S&P/TSX Capped Financial

SPTTFS
🏛️ canada →
569.48
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 567.51 567.51 566.92 567.22 967.5K
09:31 567.07 567.30 567.07 567.09 131.5K
09:32 567.01 567.20 567.01 567.20 87.9K
09:33 567.14 567.14 566.95 566.95 96.9K
09:34 567.04 567.21 567.04 567.14 52.9K
09:35 567.23 567.30 567.02 567.02 89.5K
09:36 567.28 567.30 567.10 567.10 67.1K
09:37 566.92 566.93 566.89 566.93 55.9K
09:38 566.97 567.36 566.97 567.26 95.2K
09:39 567.08 567.08 566.89 566.94 46.1K
09:40 566.87 566.87 566.64 566.64 71.0K
09:41 566.58 566.58 566.18 566.18 55.7K
09:42 566.34 566.34 566.11 566.21 62.6K
09:43 566.29 566.29 566.15 566.15 41.3K
09:44 566.09 566.09 565.85 565.85 54.4K
09:45 565.75 566.35 565.75 566.35 87.2K
09:46 566.44 566.44 566.10 566.33 67.9K
09:47 566.29 566.55 566.29 566.55 58.1K
09:48 566.36 566.51 566.28 566.51 48.3K
09:49 566.49 566.49 566.24 566.24 57.8K
09:50 566.20 566.41 566.20 566.29 83.3K
09:51 566.08 566.32 566.05 566.05 79.4K
09:52 565.86 565.86 565.59 565.59 101.5K
09:53 565.57 565.81 565.57 565.71 82.1K
09:54 565.64 565.68 565.55 565.55 68.1K
09:55 565.69 565.91 565.69 565.91 49.4K
09:56 565.81 565.81 565.40 565.40 97.2K
09:57 565.35 565.37 565.28 565.37 83.3K
09:58 565.34 565.34 565.18 565.18 65.0K
09:59 565.10 565.44 565.10 565.44 69.9K
10:00 565.72 565.76 565.55 565.55 106.1K
10:01 565.62 566.13 565.62 566.13 58.7K
10:02 566.30 566.37 566.29 566.29 55.6K
10:03 566.31 566.41 566.31 566.41 28.1K
10:04 566.44 566.57 566.44 566.52 31.9K
10:05 566.60 566.62 566.47 566.47 42.7K
10:06 566.54 566.76 566.54 566.76 37.2K
10:07 566.67 566.82 566.67 566.79 36.8K
10:08 566.90 566.90 566.84 566.84 47.5K
10:09 566.94 567.05 566.93 567.05 61.2K
10:10 567.13 567.17 567.05 567.17 44.8K
10:11 567.26 567.51 567.26 567.49 80.9K
10:12 567.45 567.45 567.31 567.37 34.2K
10:13 567.31 567.37 567.31 567.36 39.6K
10:14 567.39 567.39 567.32 567.33 32.3K
10:15 567.27 567.37 567.24 567.37 61.7K
10:16 567.35 567.38 567.30 567.38 53.0K
10:17 567.35 567.35 567.32 567.33 43.1K
10:18 567.50 567.58 567.47 567.47 42.7K
10:19 567.47 567.50 567.41 567.50 50.3K
10:20 567.49 567.57 567.49 567.51 49.9K
10:21 567.54 567.65 567.52 567.59 45.4K
10:22 567.48 567.48 567.38 567.38 31.9K
10:23 567.38 567.38 567.34 567.36 32.7K
10:24 567.35 567.49 567.35 567.49 48.4K
10:25 567.49 567.49 567.33 567.35 53.4K
10:26 567.30 567.42 567.30 567.35 25.2K
10:27 567.37 567.43 567.28 567.28 49.4K
10:28 567.44 567.44 567.38 567.38 35.9K
10:29 567.36 567.46 567.36 567.44 22.1K
10:30 567.44 567.44 567.28 567.40 49.9K
10:31 567.44 567.54 567.44 567.48 39.9K
10:32 567.50 567.66 567.50 567.62 31.1K
10:33 567.67 567.73 567.65 567.65 38.6K
10:34 567.70 567.77 567.70 567.76 36.5K
10:35 567.80 567.87 567.80 567.87 27.3K
10:36 567.88 567.88 567.60 567.61 78.7K
10:37 567.57 567.57 567.42 567.46 38.7K
10:38 567.49 567.52 567.49 567.52 35.6K
10:39 567.55 567.69 567.55 567.69 20.7K
10:40 567.66 567.66 567.40 567.40 35.2K
10:41 567.29 567.37 567.29 567.35 27.6K
10:42 567.42 567.44 567.42 567.43 31.5K
