3K
12:46 292.33 292.38 292.30 292.38 38.8K
12:47 292.40 292.57 292.40 292.57 75.5K
12:48 292.57 292.57 292.49 292.53 31.0K
12:49 292.53 292.53 292.48 292.48 84.0K
12:50 292.43 292.43 292.40 292.41 67.5K
12:51 292.35 292.40 292.35 292.40 95.4K
12:52 292.40 292.47 292.40 292.47 79.7K
12:53 292.50 292.50 292.49 292.49 41.0K
12:54 292.44 292.44 292.41 292.41 31.8K
12:55 292.40 292.40 292.14 292.14 107.2K
12:56 292.05 292.05 291.97 292.00 34.4K
12:57 292.00 292.10 292.00 292.10 62.9K
12:58 292.08 292.15 292.08 292.13 93.4K
12:59 292.14 292.20 292.13 292.20 31.1K
13:00 292.19 292.21 292.19 292.19 23.6K
13:01 292.21 292.39 292.21 292.39 74.1K
13:02 292.39 292.40 292.36 292.40 32.6K
13:03 292.42 292.51 292.42 292.51 83.1K
13:04 292.42 292.42 292.34 292.35 35.2K
13:05 292.29 292.29 292.24 292.28 45.9K
13:06 292.21 292.31 292.20 292.31 28.4K
13:07 292.29 292.29 292.23 292.23 35.0K
13:08 292.24 292.30 292.24 292.30 34.4K
13:09 292.32 292.37 292.32 292.37 22.8K
13:10 292.39 292.40 292.31 292.33 66.0K
13:11 292.34 292.39 292.33 292.39 31.2K
13:12 292.38 292.38 292.37 292.37 22.2K
13:13 292.36 292.39 292.30 292.30 40.0K
13:14 292.28 292.28 292.14 292.18 57.8K
13:15 292.19 292.19 292.09 292.09 48.6K
13:16 292.12 292.13 292.10 292.10 49.6K
13:17 292.09 292.14 292.09 292.13 15.1K
13:18 292.10 292.10 292.08 292.08 26.5K
13:19 292.07 292.07 292.03 292.03 32.5K
13:20 292.04 292.04 291.89 291.89 112.6K
13:21 291.89 291.94 291.89 291.94 18.6K
13:22 292.07 292.14 292.07 292.14 49.7K
13:23 292.17 292.17 292.06 292.07 34.0K
13:24 292.14 292.14 292.04 292.04 48.6K
13:25 292.08 292.12 292.08 292.09 36.0K
13:26 292.10 292.10 292.04 292.07 19.9K
13:27 292.07 292.07 291.85 291.85 86.7K
13:28 291.83 291.83 291.75 291.79 77.3K
13:29 291.79 291.79 291.75 291.75 39.3K
13:30 291.72 291.72 291.62 291.62 98.8K
13:31 291.64 291.64 291.58 291.58 64.0K
13:32 291.58 291.75 291.58 291.75 142.8K
13:33 291.69 291.75 291.69 291.75 37.0K
13:34 291.72 291.72 291.67 291.67 90.7K
13:35 291.67 291.67 291.61 291.64 34.3K
13:36 291.60 291.60 291.52 291.52 52.1K
13:37 291.57 291.58 291.55 291.56 27.4K
13:38 291.54 291.55 291.51 291.55 36.1K
13:39 291.54 291.55 291.53 291.55 17.4K
13:40 291.49 291.50 291.49 291.49 66.6K
13:41 291.34 291.35 291.18 291.18 141.7K
13:42 291.21 291.23 291.17 291.21 107.3K
13:43 291.19 291.19 291.12 291.12 39.5K
13:44 291.11 291.11 290.92 290.92 82.9K
13:45 290.90 290.90 290.85 290.86 40.0K
13:46 290.82 290.82 290.72 290.72 112.1K
13:47 290.69 290.85 290.69 290.85 115.2K
13:48 290.88 290.91 290.88 290.90 59.6K
13:49 290.90 290.90 290.84 290.90 54.6K
13:50 290.88 290.88 290.83 290.87 59.5K
13:51 290.86 290.91 290.86 290.90 22.4K
13:52 290.89 290.91 290.83 290.83 72.5K
13:53 290.86 290.87 290.85 290.86 81.4K
