S&P/TSX Capped Industrials

GSPTTIN
🏛️ canada →
470.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 473.32 473.32 472.54 472.66 183.2K
09:31 472.87 472.96 472.85 472.96 14.1K
09:32 472.93 473.12 472.93 473.12 42.4K
09:33 473.23 473.25 473.14 473.20 26.6K
09:34 473.36 473.43 473.17 473.17 34.6K
09:35 473.07 473.07 472.91 472.91 54.7K
09:36 472.94 472.97 472.94 472.95 23.3K
09:37 472.91 472.91 472.73 472.77 65.1K
09:38 472.57 472.57 472.51 472.51 18.1K
09:39 472.51 472.56 472.51 472.56 35.1K
09:40 472.54 472.74 472.54 472.68 31.8K
09:41 472.61 472.71 472.61 472.71 24.8K
09:42 472.76 473.04 472.76 473.04 11.4K
09:43 473.04 473.17 473.03 473.17 27.8K
09:44 472.99 473.05 472.97 473.03 23.8K
09:45 472.95 473.11 472.95 473.01 69.5K
09:46 473.00 473.10 472.98 473.10 29.8K
09:47 473.18 473.32 473.18 473.32 19.8K
09:48 473.26 473.28 473.03 473.03 27.4K
09:49 472.97 472.97 472.82 472.82 29.1K
09:50 472.77 472.77 472.48 472.51 74.4K
09:51 472.44 472.49 472.44 472.47 50.0K
09:52 472.56 472.66 472.56 472.66 17.9K
09:53 472.66 472.80 472.66 472.80 15.0K
09:54 472.79 472.86 472.79 472.81 18.5K
09:55 472.85 472.85 472.32 472.32 48.8K
09:56 472.31 472.31 472.15 472.19 25.1K
09:57 472.29 472.35 472.29 472.29 35.7K
09:58 472.16 472.29 472.13 472.13 46.1K
09:59 472.09 472.19 472.08 472.16 23.0K
10:00 472.11 472.39 472.11 472.30 39.3K
10:01 472.16 472.18 472.05 472.06 32.4K
10:02 471.98 472.01 471.66 471.66 27.1K
10:03 471.65 471.65 471.52 471.52 22.6K
10:04 471.41 471.47 471.41 471.47 25.8K
10:05 471.45 471.45 471.24 471.37 42.4K
10:06 471.36 471.36 471.22 471.29 109.1K
10:07 471.38 471.38 471.09 471.09 104.8K
10:08 471.04 471.14 471.04 471.14 23.0K
10:09 471.01 471.01 470.89 470.91 40.8K
10:10 470.90 470.95 470.90 470.91 21.9K
10:11 470.87 470.91 470.87 470.89 23.9K
10:12 470.95 470.95 470.94 470.94 13.9K
10:13 470.91 470.91 470.71 470.74 31.1K
10:14 470.81 470.82 470.65 470.65 20.8K
10:15 470.66 470.66 470.50 470.50 40.7K
10:16 470.41 470.44 470.41 470.41 15.0K
10:17 470.40 470.40 470.27 470.27 136.5K
10:18 470.26 470.31 470.23 470.23 83.9K
10:19 470.28 470.43 470.28 470.43 45.0K
10:20 470.43 470.44 470.41 470.44 19.0K
10:21 470.54 470.54 470.50 470.50 63.6K
10:22 470.69 470.80 470.69 470.80 26.1K
10:23 470.84 471.05 470.83 471.05 18.8K
10:24 471.03 471.03 470.69 470.69 23.6K
10:25 470.61 470.61 470.34 470.34 76.9K
10:26 470.31 470.45 470.31 470.45 46.5K
10:27 470.45 470.59 470.45 470.59 79.3K
10:28 470.62 470.75 470.62 470.75 282.4K
10:29 470.73 470.79 470.69 470.69 57.8K
10:30 470.74 470.75 470.72 470.72 42.5K
10:31 470.57 470.57 470.43 470.43 39.4K
10:32 470.50 470.50 470.16 470.16 76.9K
10:33 470.17 470.25 470.17 470.25 15.5K
10:34 470.28 470.28 470.20 470.20 20.1K
10:35 470.20 470.22 470.17 470.22 29.5K
10:36 470.20 470.27 470.18 470.27 33.3K
10:37 470.37 470.49 470.37 470.49 30.1K
10:38 470.50 470.71 470.45 470.71 53.1K
10:39 470.79 470.83 470.79 470.83 34.3K
10:40 470.82 470.82 470.80 470.81 14.4K