10:43 567.38 567.38 567.34 567.38 61.2K
10:44 567.36 567.49 567.36 567.49 23.0K
10:45 567.41 567.44 567.40 567.41 27.5K
10:46 567.40 567.57 567.40 567.57 42.5K
10:47 567.54 567.60 567.54 567.60 59.8K
10:48 567.66 567.79 567.66 567.79 79.5K
10:49 567.66 567.84 567.66 567.84 59.4K
10:50 567.84 567.84 567.64 567.71 45.3K
10:51 567.71 567.79 567.71 567.79 29.2K
10:52 567.80 567.82 567.71 567.71 26.9K
10:53 567.73 567.77 567.69 567.69 19.8K
10:54 567.69 567.69 567.61 567.61 26.7K
10:55 567.65 567.78 567.65 567.78 37.9K
10:56 567.81 567.81 567.73 567.73 22.9K
10:57 567.69 567.75 567.67 567.75 41.5K
10:58 567.74 567.74 567.64 567.65 16.8K
10:59 567.74 567.74 567.68 567.68 28.1K
11:00 567.67 567.67 567.41 567.41 37.5K
11:01 567.39 567.44 567.35 567.35 35.8K
11:02 567.33 567.38 567.33 567.35 33.5K
11:03 567.20 567.20 567.02 567.12 59.9K
11:04 567.09 567.09 566.95 566.95 29.0K
11:05 566.92 566.98 566.90 566.98 22.3K
11:06 566.96 566.96 566.81 566.81 39.9K
11:07 566.85 566.85 566.67 566.67 39.9K
11:08 566.63 566.67 566.63 566.64 28.4K
11:09 566.78 566.92 566.78 566.92 52.8K
11:10 566.96 567.05 566.95 567.05 30.0K
11:11 567.01 567.17 567.01 567.17 32.3K
11:12 567.15 567.28 567.15 567.28 24.6K
11:13 567.37 567.43 567.37 567.43 44.1K
11:14 567.46 567.60 567.46 567.60 41.0K
11:15 567.58 567.66 567.53 567.53 66.1K
11:16 567.51 567.52 567.43 567.43 69.4K
11:17 567.39 567.58 567.39 567.58 33.7K
11:18 567.58 567.58 567.44 567.44 18.6K
11:19 567.42 567.47 567.42 567.45 15.0K
11:20 567.47 567.52 567.47 567.47 14.8K
11:21 567.51 567.51 567.36 567.36 44.2K
11:22 567.32 567.32 567.24 567.24 39.8K
11:23 567.13 567.17 567.13 567.17 32.8K
11:24 567.26 567.28 567.24 567.24 23.3K
11:25 567.19 567.19 567.03 567.03 26.4K
11:26 567.03 567.04 566.87 566.87 32.6K
11:27 566.87 566.87 566.74 566.74 35.2K
11:28 566.76 566.76 566.68 566.76 43.2K
11:29 566.72 566.82 566.72 566.82 28.4K
11:30 566.86 567.14 566.86 567.14 42.5K
11:31 567.02 567.02 566.91 567.01 42.7K
11:32 567.06 567.06 566.99 567.06 20.9K
11:33 567.05 567.05 566.94 566.99 29.0K
11:34 566.98 567.23 566.98 567.23 45.7K
11:35 567.25 567.42 567.25 567.33 69.0K
11:36 567.35 567.49 567.35 567.49 42.2K
11:37 567.49 567.53 567.44 567.53 24.8K
11:38 567.51 567.53 567.51 567.53 21.2K
11:39 567.44 567.66 567.44 567.66 49.3K
11:40 567.69 567.70 567.64 567.70 45.4K
11:41 567.69 567.69 567.63 567.64 33.7K
11:42 567.59 567.59 567.53 567.53 27.1K
11:43 567.52 567.60 567.52 567.60 26.3K
11:44 567.68 567.68 567.60 567.60 22.1K
11:45 567.59 567.59 567.44 567.46 64.6K
11:46 567.42 567.44 567.35 567.35 28.7K
11:47 567.33 567.35 567.26 567.26 24.9K
11:48 567.24 567.28 567.24 567.28 18.3K
11:49 567.27 567.35 567.25 567.35 24.8K
11:50 567.40 567.42 567.38 567.41 24.3K
11:51 567.41 567.41 567.27 567.27 28.6K
11:52 567.25 567.29 567.25 567.28 26.7K
11:53 567.27 567.31 567.24 567.24 26.8K
11:54 567.20 567.41 567.20 567.39 30.0K
11:55 567.39 567.50 567.39 567.50 22.2K
11:56 567.63 567.63 567.48 567.48 31.0K
11:57 567.45 567.45 567.43 567.43 30.4K
11:58 567.43 567.43 567.29 567.29 26.3K