13:54 290.87 290.94 290.84 290.94 52.3K
13:55 290.94 290.94 290.83 290.83 78.2K
13:56 290.91 290.91 290.89 290.89 47.8K
13:57 290.86 290.91 290.86 290.91 22.8K
13:58 290.94 290.99 290.94 290.99 31.0K
13:59 291.01 291.06 291.01 291.06 60.9K
14:00 291.11 291.11 290.94 290.94 84.3K
14:01 290.91 290.91 290.85 290.87 68.2K
14:02 290.86 290.91 290.86 290.91 55.8K
14:03 290.89 290.89 290.74 290.76 77.6K
14:04 290.75 290.75 290.57 290.57 250.4K
14:05 290.56 290.64 290.56 290.64 83.9K
14:06 290.68 290.76 290.68 290.75 100.3K
14:07 290.77 290.98 290.77 290.98 52.5K
14:08 291.00 291.10 291.00 291.02 92.1K
14:09 291.02 291.02 290.92 290.93 113.1K
14:10 290.92 290.96 290.92 290.96 48.7K
14:11 290.94 290.94 290.91 290.91 55.6K
14:12 290.91 290.91 290.82 290.84 37.1K
14:13 290.88 290.88 290.71 290.71 102.0K
14:14 290.70 290.73 290.68 290.73 25.8K
14:15 290.76 290.88 290.76 290.88 23.2K
14:16 290.90 290.92 290.90 290.92 33.6K
14:17 290.85 290.85 290.70 290.72 63.8K
14:18 290.78 290.85 290.78 290.85 34.2K
14:19 290.85 290.85 290.79 290.79 45.8K
14:20 290.79 290.86 290.79 290.86 19.7K
14:21 290.83 290.83 290.75 290.75 55.2K
14:22 290.72 290.72 290.70 290.71 47.4K
14:23 290.72 290.76 290.72 290.75 12.8K
14:24 290.73 290.75 290.73 290.75 45.4K
14:25 290.76 290.93 290.76 290.93 45.9K
14:26 290.97 290.97 290.92 290.96 54.9K
14:27 290.98 291.08 290.98 291.08 42.4K
14:28 291.07 291.13 291.07 291.13 50.9K
14:29 291.12 291.12 291.06 291.06 42.6K
14:30 290.99 291.02 290.99 291.02 87.7K
14:31 291.06 291.09 291.05 291.09 51.6K
14:32 291.12 291.12 291.06 291.08 37.0K
14:33 291.07 291.13 291.07 291.12 52.8K
14:34 291.09 291.13 291.08 291.13 20.4K
14:35 291.13 291.13 291.01 291.01 92.7K
14:36 291.01 291.10 291.01 291.10 89.3K
14:37 291.10 291.10 291.01 291.01 41.5K
14:38 290.90 290.99 290.90 290.99 110.8K
14:39 290.98 290.99 290.98 290.98 27.5K
14:40 290.99 291.01 290.99 291.01 31.4K
14:41 291.00 291.08 291.00 291.08 71.7K
14:42 291.08 291.09 291.07 291.09 42.2K
14:43 291.07 291.09 291.07 291.08 13.9K
14:44 291.12 291.19 291.12 291.18 48.3K
14:45 291.22 291.25 291.22 291.25 31.2K
14:46 291.22 291.30 291.22 291.30 84.2K
14:47 291.31 291.31 291.26 291.26 56.0K
14:48 291.23 291.23 291.14 291.15 100.8K
14:49 291.12 291.12 291.02 291.07 78.1K
14:50 291.01 291.02 290.99 290.99 63.0K
14:51 290.99 290.99 290.95 290.96 81.2K
14:52 290.92 290.92 290.89 290.89 62.4K
14:53 290.88 290.90 290.88 290.89 70.4K
14:54 290.98 291.00 290.98 290.98 59.2K
14:55 290.99 291.10 290.99 291.08 40.8K
14:56 291.04 291.04 290.93 290.94 205.8K
14:57 290.94 290.94 290.85 290.85 39.9K
14:58 290.88 290.95 290.88 290.95 48.8K
14:59 290.97 290.99 290.97 290.99 33.7K
15:00 291.00 291.09 291.00 291.07 80.8K
15:01 291.10 291.15 291.09 291.15 34.6K