10:41 470.79 470.79 470.55 470.55 43.5K
10:42 470.59 470.59 470.45 470.45 25.7K
10:43 470.40 470.40 470.34 470.34 55.1K
10:44 470.36 470.36 470.33 470.33 13.1K
10:45 470.30 470.44 470.30 470.36 21.8K
10:46 470.29 470.29 470.14 470.14 50.7K
10:47 470.16 470.22 470.13 470.13 20.6K
10:48 470.12 470.13 470.02 470.02 28.3K
10:49 469.97 469.97 469.87 469.87 24.3K
10:50 469.70 469.89 469.70 469.88 37.9K
10:51 469.92 469.97 469.91 469.97 17.8K
10:52 469.96 469.96 469.86 469.88 28.1K
10:53 469.92 469.92 469.70 469.70 30.2K
10:54 469.68 469.76 469.68 469.75 18.8K
10:55 469.80 470.08 469.80 470.08 32.7K
10:56 470.18 470.24 470.18 470.24 22.9K
10:57 470.24 470.32 470.24 470.32 39.7K
10:58 470.28 470.36 470.28 470.36 16.9K
10:59 470.35 470.44 470.33 470.42 30.0K
11:00 470.34 470.50 470.34 470.50 30.9K
11:01 470.54 470.54 470.37 470.37 16.1K
11:02 470.40 470.50 470.40 470.47 31.0K
11:03 470.47 470.55 470.46 470.46 44.9K
11:04 470.49 470.55 470.49 470.49 13.3K
11:05 470.44 470.46 470.44 470.46 23.4K
11:06 470.44 470.67 470.44 470.67 38.2K
11:07 470.64 470.73 470.64 470.69 35.4K
11:08 470.58 470.58 470.54 470.54 95.7K
11:09 470.47 470.48 470.42 470.48 22.0K
11:10 470.53 470.53 470.46 470.47 19.3K
11:11 470.42 470.47 470.41 470.41 20.1K
11:12 470.40 470.40 470.36 470.36 29.7K
11:13 470.43 470.45 470.40 470.40 19.9K
11:14 470.36 470.38 470.33 470.33 53.6K
11:15 470.31 470.31 470.23 470.27 26.6K
11:16 470.26 470.40 470.26 470.40 37.3K
11:17 470.46 470.50 470.46 470.50 36.9K
11:18 470.47 470.56 470.47 470.56 44.3K
11:19 470.53 470.61 470.43 470.61 28.6K
11:20 470.62 470.62 470.55 470.55 29.4K
11:21 470.55 470.56 470.49 470.49 34.6K
11:22 470.53 470.53 470.50 470.50 36.7K
11:23 470.50 470.57 470.50 470.55 32.2K
11:24 470.54 470.54 470.47 470.47 31.7K
11:25 470.48 470.52 470.48 470.52 9.4K
11:26 470.53 470.79 470.53 470.79 27.6K
11:27 470.72 470.72 470.44 470.44 13.0K
11:28 470.41 470.61 470.41 470.61 10.0K
11:29 470.60 470.75 470.60 470.75 36.9K
11:30 470.76 470.76 470.75 470.76 8.3K
11:31 470.80 470.83 470.79 470.81 15.1K
11:32 470.80 470.85 470.80 470.85 27.8K
11:33 470.82 470.82 470.71 470.71 14.7K
11:34 470.73 470.76 470.71 470.76 12.7K
11:35 470.83 470.87 470.73 470.73 18.5K
11:36 470.74 470.74 470.70 470.70 10.2K
11:37 470.64 470.64 470.46 470.46 30.5K
11:38 470.42 470.52 470.42 470.52 49.6K
11:39 470.54 470.60 470.51 470.60 25.4K
11:40 470.59 470.59 470.55 470.56 16.6K
11:41 470.55 470.59 470.51 470.51 41.0K
11:42 470.49 470.51 470.42 470.42 11.3K
11:43 470.41 470.45 470.41 470.43 20.0K
11:44 470.49 470.60 470.49 470.60 25.8K
11:45 470.64 470.64 470.59 470.60 47.7K
11:46 470.61 470.61 470.50 470.57 122.7K
11:47 470.55 470.58 470.55 470.58 14.9K
11:48 470.53 470.59 470.53 470.59 19.0K
11:49 470.64 470.67 470.64 470.66 22.4K
11:50 470.67 470.67 470.55 470.55 14.3K
11:51 470.44 470.45 470.41 470.41 22.1K
11:52 470.53 470.53 470.44 470.44 13.0K
11:53 470.44 470.44 470.31 470.31 16.7K