11:59 567.31 567.42 567.31 567.41 23.3K
12:00 567.50 567.63 567.50 567.63 22.0K
12:01 567.66 567.66 567.57 567.61 24.4K
12:02 567.62 567.62 567.58 567.60 13.1K
12:03 567.61 567.61 567.41 567.41 35.3K
12:04 567.41 567.53 567.41 567.51 15.9K
12:05 567.49 567.49 567.47 567.47 21.9K
12:06 567.48 567.64 567.48 567.64 18.4K
12:07 567.63 567.63 567.61 567.61 10.2K
12:08 567.53 567.53 567.50 567.50 43.5K
12:09 567.51 567.51 567.46 567.50 17.2K
12:10 567.54 567.56 567.50 567.50 23.5K
12:11 567.47 567.58 567.47 567.58 23.4K
12:12 567.59 567.67 567.59 567.67 17.4K
12:13 567.69 567.74 567.69 567.72 26.9K
12:14 567.70 567.72 567.69 567.72 32.0K
12:15 567.73 567.84 567.73 567.84 22.9K
12:16 567.85 567.97 567.85 567.90 40.1K
12:17 567.86 567.86 567.81 567.84 23.8K
12:18 567.85 567.87 567.83 567.87 10.8K
12:19 567.77 567.77 567.65 567.69 34.8K
12:20 567.65 567.68 567.57 567.67 21.3K
12:21 567.67 567.67 567.54 567.54 14.0K
12:22 567.52 567.52 567.30 567.30 24.6K
12:23 567.28 567.29 567.21 567.21 16.0K
12:24 567.26 567.38 567.26 567.37 27.4K
12:25 567.41 567.49 567.41 567.49 21.1K
12:26 567.53 567.53 567.40 567.40 22.0K
12:27 567.39 567.44 567.39 567.42 21.7K
12:28 567.44 567.50 567.44 567.50 19.3K
12:29 567.50 567.55 567.50 567.54 13.0K
12:30 567.53 567.73 567.53 567.73 20.3K
12:31 567.86 567.93 567.84 567.93 19.3K
12:32 567.93 567.93 567.88 567.89 15.4K
12:33 567.96 568.05 567.84 567.84 42.4K
12:34 567.85 567.96 567.85 567.96 19.5K
12:35 568.05 568.05 567.96 567.96 41.0K
12:36 567.89 567.89 567.84 567.86 21.9K
12:37 567.89 567.89 567.80 567.81 16.9K
12:38 567.82 567.94 567.82 567.87 25.0K
12:39 567.92 568.01 567.90 567.90 27.3K
12:40 567.90 567.90 567.73 567.75 26.9K
12:41 567.70 567.83 567.70 567.83 31.8K
12:42 567.85 567.98 567.85 567.98 66.0K
12:43 567.93 567.93 567.89 567.90 34.7K
12:44 567.91 567.91 567.88 567.88 55.7K
12:45 567.83 567.91 567.83 567.91 22.8K
12:46 567.91 567.96 567.91 567.92 47.7K
12:47 567.93 568.09 567.93 567.96 73.2K
12:48 568.00 568.04 567.99 567.99 36.6K
12:49 567.98 567.98 567.90 567.90 32.3K
12:50 567.89 567.90 567.86 567.86 29.2K
12:51 567.88 567.88 567.78 567.81 48.7K
12:52 567.81 567.93 567.81 567.93 17.8K
12:53 567.96 567.96 567.87 567.90 20.1K
12:54 567.91 567.95 567.91 567.95 14.6K
12:55 568.00 568.05 568.00 568.04 26.4K
12:56 568.03 568.03 567.99 567.99 17.0K
12:57 568.04 568.13 568.04 568.13 27.0K
12:58 568.10 568.10 568.05 568.05 36.5K
12:59 568.02 568.02 567.94 567.97 26.8K
13:00 568.03 568.11 568.03 568.11 19.5K
13:01 568.14 568.14 568.04 568.04 25.8K
13:02 568.12 568.12 568.06 568.08 28.6K
13:03 568.11 568.13 568.11 568.13 23.2K
13:04 568.10 568.18 568.08 568.18 28.3K
13:05 568.18 568.32 568.18 568.32 63.2K
13:06 568.30 568.30 568.23 568.24 39.3K
13:07 568.27 568.35 568.26 568.35 36.0K
13:08 568.31 568.34 568.31 568.34 46.7K
13:09 568.34 568.34 568.24 568.24 24.4K
13:10 568.25 568.29 568.25 568.29 41.7K
13:11 568.28 568.29 568.27 568.27 26.2K
13:12 568.30 568.41 568.30 568.41 37.5K
13:13 568.45 568.49 568.41 568.49 36.8K