15:02 291.22 291.23 291.14 291.14 47.4K
15:03 291.17 291.21 291.17 291.21 73.6K
15:04 291.23 291.25 291.23 291.24 33.5K
15:05 291.24 291.30 291.24 291.30 15.9K
15:06 291.32 291.32 291.22 291.22 81.7K
15:07 291.21 291.26 291.21 291.25 32.5K
15:08 291.26 291.26 291.18 291.18 63.7K
15:09 291.17 291.20 291.17 291.20 47.9K
15:10 291.22 291.25 291.22 291.25 40.9K
15:11 291.26 291.26 291.18 291.18 45.0K
15:12 291.21 291.21 291.07 291.08 85.1K
15:13 291.15 291.15 291.10 291.10 40.5K
15:14 291.13 291.19 291.13 291.18 147.6K
15:15 291.16 291.20 291.16 291.18 32.1K
15:16 291.16 291.25 291.16 291.25 62.8K
15:17 291.28 291.32 291.28 291.32 46.7K
15:18 291.26 291.27 291.21 291.21 80.9K
15:19 291.25 291.25 291.24 291.25 24.1K
15:20 291.24 291.24 291.06 291.06 110.7K
15:21 291.08 291.08 291.02 291.02 62.3K
15:22 291.03 291.05 291.00 291.01 58.5K
15:23 291.00 291.06 291.00 291.04 104.6K
15:24 291.04 291.08 291.03 291.03 49.8K
15:25 291.02 291.04 291.02 291.04 48.8K
15:26 291.00 291.25 291.00 291.07 731.1K
15:27 290.95 291.00 290.95 290.95 136.2K
15:28 291.00 291.03 290.98 291.03 156.7K
15:29 291.02 291.02 290.94 290.96 67.9K
15:30 290.99 290.99 290.97 290.97 42.3K
15:31 291.00 291.01 290.93 290.93 98.8K
15:32 290.92 291.00 290.92 290.99 74.7K
15:33 291.01 291.04 291.01 291.04 74.3K
15:34 291.05 291.05 290.88 290.88 111.3K
15:35 290.88 290.88 290.79 290.79 231.0K
15:36 290.76 290.76 290.71 290.76 55.5K
15:37 290.79 290.90 290.79 290.90 87.7K
15:38 290.88 290.93 290.88 290.93 168.2K
15:39 290.92 291.07 290.92 291.07 124.4K
15:40 291.06 291.06 290.90 290.94 169.2K
15:41 290.89 290.96 290.89 290.91 123.4K
15:42 290.92 291.11 290.92 291.11 106.1K
15:43 291.14 291.14 291.02 291.02 68.9K
15:44 291.04 291.05 291.00 291.00 51.7K
15:45 290.94 290.95 290.89 290.89 144.0K
15:46 290.97 290.97 290.87 290.87 161.9K
15:47 290.82 290.82 290.75 290.75 201.7K
15:48 290.70 290.74 290.70 290.74 137.8K
15:49 290.71 290.71 290.62 290.64 111.9K
15:50 290.45 290.46 290.44 290.46 382.0K
15:51 290.48 290.52 290.48 290.52 255.7K
15:52 290.54 290.63 290.54 290.63 251.8K
15:53 290.65 290.65 290.64 290.64 208.3K
15:54 290.66 290.70 290.61 290.67 586.1K
15:55 290.56 290.56 290.42 290.42 406.1K
15:56 290.35 290.35 290.29 290.29 479.7K
15:57 290.37 290.39 290.34 290.34 339.7K
15:58 290.25 290.25 290.16 290.16 592.7K
15:59 290.22 290.23 290.18 290.22 750.7K
16:00 290.29 290.29 290.29 290.29 24,708.6K
16:01 290.29 290.29 290.29 290.29 166.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 295.14 299.14 294.60 295.45 87.9M
2025-09-25 294.09 296.38 292.47 295.00 68.6M
2025-09-24 290.87 296.05 290.87 294.19 90.6M
2025-09-23 288.48 294.46 288.48 290.29 78.1M
2025-09-22 283.16 288.73 280.86 287.27 106.9M