11:54 470.34 470.35 470.31 470.35 37.8K
11:55 470.32 470.39 470.25 470.39 22.6K
11:56 470.36 470.37 470.34 470.34 15.2K
11:57 470.32 470.39 470.25 470.39 20.2K
11:58 470.40 470.42 470.39 470.39 9.3K
11:59 470.31 470.31 470.23 470.23 22.2K
12:00 470.19 470.25 470.19 470.23 32.2K
12:01 470.25 470.25 470.18 470.18 18.7K
12:02 470.17 470.20 470.14 470.14 35.3K
12:03 470.14 470.19 470.14 470.19 16.3K
12:04 470.16 470.20 470.16 470.19 20.2K
12:05 470.18 470.18 470.06 470.11 14.4K
12:06 470.12 470.14 470.12 470.14 19.1K
12:07 470.14 470.14 470.04 470.04 18.6K
12:08 470.09 470.10 470.06 470.06 13.6K
12:09 470.09 470.15 470.09 470.15 7.1K
12:10 470.14 470.14 470.09 470.11 16.8K
12:11 470.06 470.10 470.05 470.05 13.6K
12:12 470.02 470.06 470.02 470.06 7.9K
12:13 470.04 470.04 470.00 470.00 8.9K
12:14 470.04 470.13 470.04 470.13 28.6K
12:15 470.14 470.14 470.09 470.12 23.3K
12:16 470.10 470.10 470.06 470.08 15.1K
12:17 470.09 470.09 469.95 470.02 18.0K
12:18 470.08 470.08 470.05 470.05 8.5K
12:19 470.11 470.17 470.11 470.13 16.0K
12:20 470.13 470.32 470.13 470.32 12.2K
12:21 470.43 470.52 470.43 470.51 25.2K
12:22 470.50 470.54 470.50 470.51 41.3K
12:23 470.51 470.57 470.51 470.56 8.1K
12:24 470.47 470.53 470.47 470.53 15.6K
12:25 470.53 470.62 470.53 470.62 19.5K
12:26 470.64 470.65 470.61 470.65 52.8K
12:27 470.69 470.77 470.68 470.68 20.4K
12:28 470.67 470.72 470.61 470.61 16.1K
12:29 470.58 470.59 470.57 470.59 12.4K
12:30 470.49 470.51 470.49 470.51 19.4K
12:31 470.52 470.54 470.36 470.36 28.7K
12:32 470.23 470.23 469.43 469.43 55.8K
12:33 469.07 469.07 468.40 468.82 105.2K
12:34 468.60 469.19 468.60 469.17 38.6K
12:35 469.04 469.22 469.04 469.15 16.3K
12:36 469.27 469.35 469.19 469.35 18.8K
12:37 469.51 469.73 469.51 469.73 19.4K
12:38 469.73 469.92 469.73 469.92 13.6K
12:39 469.91 470.09 469.91 470.09 18.1K
12:40 470.11 470.16 470.06 470.11 15.9K
12:41 470.01 470.01 469.87 469.88 16.5K
12:42 469.68 469.86 469.68 469.86 22.8K
12:43 469.81 469.89 469.70 469.70 9.5K
12:44 469.83 470.06 469.83 470.06 51.8K
12:45 470.13 470.13 470.04 470.07 22.8K
12:46 470.05 470.05 469.90 469.91 75.6K
12:47 469.95 469.97 469.91 469.91 15.7K
12:48 469.92 470.10 469.92 470.10 13.8K
12:49 470.09 470.09 470.02 470.08 13.0K
12:50 470.04 470.07 469.95 469.95 9.4K
12:51 469.90 469.90 469.86 469.86 12.9K
12:52 469.85 469.93 469.85 469.85 11.0K
12:53 469.75 469.82 469.75 469.76 35.5K
12:54 469.69 469.71 469.62 469.62 20.7K
12:55 469.62 469.62 469.55 469.57 25.5K
12:56 469.61 469.61 469.47 469.47 19.1K
12:57 469.49 469.52 469.49 469.52 13.3K
12:58 469.65 469.69 469.58 469.69 25.5K
12:59 469.70 469.72 469.68 469.68 8.9K
13:00 469.68 469.68 469.61 469.61 20.6K
13:01 469.57 469.57 469.46 469.53 12.4K
13:02 469.59 469.61 469.59 469.61 12.4K
13:03 469.62 469.72 469.61 469.72 36.3K
13:04 469.76 469.78 469.71 469.78 14.6K
13:05 469.78 469.78 469.73 469.73 16.1K
13:06 469.75 469.86 469.75 469.86 20.5K
13:07 469.84 469.84 469.76 469.76 12.8K