13:14 568.51 568.66 568.51 568.66 54.0K
13:15 568.66 568.66 568.59 568.59 42.1K
13:16 568.65 568.76 568.64 568.76 37.3K
13:17 568.86 568.87 568.82 568.87 25.9K
13:18 568.88 568.90 568.87 568.87 21.5K
13:19 568.83 568.83 568.76 568.76 27.0K
13:20 568.74 568.75 568.64 568.64 44.2K
13:21 568.61 568.61 568.25 568.25 37.9K
13:22 568.29 568.29 568.22 568.22 24.0K
13:23 568.21 568.21 568.12 568.12 22.2K
13:24 568.19 568.22 568.17 568.22 28.3K
13:25 568.21 568.47 568.21 568.47 44.3K
13:26 568.47 568.63 568.47 568.63 20.5K
13:27 568.67 568.67 568.60 568.60 23.2K
13:28 568.59 568.60 568.58 568.58 12.7K
13:29 568.56 568.56 568.51 568.53 20.9K
13:30 568.51 568.52 568.44 568.52 31.2K
13:31 568.49 568.49 568.42 568.43 16.1K
13:32 568.44 568.44 568.39 568.39 22.3K
13:33 568.37 568.38 568.33 568.35 23.4K
13:34 568.35 568.50 568.35 568.50 16.8K
13:35 568.42 568.42 568.35 568.35 29.0K
13:36 568.34 568.34 568.20 568.20 44.8K
13:37 568.22 568.22 568.15 568.18 24.3K
13:38 568.21 568.36 568.21 568.36 24.7K
13:39 568.39 568.39 568.31 568.31 44.5K
13:40 568.32 568.32 568.30 568.30 23.6K
13:41 568.32 568.32 568.30 568.30 12.3K
13:42 568.27 568.27 568.21 568.21 24.2K
13:43 568.22 568.22 568.11 568.11 19.6K
13:44 568.10 568.17 568.10 568.17 24.5K
13:45 568.19 568.20 568.15 568.15 19.8K
13:46 568.16 568.22 568.16 568.22 14.1K
13:47 568.23 568.26 568.23 568.26 8.0K
13:48 568.27 568.29 568.24 568.29 21.2K
13:49 568.28 568.29 568.28 568.29 31.8K
13:50 568.25 568.32 568.25 568.27 47.7K
13:51 568.33 568.33 568.19 568.19 25.9K
13:52 568.14 568.24 568.14 568.24 21.7K
13:53 568.27 568.32 568.27 568.32 17.9K
13:54 568.35 568.35 568.25 568.30 32.0K
13:55 568.24 568.27 568.24 568.24 21.3K
13:56 568.16 568.16 568.13 568.14 24.7K
13:57 568.12 568.12 568.07 568.10 22.4K
13:58 568.04 568.04 567.98 567.99 28.0K
13:59 567.98 568.01 567.96 567.99 38.8K
14:00 567.92 567.92 567.76 567.76 34.4K
14:01 567.73 567.77 567.62 567.67 42.6K
14:02 567.62 567.63 567.47 567.47 28.2K
14:03 567.64 567.64 567.45 567.45 40.0K
14:04 567.40 567.40 567.20 567.20 42.1K
14:05 567.23 567.42 567.19 567.41 38.4K
14:06 567.51 567.73 567.50 567.73 44.1K
14:07 567.67 567.75 567.67 567.71 30.6K
14:08 567.72 567.80 567.72 567.77 22.6K
14:09 567.76 567.76 567.68 567.74 48.0K
14:10 567.77 567.82 567.77 567.82 17.1K
14:11 567.84 567.96 567.82 567.96 37.7K
14:12 567.95 568.15 567.95 568.15 44.3K
14:13 568.19 568.19 568.11 568.13 44.7K
14:14 568.19 568.34 568.17 568.34 47.8K
14:15 568.32 568.37 568.29 568.35 56.1K
14:16 568.40 568.52 568.40 568.44 72.3K
14:17 568.47 568.49 568.44 568.49 32.6K
14:18 568.51 568.54 568.51 568.53 20.2K
14:19 568.50 568.50 568.48 568.49 34.5K
14:20 568.46 568.46 568.39 568.41 49.0K
14:21 568.39 568.42 568.39 568.39 24.2K
14:22 568.47 568.47 568.35 568.35 44.3K
14:23 568.33 568.33 568.16 568.21 33.3K
14:24 568.24 568.34 568.24 568.27 33.7K
14:25 568.27 568.32 568.21 568.32 19.0K
14:26 568.35 568.40 568.34 568.34 36.0K
14:27 568.20 568.20 568.15 568.15 14.4K
14:28 568.09 568.12 568.09 568.12 20.2K
14:29 568.15 568.19 568.15 568.19 18.8K