2025-09-19 290.06 290.06 282.42 283.37 198.3M
2025-09-18 290.37 291.36 287.78 289.84 56.1M
2025-09-17 290.71 292.49 289.59 290.28 70.9M
2025-09-16 284.16 292.49 284.12 291.37 114.5M
2025-09-15 282.48 285.33 281.04 284.26 91.6M
2025-09-12 283.00 284.68 282.00 282.11 73.6M
2025-09-11 281.82 283.39 280.94 282.00 80.8M
2025-09-10 278.33 283.11 278.20 283.11 102.2M
2025-09-09 273.75 279.85 273.75 277.77 95.7M
2025-09-08 273.80 275.72 271.52 273.52 94.0M
2025-09-05 277.88 277.88 271.99 273.43 77.1M
2025-09-04 277.18 279.11 274.87 278.23 54.1M
2025-09-03 281.49 281.83 276.51 277.68 63.3M
2025-09-02 280.20 282.69 279.88 282.56 63.2M
2025-08-29 280.39 282.04 279.18 280.02 61.6M
2025-08-28 279.98 281.21 277.98 280.92 46.8M
2025-08-27 275.58 280.31 275.44 279.79 72.1M
2025-08-26 277.67 277.67 274.33 275.62 94.2M
2025-08-25 276.62 277.92 275.50 277.86 81.0M
2025-08-22 271.10 276.94 271.10 276.76 95.7M
2025-08-21 266.07 270.46 265.54 270.46 59.4M
2025-08-20 264.24 267.03 264.24 265.99 51.7M
2025-08-19 265.76 266.75 263.91 264.07 50.3M
2025-08-18 266.77 267.44 264.69 266.11 58.5M
2025-08-15 267.31 268.10 265.96 267.06 36.2M
2025-08-14 266.73 267.66 265.09 267.66 40.9M
2025-08-13 267.22 268.59 264.46 266.62 42.3M
2025-08-12 265.83 268.88 265.57 267.35 51.3M
2025-08-11 268.60 270.19 265.39 266.01 41.1M
2025-08-08 268.38 270.79 266.96 268.44 44.2M
2025-08-07 272.02 272.73 267.34 268.28 47.1M
2025-08-06 272.37 276.81 269.13 270.67 62.4M
2025-08-05 270.03 272.38 268.59 271.88 62.4M
2025-08-01 274.74 274.74 267.77 269.93 55.6M
2025-07-31 277.05 278.16 274.13 275.04 54.7M
2025-07-30 279.39 279.39 277.16 278.49 46.6M
2025-07-29 277.11 279.90 276.75 279.57 43.8M
2025-07-28 272.57 276.91 272.57 276.79 50.6M
2025-07-25 272.96 273.53 270.93 271.48 37.0M
2025-07-24 270.52 273.03 268.69 272.88 66.2M
2025-07-23 267.32 271.01 267.32 270.31 42.8M
2025-07-22 265.29 267.42 264.76 267.32 47.0M
2025-07-21 268.00 268.33 265.34 265.49 41.2M
2025-07-18 268.43 270.72 267.05 268.12 43.4M
2025-07-17 266.61 268.68 266.12 267.87 49.8M
2025-07-16 269.51 269.90 265.52 266.66 51.3M
2025-07-15 272.12 272.66 269.36 269.71 49.5M
2025-07-14 272.97 273.06 269.39 272.26 49.2M
2025-07-11 269.64 273.29 269.39 272.89 50.6M
2025-07-10 270.32 270.32 266.56 269.64 58.1M
2025-07-09 270.58 271.95 269.39 270.52 46.2M
2025-07-08 265.12 272.78 264.98 270.77 77.9M
2025-07-07 266.85 267.89 263.32 265.10 81.3M
2025-07-04 267.06 267.85 266.29 266.84 26.4M
2025-07-03 268.46 268.46 265.89 267.48 32.6M
2025-07-02 265.40 269.78 265.40 268.50 52.5M
2025-06-30 265.66 265.93 264.24 264.77 48.1M
2025-06-27 267.69 268.56 264.69 266.17 66.5M
2025-06-26 266.69 267.54 265.07 267.49 54.2M
2025-06-25 268.00 268.18 266.31 266.60 50.9M