13:08 469.85 469.85 469.82 469.83 8.3K
13:09 469.86 469.91 469.86 469.91 18.8K
13:10 469.98 469.98 469.92 469.95 33.3K
13:11 469.96 469.96 469.88 469.91 11.2K
13:12 469.90 469.90 469.73 469.73 17.4K
13:13 469.74 469.74 469.67 469.67 9.3K
13:14 469.71 469.73 469.71 469.71 9.4K
13:15 469.69 469.79 469.69 469.79 28.4K
13:16 469.84 469.87 469.83 469.87 22.5K
13:17 469.87 469.98 469.87 469.98 6.5K
13:18 469.96 469.96 469.93 469.96 20.6K
13:19 470.01 470.01 469.93 469.93 7.9K
13:20 469.90 470.03 469.90 470.02 20.0K
13:21 470.02 470.15 470.02 470.13 16.9K
13:22 470.14 470.14 470.11 470.11 17.2K
13:23 470.11 470.24 470.11 470.22 15.9K
13:24 470.22 470.25 470.22 470.24 8.6K
13:25 470.25 470.34 470.25 470.34 29.5K
13:26 470.33 470.33 470.20 470.20 25.5K
13:27 470.25 470.27 470.12 470.12 23.9K
13:28 470.10 470.13 470.01 470.01 24.4K
13:29 470.01 470.01 469.96 469.96 6.2K
13:30 469.94 469.94 469.88 469.90 22.6K
13:31 469.86 469.87 469.85 469.85 7.4K
13:32 469.87 469.89 469.84 469.89 16.1K
13:33 469.88 469.88 469.87 469.88 16.9K
13:34 469.79 469.79 469.65 469.65 22.0K
13:35 469.62 469.63 469.61 469.61 9.8K
13:36 469.62 469.68 469.62 469.65 11.5K
13:37 469.68 469.68 469.63 469.65 12.5K
13:38 469.67 469.67 469.63 469.64 20.5K
13:39 469.66 469.75 469.66 469.75 13.5K
13:40 469.73 469.75 469.71 469.71 19.2K
13:41 469.69 469.69 469.63 469.63 18.2K
13:42 469.72 469.73 469.67 469.67 10.8K
13:43 469.66 469.86 469.66 469.85 13.3K
13:44 469.86 469.86 469.83 469.85 7.5K
13:45 469.86 469.86 469.84 469.84 6.8K
13:46 469.85 469.85 469.79 469.79 15.9K
13:47 469.75 469.77 469.75 469.77 6.4K
13:48 469.76 469.76 469.69 469.70 17.0K
13:49 469.68 469.68 469.57 469.57 15.9K
13:50 469.58 469.61 469.58 469.60 33.2K
13:51 469.64 469.67 469.64 469.66 23.5K
13:52 469.65 469.70 469.65 469.70 14.7K
13:53 469.69 469.70 469.67 469.70 15.7K
13:54 469.71 469.73 469.69 469.69 11.5K
13:55 469.68 469.74 469.68 469.73 13.4K
13:56 469.68 469.69 469.66 469.66 15.9K
13:57 469.71 469.71 469.59 469.59 22.2K
13:58 469.64 469.66 469.64 469.65 9.7K
13:59 469.64 469.66 469.61 469.66 16.7K
14:00 469.67 469.67 469.64 469.64 15.7K
14:01 469.67 469.69 469.66 469.66 17.3K
14:02 469.65 469.68 469.65 469.65 13.0K
14:03 469.71 469.71 469.68 469.69 13.5K
14:04 469.68 469.74 469.68 469.74 7.7K
14:05 469.70 469.70 469.54 469.54 56.0K
14:06 469.52 469.60 469.52 469.60 10.4K
14:07 469.60 469.67 469.59 469.67 13.5K
14:08 469.66 469.66 469.52 469.52 21.4K
14:09 469.52 469.71 469.52 469.71 14.1K
14:10 469.71 469.72 469.68 469.68 12.3K
14:11 469.65 469.77 469.65 469.77 15.9K
14:12 469.77 469.95 469.77 469.95 7.5K
14:13 469.96 470.01 469.96 470.01 7.0K
14:14 469.92 469.92 469.87 469.91 14.0K
14:15 469.94 470.06 469.94 470.03 20.3K
14:16 470.09 470.09 470.04 470.04 12.6K
14:17 470.03 470.09 470.03 470.08 11.0K
14:18 470.09 470.09 469.99 469.99 9.2K
14:19 469.99 470.03 469.99 470.03 14.7K
14:20 470.07 470.12 470.07 470.10 11.1K
14:21 470.12 470.13 470.08 470.08 16.4K