14:30 568.14 568.23 568.14 568.20 22.7K
14:31 568.21 568.23 568.20 568.20 30.5K
14:32 568.24 568.30 568.16 568.16 37.5K
14:33 568.16 568.16 568.07 568.08 37.5K
14:34 568.11 568.17 568.11 568.17 20.3K
14:35 568.14 568.17 568.10 568.17 20.3K
14:36 568.16 568.16 568.04 568.06 19.0K
14:37 568.04 568.24 568.04 568.24 29.8K
14:38 568.25 568.25 568.20 568.20 14.4K
14:39 568.20 568.35 568.20 568.35 31.6K
14:40 568.35 568.54 568.35 568.54 35.1K
14:41 568.55 568.61 568.55 568.60 26.2K
14:42 568.60 568.64 568.60 568.61 31.2K
14:43 568.62 568.70 568.62 568.70 30.0K
14:44 568.69 568.69 568.61 568.67 34.2K
14:45 568.67 568.69 568.60 568.60 48.7K
14:46 568.56 568.57 568.45 568.45 39.6K
14:47 568.45 568.48 568.38 568.38 51.3K
14:48 568.37 568.50 568.37 568.50 27.1K
14:49 568.52 568.53 568.50 568.53 13.9K
14:50 568.54 568.61 568.54 568.61 21.0K
14:51 568.58 568.58 568.53 568.53 86.0K
14:52 568.51 568.51 568.40 568.40 29.9K
14:53 568.40 568.41 568.40 568.41 20.0K
14:54 568.37 568.44 568.37 568.42 46.4K
14:55 568.45 568.52 568.45 568.50 44.3K
14:56 568.50 568.51 568.50 568.51 28.3K
14:57 568.40 568.40 568.33 568.33 33.5K
14:58 568.31 568.35 568.28 568.35 27.3K
14:59 568.40 568.45 568.40 568.41 33.0K
15:00 568.40 568.46 568.32 568.46 39.3K
15:01 568.45 568.46 568.34 568.34 34.0K
15:02 568.37 568.37 568.35 568.35 20.4K
15:03 568.31 568.31 568.28 568.31 30.7K
15:04 568.28 568.28 568.24 568.27 26.4K
15:05 568.27 568.43 568.26 568.41 55.4K
15:06 568.41 568.48 568.41 568.42 32.3K
15:07 568.43 568.47 568.40 568.47 23.5K
15:08 568.45 568.45 568.36 568.37 37.3K
15:09 568.37 568.37 568.36 568.36 24.8K
15:10 568.31 568.31 568.29 568.31 33.4K
15:11 568.35 568.39 568.35 568.39 62.8K
15:12 568.39 568.39 568.25 568.25 50.5K
15:13 568.28 568.28 568.22 568.22 40.9K
15:14 568.23 568.24 568.09 568.09 60.1K
15:15 568.06 568.15 568.06 568.10 95.1K
15:16 568.14 568.14 568.11 568.12 33.3K
15:17 568.08 568.13 568.08 568.08 39.0K
15:18 568.08 568.11 568.05 568.06 54.3K
15:19 568.00 568.00 567.94 567.99 41.4K
15:20 567.98 568.09 567.98 568.07 44.3K
15:21 568.12 568.12 568.00 568.00 82.6K
15:22 567.99 567.99 567.94 567.98 37.5K
15:23 568.03 568.03 567.96 567.96 44.0K
15:24 567.93 567.93 567.82 567.82 23.6K
15:25 567.78 567.87 567.78 567.87 71.1K
15:26 567.90 567.93 567.87 567.93 51.8K
15:27 567.96 567.97 567.96 567.96 19.5K
15:28 567.95 567.95 567.91 567.91 46.4K
15:29 567.96 568.00 567.96 568.00 28.2K
15:30 568.01 568.02 567.99 568.01 56.2K
15:31 568.05 568.12 568.04 568.12 48.5K
15:32 568.13 568.15 568.13 568.14 18.7K
15:33 568.17 568.17 568.08 568.09 56.7K
15:34 568.02 568.02 567.93 567.93 54.5K
15:35 567.95 567.96 567.89 567.89 41.3K
15:36 567.91 567.91 567.80 567.80 43.6K
15:37 567.79 567.92 567.79 567.92 48.5K
15:38 567.92 567.93 567.86 567.87 43.3K
15:39 567.91 567.93 567.91 567.92 33.0K
15:40 567.93 567.96 567.92 567.92 48.2K
15:41 567.94 568.05 567.94 568.05 46.3K
15:42 568.07 568.14 568.07 568.14 52.8K
15:43 568.14 568.19 568.14 568.17 63.8K
15:44 568.17 568.18 568.14 568.14 57.5K
15:45 568.14 568.14 568.01 568.04 58.3K