2025-06-24 270.89 271.65 267.24 268.02 74.2M
2025-06-23 282.34 284.11 271.64 272.05 105.9M
2025-06-20 282.75 283.07 280.58 281.98 102.5M
2025-06-19 281.80 284.51 281.68 282.40 31.7M
2025-06-18 283.67 285.65 280.12 280.58 72.9M
2025-06-17 279.10 284.36 279.10 283.53 91.9M
2025-06-16 280.69 281.24 276.50 278.73 107.3M
2025-06-13 275.06 282.07 275.06 281.12 139.2M
2025-06-12 272.36 273.53 269.57 273.53 72.6M
2025-06-11 266.82 273.09 266.82 272.21 96.0M
2025-06-10 263.20 268.70 263.20 266.29 90.3M
2025-06-09 261.84 264.22 260.76 262.99 93.2M
2025-06-06 258.53 263.31 258.53 261.70 82.7M
2025-06-05 257.37 259.71 256.96 258.10 85.7M
2025-06-04 261.53 262.31 255.13 256.92 70.5M
2025-06-03 257.97 262.41 256.42 261.58 82.3M
2025-06-02 254.14 258.94 254.14 257.83 103.4M
2025-05-30 257.38 257.38 252.22 253.12 108.2M
2025-05-29 257.38 258.68 256.53 257.65 52.7M
2025-05-28 259.43 260.98 256.80 257.24 67.1M
2025-05-27 259.04 260.31 257.24 259.14 59.8M
2025-05-26 257.24 260.05 257.24 259.13 25.3M
2025-05-23 256.05 257.77 253.50 257.35 47.0M
2025-05-22 256.65 257.63 253.04 256.33 61.6M
2025-05-21 257.97 259.82 256.82 257.01 68.9M
2025-05-20 259.32 259.32 256.77 257.72 79.2M
2025-05-16 258.63 261.54 258.00 259.32 70.2M
2025-05-15 261.20 261.20 256.12 258.26 63.0M
2025-05-14 263.54 263.90 261.01 261.76 58.2M
2025-05-13 259.49 264.49 259.00 263.80 72.9M
2025-05-12 252.14 260.96 252.14 259.03 152.5M
2025-05-09 247.40 251.62 247.40 251.50 59.1M
2025-05-08 241.56 248.56 241.56 246.70 79.4M
2025-05-07 239.57 240.55 236.46 239.96 68.3M
2025-05-06 237.24 241.81 236.93 239.33 65.0M
2025-05-05 242.29 242.29 236.58 236.63 49.5M
2025-05-02 242.48 244.27 239.55 243.09 45.5M
2025-05-01 238.73 244.67 238.09 240.98 47.8M
2025-04-30 243.40 243.40 236.14 238.90 54.5M
2025-04-29 245.84 246.17 243.03 244.55 39.3M
2025-04-28 245.53 247.27 245.20 246.53 45.6M
2025-04-25 245.36 247.12 243.97 245.52 42.4M
2025-04-24 243.81 246.21 243.70 245.77 45.3M
2025-04-23 245.74 248.68 241.69 243.36 58.3M
2025-04-22 240.59 247.04 240.59 245.12 49.2M
2025-04-21 241.75 241.75 237.84 240.02 51.4M
2025-04-17 237.65 244.67 237.65 242.42 65.6M
2025-04-16 232.72 239.58 232.72 237.15 61.1M
2025-04-15 231.51 235.51 231.20 232.58 55.7M
2025-04-14 231.36 235.37 229.27 231.85 63.2M
2025-04-11 223.37 232.18 221.64 230.43 72.6M
2025-04-10 238.90 238.90 220.88 223.74 74.7M
2025-04-09 219.60 242.41 214.55 239.44 117.2M
2025-04-08 233.89 237.17 218.97 220.65 93.3M
2025-04-07 235.07 239.47 223.79 231.80 101.6M
2025-04-04 257.77 257.77 232.72 236.41 126.2M
2025-04-03 271.59 271.59 258.43 258.90 84.6M
2025-04-02 276.28 278.61 273.74 278.61 32.1M
2025-04-01 274.51 276.76 273.22 276.74 35.6M
2025-03-31 270.88 276.11 269.97 274.71 43.5M
2025-03-28 273.95 273.95 270.29 271.36 60.5M