14:22 470.02 470.06 470.02 470.06 13.9K
14:23 470.06 470.09 470.05 470.09 15.8K
14:24 470.12 470.12 470.09 470.12 12.5K
14:25 470.12 470.16 470.12 470.13 15.4K
14:26 470.13 470.13 470.10 470.10 7.8K
14:27 470.03 470.06 470.03 470.06 15.8K
14:28 470.05 470.05 469.96 469.98 11.5K
14:29 470.02 470.05 470.02 470.03 26.5K
14:30 470.01 470.15 470.01 470.15 22.0K
14:31 470.15 470.17 470.15 470.17 11.1K
14:32 470.15 470.16 470.12 470.16 9.2K
14:33 470.13 470.17 470.13 470.14 31.3K
14:34 470.18 470.18 470.11 470.11 7.4K
14:35 470.11 470.13 470.11 470.11 10.6K
14:36 470.14 470.17 470.14 470.15 9.2K
14:37 470.17 470.17 470.11 470.11 28.7K
14:38 470.03 470.05 469.99 469.99 16.7K
14:39 470.03 470.03 470.01 470.01 18.8K
14:40 469.98 470.06 469.98 470.06 8.7K
14:41 470.03 470.06 470.03 470.06 9.5K
14:42 470.09 470.09 470.04 470.04 12.0K
14:43 470.03 470.15 470.03 470.15 14.6K
14:44 470.10 470.10 470.04 470.06 13.9K
14:45 470.04 470.10 469.97 469.98 21.9K
14:46 469.96 469.96 469.86 469.86 9.1K
14:47 469.89 469.90 469.89 469.89 6.5K
14:48 469.94 469.98 469.94 469.98 16.0K
14:49 469.98 469.99 469.96 469.99 14.5K
14:50 469.98 469.98 469.95 469.96 10.5K
14:51 469.98 470.01 469.93 469.93 31.2K
14:52 469.93 469.93 469.85 469.85 51.1K
14:53 469.82 469.82 469.73 469.74 14.0K
14:54 469.77 469.81 469.77 469.79 30.5K
14:55 469.82 469.89 469.82 469.89 17.8K
14:56 469.87 469.95 469.87 469.95 14.4K
14:57 469.93 469.94 469.91 469.92 20.4K
14:58 469.97 469.97 469.95 469.95 21.9K
14:59 469.94 469.97 469.93 469.97 24.6K
15:00 469.91 470.03 469.91 470.03 14.6K
15:01 470.03 470.13 470.03 470.05 17.7K
15:02 470.06 470.06 470.00 470.00 20.6K
15:03 469.98 470.03 469.98 470.03 19.0K
15:04 470.04 470.06 469.99 470.01 20.1K
15:05 470.02 470.06 470.02 470.03 27.9K
15:06 470.00 470.00 469.93 469.93 19.8K
15:07 469.88 469.88 469.80 469.80 28.6K
15:08 469.77 469.77 469.75 469.75 22.3K
15:09 469.71 469.71 469.64 469.64 45.7K
15:10 469.64 469.64 469.49 469.49 25.5K
15:11 469.51 469.62 469.51 469.62 26.9K
15:12 469.63 469.65 469.61 469.65 17.8K
15:13 469.63 469.65 469.63 469.65 31.8K
15:14 469.62 469.63 469.59 469.63 17.3K
15:15 469.63 469.63 469.50 469.50 24.9K
15:16 469.49 469.54 469.49 469.54 24.8K
15:17 469.56 469.63 469.56 469.63 30.1K
15:18 469.69 469.74 469.69 469.71 25.0K
15:19 469.67 469.73 469.67 469.73 27.6K
15:20 469.73 469.77 469.73 469.73 19.7K
15:21 469.72 469.83 469.72 469.83 15.6K
15:22 469.80 469.82 469.80 469.80 15.5K
15:23 469.83 469.98 469.83 469.98 19.4K
15:24 470.02 470.10 470.02 470.10 17.2K
15:25 470.16 470.17 470.13 470.17 19.6K
15:26 470.19 470.20 470.13 470.13 19.8K
15:27 470.11 470.11 470.07 470.08 24.8K
15:28 470.05 470.06 470.05 470.05 26.6K
15:29 469.99 469.99 469.94 469.97 59.3K
15:30 469.96 469.99 469.90 469.95 17.3K
15:31 469.96 469.96 469.93 469.94 38.3K
15:32 469.95 469.95 469.93 469.95 23.0K
15:33 469.95 470.00 469.95 469.96 14.6K
15:34 469.99 470.09 469.99 470.09 56.1K