15:46 568.01 568.04 567.99 568.02 81.6K
15:47 567.99 567.99 567.95 567.95 51.7K
15:48 567.92 567.92 567.83 567.83 102.6K
15:49 567.73 567.82 567.73 567.82 67.6K
15:50 568.30 568.30 568.12 568.12 268.2K
15:51 568.16 568.21 568.16 568.18 129.7K
15:52 568.19 568.20 568.16 568.20 118.7K
15:53 568.20 568.23 568.18 568.23 142.0K
15:54 568.20 568.27 568.20 568.27 167.0K
15:55 568.30 568.37 568.20 568.37 269.4K
15:56 568.28 568.28 568.12 568.12 248.9K
15:57 568.19 568.33 568.19 568.28 181.3K
15:58 568.33 568.34 568.29 568.29 230.5K
15:59 568.38 568.40 568.33 568.34 347.4K
16:00 568.34 568.34 568.32 568.32 20,137.6K
16:01 568.32 568.32 568.32 568.32 723.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 569.20 570.83 568.98 569.48 40.8M
2025-09-25 567.51 568.90 565.10 568.32 38.2M
2025-09-24 573.21 574.17 568.90 568.90 38.2M
2025-09-23 575.05 576.99 572.54 572.69 32.1M
2025-09-22 571.81 574.79 570.26 574.45 49.2M
2025-09-19 570.43 572.43 567.32 572.15 84.6M
2025-09-18 564.71 569.09 564.39 567.25 24.5M
2025-09-17 563.61 566.78 562.38 564.24 30.2M
2025-09-16 563.19 563.79 561.20 563.46 40.5M
2025-09-15 561.89 563.95 560.37 563.95 30.6M
2025-09-12 563.06 563.70 561.00 561.42 24.9M
2025-09-11 559.66 564.22 559.53 564.02 32.0M
2025-09-10 557.12 559.62 556.69 558.66 34.4M
2025-09-09 553.69 558.10 553.69 556.55 32.3M
2025-09-08 555.04 555.11 551.65 554.59 32.9M
2025-09-05 556.86 559.21 551.76 555.00 31.0M
2025-09-04 553.39 556.36 552.75 556.11 32.3M
2025-09-03 549.64 552.15 549.48 552.11 30.4M
2025-09-02 546.39 549.00 543.54 548.87 40.9M
2025-08-29 546.14 549.46 545.29 548.34 56.7M
2025-08-28 551.38 552.55 544.72 546.73 49.3M
2025-08-27 543.19 550.14 543.19 547.95 60.1M
2025-08-26 534.90 542.08 534.90 541.98 63.0M
2025-08-25 538.47 538.47 534.07 534.50 47.9M
2025-08-22 536.05 540.16 535.81 539.39 57.5M
2025-08-21 533.12 535.47 532.38 535.15 32.7M
2025-08-20 534.12 535.04 533.00 533.75 32.9M
2025-08-19 534.58 536.44 533.70 533.98 22.0M
2025-08-18 534.14 534.85 533.39 534.72 30.6M
2025-08-15 535.71 536.51 534.33 534.94 25.5M
2025-08-14 532.66 535.60 532.17 535.60 27.6M
2025-08-13 531.90 534.02 531.90 533.38 26.6M
2025-08-12 526.98 530.82 526.98 529.72 24.7M
2025-08-11 525.35 527.28 525.35 525.92 40.1M
2025-08-08 527.17 527.64 524.61 525.21 33.8M
2025-08-07 530.56 530.56 524.94 526.19 35.0M
2025-08-06 528.86 530.84 527.96 530.08 47.0M
2025-08-05 524.88 529.19 524.80 527.77 47.8M
2025-08-01 522.76 522.76 517.69 521.65 39.3M
2025-07-31 528.58 530.45 525.87 526.60 36.1M
2025-07-30 532.26 533.60 527.46 528.89 39.4M
2025-07-29 532.69 534.06 530.76 532.27 41.1M
2025-07-28 534.16 534.16 531.47 532.28 39.1M
2025-07-25 531.38 534.88 530.43 534.41 37.2M
2025-07-24 532.76 533.97 531.37 531.55 42.9M
2025-07-23 530.64 534.47 530.64 532.98 34.7M
2025-07-22 529.24 530.17 528.42 529.75 48.1M
2025-07-21 530.62 531.83 529.36 529.51 36.1M
2025-07-18 531.93 531.93 530.10 530.82 28.4M
2025-07-17 525.73 532.58 524.43 531.67 32.4M
2025-07-16 522.30 526.31 519.93 526.31 32.9M
2025-07-15 524.50 524.72 521.11 521.66 37.2M