2025-03-27 276.07 277.26 273.52 274.26 49.3M
2025-03-26 275.09 278.82 275.09 276.24 50.9M
2025-03-25 274.02 276.67 273.94 274.69 70.0M
2025-03-24 270.06 274.63 270.06 273.81 83.5M
2025-03-21 270.25 270.25 267.46 269.67 90.9M
2025-03-20 268.59 271.15 266.89 270.26 61.2M
2025-03-19 263.80 269.52 263.80 268.61 76.6M
2025-03-18 263.62 264.85 262.03 264.21 61.7M
2025-03-17 259.61 264.18 259.61 263.18 118.8M
2025-03-14 255.43 259.35 254.22 259.27 69.5M
2025-03-13 256.98 258.42 253.02 255.09 110.5M
2025-03-12 253.48 258.35 253.07 257.13 119.5M
2025-03-11 250.95 253.54 250.34 252.80 104.1M
2025-03-10 251.19 252.71 248.46 251.03 154.2M
2025-03-07 246.05 253.61 246.05 251.39 87.5M
2025-03-06 243.93 247.04 241.01 245.62 111.7M
2025-03-05 245.53 245.53 240.37 244.27 97.1M
2025-03-04 248.61 249.06 240.14 246.16 105.8M
2025-03-03 262.29 264.28 247.42 249.47 105.3M
2025-02-28 262.10 263.00 257.64 262.98 109.7M
2025-02-27 262.77 266.08 262.37 262.37 73.9M
2025-02-26 263.61 263.61 260.58 262.18 43.5M
2025-02-25 267.47 268.26 260.98 263.42 69.2M
2025-02-24 270.29 271.25 267.75 267.82 59.6M
2025-02-21 275.86 275.86 269.49 270.35 54.8M
2025-02-20 275.06 276.75 272.73 275.87 63.5M
2025-02-19 273.36 275.81 273.36 275.33 44.3M
2025-02-18 270.23 274.55 269.35 272.96 72.0M
2025-02-14 273.12 274.37 269.21 269.97 35.6M
2025-02-13 272.04 274.28 271.15 272.79 36.5M
2025-02-12 277.77 278.02 270.92 271.94 46.7M
2025-02-11 274.61 279.58 274.61 278.09 48.6M
2025-02-10 270.62 275.09 270.62 274.43 63.1M
2025-02-07 268.11 271.06 267.01 268.92 50.9M
2025-02-06 271.27 273.28 265.30 267.49 54.6M
2025-02-05 269.49 271.38 267.35 270.85 36.4M
2025-02-04 266.69 271.71 263.94 269.70 51.3M
2025-02-03 266.91 269.85 259.44 266.85 55.8M
2025-01-31 274.10 274.73 267.72 267.95 51.5M
2025-01-30 272.98 275.68 271.10 274.28 46.8M
2025-01-29 269.28 272.98 268.29 272.85 39.0M
2025-01-28 272.53 273.24 267.80 269.62 39.7M
2025-01-27 274.85 274.92 269.21 272.37 44.5M
2025-01-24 278.48 278.48 274.80 275.67 41.1M
2025-01-23 279.03 282.71 276.88 278.64 40.4M
2025-01-22 279.67 283.02 278.53 279.00 37.3M
2025-01-21 281.10 281.10 274.36 279.57 52.3M
2025-01-20 276.39 283.33 276.39 283.29 28.4M
2025-01-17 274.42 277.63 273.37 276.87 45.0M
2025-01-16 278.60 278.60 273.29 274.47 58.3M
2025-01-15 279.08 281.10 278.80 279.47 41.2M
2025-01-14 278.16 279.10 275.86 278.82 54.3M
2025-01-13 283.95 288.74 277.88 278.47 66.5M
2025-01-10 281.29 287.89 281.29 283.53 68.3M
2025-01-09 280.06 281.28 279.75 280.57 17.2M
2025-01-08 280.30 281.22 278.03 280.25 43.0M
2025-01-07 275.90 280.72 275.90 280.29 56.9M
2025-01-06 274.67 279.64 274.67 275.59 59.4M
2025-01-03 272.00 273.21 271.19 273.01 40.0M
2025-01-02 267.90 273.20 267.90 271.43 48.1M