15:35 470.08 470.08 470.01 470.01 31.7K
15:36 470.00 470.00 469.96 470.00 24.8K
15:37 470.01 470.01 469.96 469.96 26.6K
15:38 469.93 469.93 469.90 469.93 31.0K
15:39 470.02 470.08 470.02 470.08 34.4K
15:40 470.13 470.20 470.13 470.20 24.2K
15:41 470.17 470.19 470.17 470.18 29.6K
15:42 470.20 470.20 470.15 470.15 41.4K
15:43 470.14 470.14 470.04 470.04 36.7K
15:44 470.04 470.04 469.97 469.98 45.8K
15:45 469.99 470.07 469.99 470.07 72.6K
15:46 470.07 470.07 470.00 470.00 28.7K
15:47 470.01 470.01 469.95 469.95 30.4K
15:48 469.92 469.94 469.92 469.94 64.9K
15:49 469.96 470.16 469.96 470.16 65.9K
15:50 470.05 470.05 469.92 469.92 134.5K
15:51 469.87 469.90 469.84 469.84 96.5K
15:52 469.85 469.88 469.79 469.79 59.2K
15:53 469.79 469.79 469.77 469.79 84.1K
15:54 469.89 469.97 469.84 469.97 80.9K
15:55 470.09 470.09 469.94 470.06 147.0K
15:56 470.04 470.04 469.92 469.92 151.7K
15:57 469.84 469.96 469.84 469.92 137.9K
15:58 469.97 470.05 469.97 470.05 154.5K
15:59 470.03 470.14 470.03 470.13 202.6K
16:00 470.09 470.10 470.09 470.10 3,503.7K
16:01 470.10 470.10 470.10 470.10 16.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 473.32 473.43 468.40 470.10 14.9M
2025-09-25 469.54 473.87 469.54 472.11 17.3M
2025-09-24 470.37 472.24 469.56 471.14 15.7M
2025-09-23 477.05 477.48 469.84 469.96 17.5M
2025-09-22 477.36 478.07 474.67 477.12 17.3M
2025-09-19 477.23 479.71 475.64 477.82 51.0M
2025-09-18 475.89 480.28 475.41 475.53 11.9M
2025-09-17 477.07 480.19 474.71 475.79 11.9M
2025-09-16 478.51 479.69 475.61 477.38 13.1M
2025-09-15 476.91 479.54 475.77 478.68 15.6M
2025-09-12 480.30 480.30 476.54 476.56 11.8M
2025-09-11 473.69 480.64 473.52 480.23 16.7M
2025-09-10 473.07 474.46 470.51 472.54 17.4M
2025-09-09 476.55 476.55 472.24 473.44 15.5M
2025-09-08 479.79 479.79 474.44 475.55 17.9M
2025-09-05 482.76 484.76 478.72 480.96 14.4M
2025-09-04 480.61 483.56 479.64 482.46 14.4M
2025-09-03 479.57 481.00 478.68 479.73 10.8M
2025-09-02 478.39 479.84 475.88 479.42 12.2M
2025-08-29 480.02 481.64 478.59 480.01 9.9M
2025-08-28 482.38 482.38 477.95 480.44 9.7M
2025-08-27 480.62 483.48 480.62 482.33 12.3M
2025-08-26 476.69 482.55 476.69 482.05 35.2M
2025-08-25 482.97 482.97 476.82 476.84 12.1M
2025-08-22 479.78 486.05 479.78 482.91 16.5M
2025-08-21 477.89 479.79 476.68 479.08 12.0M
2025-08-20 480.78 482.32 477.99 477.99 14.2M
2025-08-19 475.91 481.66 475.91 480.64 15.5M
2025-08-18 475.82 476.26 474.25 475.58 14.3M
2025-08-15 475.50 477.86 474.63 475.73 13.4M
2025-08-14 480.11 480.11 474.45 475.23 15.0M
2025-08-13 479.40 480.78 478.05 480.67 15.0M
2025-08-12 478.18 480.41 477.61 479.90 12.7M
2025-08-11 476.48 479.36 475.56 478.37 10.5M
2025-08-08 476.64 480.49 476.55 476.83 11.5M
2025-08-07 481.27 481.27 475.32 476.42 15.3M
2025-08-06 483.92 483.92 477.52 480.34 18.3M
2025-08-05 479.27 484.60 479.27 483.25 17.7M
2025-08-01 478.29 478.76 473.87 477.38 14.8M
2025-07-31 483.28 485.65 479.64 480.61 16.8M
2025-07-30 485.37 486.31 483.18 484.26 14.3M