2025-07-14 522.71 524.84 521.45 524.54 41.9M
2025-07-11 524.86 524.86 521.00 522.95 34.9M
2025-07-10 522.67 527.39 521.83 525.90 57.4M
2025-07-09 522.30 524.98 522.30 522.83 44.8M
2025-07-08 522.28 523.20 520.12 521.73 67.5M
2025-07-07 523.75 527.13 521.60 522.16 73.7M
2025-07-04 523.18 524.56 522.93 523.84 15.9M
2025-07-03 520.10 524.62 520.10 523.76 34.5M
2025-07-02 521.50 521.74 518.21 519.53 44.4M
2025-06-30 519.75 521.79 518.43 521.69 56.0M
2025-06-27 517.02 521.20 517.01 518.78 61.6M
2025-06-26 513.58 517.38 513.58 517.34 45.7M
2025-06-25 515.43 515.43 512.25 513.35 35.1M
2025-06-24 511.61 516.60 511.61 515.57 44.4M
2025-06-23 506.75 510.76 505.90 510.51 59.1M
2025-06-20 509.05 509.99 506.36 507.40 81.0M
2025-06-19 506.53 507.10 504.11 506.91 12.3M
2025-06-18 505.10 509.06 505.10 507.48 32.8M
2025-06-17 505.32 506.07 502.97 504.74 36.5M
2025-06-16 503.46 508.77 503.46 505.90 53.6M
2025-06-13 505.35 505.35 501.86 502.60 31.8M
2025-06-12 504.93 507.13 503.83 507.13 32.8M
2025-06-11 507.49 508.35 505.00 505.00 39.3M
2025-06-10 506.33 507.53 505.62 507.00 41.0M
2025-06-09 507.11 507.33 504.82 506.23 41.9M
2025-06-06 506.91 509.21 506.82 507.84 36.0M
2025-06-05 505.13 505.95 502.42 504.83 30.9M
2025-06-04 505.69 506.15 503.04 504.27 35.6M
2025-06-03 505.43 506.26 503.75 505.65 47.9M
2025-06-02 503.60 505.33 500.66 504.60 49.3M
2025-05-30 502.84 505.09 502.27 504.46 79.3M
2025-05-29 506.58 508.45 501.84 503.62 56.2M
2025-05-28 505.75 508.08 505.75 506.56 53.9M
2025-05-27 501.00 506.30 501.00 505.45 66.6M
2025-05-26 500.31 502.02 499.65 500.42 26.6M
2025-05-23 496.69 499.55 494.36 497.97 41.9M
2025-05-22 496.70 500.11 496.00 498.33 60.8M
2025-05-21 498.87 498.87 493.88 495.25 41.7M
2025-05-20 500.19 502.76 499.58 500.36 45.0M
2025-05-16 498.66 501.40 498.01 500.35 38.6M
2025-05-15 494.21 499.07 493.93 498.81 55.5M
2025-05-14 491.22 494.32 491.02 494.11 48.0M
2025-05-13 489.90 491.97 489.18 490.98 34.6M
2025-05-12 487.82 492.96 487.82 489.22 51.2M
2025-05-09 485.58 486.50 482.66 483.82 41.1M
2025-05-08 480.61 485.65 479.72 483.93 44.5M
2025-05-07 478.25 481.35 478.25 480.52 46.7M
2025-05-06 477.87 479.17 475.31 477.09 46.4M
2025-05-05 479.25 481.59 477.82 479.00 39.9M
2025-05-02 478.42 480.69 476.72 480.47 34.7M
2025-05-01 474.35 477.35 472.98 474.98 34.7M
2025-04-30 471.15 474.32 466.76 474.32 56.0M
2025-04-29 468.39 473.25 468.13 472.98 57.8M
2025-04-28 467.11 470.91 467.11 468.95 53.9M
2025-04-25 465.22 467.88 464.54 467.03 59.2M
2025-04-24 462.03 466.29 461.04 465.99 44.6M
2025-04-23 461.89 467.46 461.46 462.38 42.1M
2025-04-22 450.87 457.95 450.87 457.93 55.5M
2025-04-21 451.28 451.37 445.77 448.78 33.8M
2025-04-17 451.57 454.77 450.16 452.65 47.3M
2025-04-16 451.58 453.28 446.70 451.01 45.9M
2025-04-15 449.68 454.04 449.68 452.48 47.1M
2025-04-14 445.00 450.01 444.48 448.83 52.2M
2025-04-11 432.27 442.33 431.88 441.33 46.0M
2025-04-10 446.87 446.87 427.92 432.84 61.8M
2025-04-09 428.95 451.02 423.64 449.59 62.5M
2025-04-08 440.25 446.14 428.06 430.98 75.5M