2025-07-29 483.27 487.83 482.94 485.24 22.1M
2025-07-28 485.35 485.65 481.53 482.40 10.9M
2025-07-25 482.90 485.74 482.69 485.46 10.6M
2025-07-24 480.95 483.83 480.63 482.10 13.8M
2025-07-23 482.36 483.08 480.87 481.73 13.5M
2025-07-22 485.27 486.80 483.78 484.73 13.4M
2025-07-21 490.19 490.97 485.64 485.65 11.6M
2025-07-18 494.38 494.69 487.69 489.10 15.4M
2025-07-17 494.20 497.91 493.67 494.22 12.9M
2025-07-16 495.43 495.75 489.76 493.88 12.5M
2025-07-15 497.71 498.55 494.74 494.87 11.5M
2025-07-14 493.11 498.62 493.11 497.22 10.8M
2025-07-11 494.27 494.27 490.79 492.85 11.3M
2025-07-10 491.54 497.52 491.54 495.49 16.4M
2025-07-09 489.99 492.28 489.40 491.57 12.9M
2025-07-08 487.27 491.23 487.27 489.65 13.3M
2025-07-07 488.52 490.42 486.68 486.82 13.5M
2025-07-04 487.39 488.22 486.59 487.77 4.3M
2025-07-03 486.79 488.39 485.89 487.99 12.2M
2025-07-02 484.16 488.13 483.57 486.07 17.9M
2025-06-30 481.19 483.33 480.02 483.21 14.8M
2025-06-27 480.17 483.69 477.32 480.38 17.3M
2025-06-26 476.01 479.82 475.85 479.47 13.9M
2025-06-25 479.44 479.44 475.12 475.45 14.1M
2025-06-24 478.90 480.58 475.35 479.39 11.6M
2025-06-23 475.58 478.68 475.06 478.39 14.9M
2025-06-20 477.79 479.08 474.69 475.89 24.3M
2025-06-19 474.50 477.49 474.01 476.05 4.3M
2025-06-18 474.62 477.13 474.54 475.67 13.2M
2025-06-17 477.78 477.78 473.13 474.62 12.3M
2025-06-16 476.42 481.29 476.42 478.23 13.7M
2025-06-13 479.51 480.28 475.37 475.94 13.5M
2025-06-12 478.74 481.03 477.50 480.95 9.8M
2025-06-11 479.64 480.41 477.02 479.05 10.6M
2025-06-10 479.34 480.69 477.62 479.51 14.4M
2025-06-09 480.31 480.62 476.76 479.50 11.2M
2025-06-06 480.27 483.06 479.75 480.41 9.8M
2025-06-05 480.81 482.04 478.78 479.22 10.8M
2025-06-04 481.72 482.40 479.90 480.18 11.5M
2025-06-03 481.41 482.43 479.27 481.29 14.1M
2025-06-02 481.77 482.41 477.60 481.41 12.9M
2025-05-30 482.54 483.69 480.60 482.63 34.0M
2025-05-29 483.81 484.46 480.79 482.59 11.9M
2025-05-28 482.34 484.65 481.93 483.11 11.5M
2025-05-27 481.22 483.59 480.89 482.69 14.7M
2025-05-26 478.19 482.36 478.19 481.51 5.0M
2025-05-23 478.59 478.75 476.18 476.69 11.3M
2025-05-22 480.42 481.28 478.32 480.11 12.7M
2025-05-21 485.58 485.58 479.36 480.74 14.1M
2025-05-20 485.65 488.98 485.34 486.97 11.1M
2025-05-16 482.86 486.52 482.03 485.52 12.7M
2025-05-15 475.00 484.45 475.00 482.83 15.1M
2025-05-14 467.86 475.17 467.86 474.38 17.9M
2025-05-13 465.16 469.75 465.16 467.54 17.3M
2025-05-12 460.68 468.21 460.68 465.11 20.8M
2025-05-09 458.46 459.59 456.07 457.48 20.7M
2025-05-08 454.57 461.16 454.00 458.35 15.8M
2025-05-07 447.78 453.26 447.78 453.26 12.4M
2025-05-06 449.16 449.41 446.24 447.56 9.5M
2025-05-05 451.81 453.53 449.35 449.45 9.9M
2025-05-02 445.23 452.94 445.23 452.72 15.5M
2025-05-01 443.40 445.84 440.66 443.51 12.4M
2025-04-30 440.68 443.42 436.46 443.42 13.0M
2025-04-29 439.39 442.08 438.68 442.05 8.4M
2025-04-28 441.64 443.70 439.09 439.85 9.8M