2025-04-07 436.00 445.57 426.03 434.41 100.6M
2025-04-04 457.02 457.02 439.28 443.35 86.0M
2025-04-03 466.60 471.39 462.13 462.32 67.7M
2025-04-02 470.05 477.29 467.14 477.29 54.0M
2025-04-01 468.76 472.51 464.96 471.92 47.3M
2025-03-31 463.45 470.80 461.50 469.41 53.5M
2025-03-28 472.52 472.76 465.44 465.62 64.8M
2025-03-27 473.92 474.36 472.01 473.36 39.6M
2025-03-26 477.37 479.37 473.27 474.61 33.3M
2025-03-25 476.63 478.45 475.65 476.67 49.9M
2025-03-24 469.36 475.16 469.36 475.11 58.9M
2025-03-21 467.00 468.07 464.08 467.38 93.2M
2025-03-20 467.50 470.24 465.86 468.20 31.7M
2025-03-19 463.82 469.68 463.82 468.86 33.0M
2025-03-18 464.12 464.53 461.30 463.36 39.8M
2025-03-17 459.75 464.74 459.75 464.49 53.6M
2025-03-14 452.54 459.96 452.54 459.53 41.0M
2025-03-13 456.92 457.44 451.15 451.18 53.0M
2025-03-12 455.87 459.38 453.93 457.97 49.2M
2025-03-11 460.16 461.16 453.32 454.72 60.0M
2025-03-10 465.15 465.15 458.26 461.14 77.0M
2025-03-07 464.74 469.45 462.52 468.55 46.3M
2025-03-06 471.22 471.63 464.75 465.94 55.8M
2025-03-05 470.29 474.15 469.19 474.15 57.0M
2025-03-04 480.89 480.89 467.92 470.89 60.7M
2025-03-03 488.05 491.00 481.47 484.30 60.7M
2025-02-28 482.42 488.36 481.27 488.36 68.4M
2025-02-27 485.93 487.66 481.59 482.11 49.5M
2025-02-26 485.15 488.21 482.61 485.55 33.4M
2025-02-25 483.16 486.41 481.02 484.70 48.2M
2025-02-24 480.82 483.16 479.25 480.82 45.7M
2025-02-21 485.22 486.03 480.12 480.69 38.7M
2025-02-20 486.61 488.51 484.45 484.92 39.5M
2025-02-19 486.39 486.59 482.76 486.38 33.2M
2025-02-18 484.21 488.17 484.20 487.71 48.5M
2025-02-14 483.46 485.88 483.46 484.12 36.9M
2025-02-13 483.37 485.29 480.35 483.04 37.9M
2025-02-12 480.84 483.25 479.90 483.10 32.5M
2025-02-11 482.69 483.00 479.55 482.29 35.2M
2025-02-10 485.83 486.80 482.95 483.46 59.1M
2025-02-07 484.00 484.44 481.70 483.58 38.5M
2025-02-06 482.04 484.30 482.04 484.25 43.9M
2025-02-05 477.55 480.24 475.96 480.23 42.9M
2025-02-04 481.76 483.06 476.57 476.59 50.3M
2025-02-03 477.42 482.94 471.90 481.03 83.5M
2025-01-31 493.27 494.36 489.26 489.86 41.3M
2025-01-30 491.24 494.97 491.15 493.38 42.8M
2025-01-29 489.47 492.32 488.81 490.18 32.2M
2025-01-28 488.43 490.21 487.69 489.78 38.7M
2025-01-27 486.94 489.26 486.24 488.58 40.7M
2025-01-24 487.02 489.49 486.64 489.20 39.9M
2025-01-23 485.12 487.73 485.12 487.51 37.0M
2025-01-22 486.80 486.80 484.16 484.84 36.0M
2025-01-21 482.85 486.89 482.85 486.58 43.0M
2025-01-20 483.79 485.58 482.16 482.96 14.6M
2025-01-17 482.34 484.56 482.33 483.81 43.4M
2025-01-16 477.52 480.29 477.21 480.17 37.3M
2025-01-15 474.17 477.50 474.17 476.89 39.5M
2025-01-14 470.49 472.20 468.92 471.12 36.3M
2025-01-13 469.69 471.22 468.48 469.53 46.9M
2025-01-10 479.03 479.03 471.04 472.34 65.4M
2025-01-09 480.48 481.72 480.25 481.08 20.0M
2025-01-08 477.91 481.35 476.69 480.92 71.0M
2025-01-07 480.06 482.58 477.55 478.15 57.4M
2025-01-06 483.06 484.00 479.11 479.67 57.7M
2025-01-03 479.65 482.08 478.91 481.77 46.6M
2025-01-02 481.06 482.26 476.94 478.55 51.2M