2025-04-25 445.90 445.90 439.64 441.91 9.3M
2025-04-24 444.98 446.60 440.26 446.59 14.1M
2025-04-23 443.09 449.26 442.79 443.95 12.0M
2025-04-22 440.63 443.47 438.31 440.07 11.0M
2025-04-21 444.15 444.15 436.57 439.26 7.6M
2025-04-17 443.36 446.91 443.36 445.25 10.1M
2025-04-16 445.62 446.27 440.07 442.81 12.5M
2025-04-15 443.96 448.84 443.96 446.84 11.8M
2025-04-14 441.73 445.47 440.36 444.20 12.2M
2025-04-11 428.72 441.15 427.04 440.61 12.4M
2025-04-10 442.10 442.10 424.60 430.20 15.5M
2025-04-09 414.99 445.54 412.95 444.48 23.4M
2025-04-08 427.92 431.64 413.54 417.13 20.6M
2025-04-07 425.40 433.46 412.99 423.19 23.5M
2025-04-04 441.14 441.14 428.35 430.50 23.0M
2025-04-03 447.95 451.79 442.73 443.02 17.5M
2025-04-02 447.82 456.99 444.90 456.83 11.7M
2025-04-01 446.93 450.40 445.35 449.94 13.2M
2025-03-31 441.30 450.22 440.37 448.11 17.5M
2025-03-28 452.58 452.58 443.00 443.40 15.3M
2025-03-27 453.74 454.63 450.80 453.40 14.4M
2025-03-26 453.40 455.44 452.84 454.65 9.7M
2025-03-25 454.82 456.04 452.23 453.11 11.3M
2025-03-24 448.65 455.10 448.65 454.68 12.7M
2025-03-21 452.17 452.17 447.10 447.89 25.3M
2025-03-20 453.18 455.17 451.56 452.50 12.0M
2025-03-19 450.36 455.02 450.00 454.34 12.3M
2025-03-18 452.48 452.48 447.01 450.36 10.8M
2025-03-17 451.18 454.15 450.14 453.20 12.5M
2025-03-14 444.44 451.70 444.44 451.64 14.8M
2025-03-13 446.62 449.25 443.68 443.73 15.7M
2025-03-12 445.59 449.46 443.99 447.97 14.5M
2025-03-11 452.47 452.77 443.77 445.44 22.6M
2025-03-10 459.61 459.61 451.72 453.42 21.1M
2025-03-07 459.33 462.94 456.73 462.47 17.8M
2025-03-06 458.89 461.11 455.61 459.83 19.4M
2025-03-05 455.75 461.64 455.75 461.28 16.5M
2025-03-04 461.77 461.77 453.81 455.77 20.0M
2025-03-03 470.21 474.64 462.65 463.94 16.2M
2025-02-28 463.58 470.96 462.90 470.76 21.5M
2025-02-27 467.30 468.72 463.24 463.24 13.5M
2025-02-26 466.68 468.46 465.34 467.11 12.0M
2025-02-25 461.77 467.26 461.77 465.82 14.0M
2025-02-24 463.09 465.55 461.53 461.55 12.8M
2025-02-21 466.45 466.70 463.36 463.86 14.8M
2025-02-20 470.05 470.05 464.53 466.27 13.7M
2025-02-19 469.75 471.65 467.68 470.62 12.0M
2025-02-18 466.04 470.81 466.01 470.35 17.1M
2025-02-14 471.09 472.29 466.11 466.42 19.3M
2025-02-13 467.41 470.91 467.13 468.69 13.1M
2025-02-12 469.86 470.73 467.42 468.96 12.4M
2025-02-11 471.42 472.95 470.24 471.44 12.1M
2025-02-10 468.89 472.53 468.89 472.24 14.3M
2025-02-07 471.10 471.41 467.29 467.70 13.0M
2025-02-06 468.95 472.54 468.95 470.97 13.2M
2025-02-05 463.53 469.39 463.24 468.69 15.7M
2025-02-04 462.18 466.36 462.18 462.75 15.2M
2025-02-03 467.57 467.61 453.47 461.85 25.3M
2025-01-31 478.93 480.88 472.85 473.88 18.1M
2025-01-30 475.31 482.93 475.31 479.26 12.1M
2025-01-29 474.30 476.51 473.33 474.26 12.1M
2025-01-28 477.09 478.41 473.04 474.73 11.8M
2025-01-27 473.87 477.79 473.54 477.43 11.7M
2025-01-24 477.66 477.66 474.72 474.96 10.8M
2025-01-23 473.03 478.96 473.03 478.02 13.0M
2025-01-22 466.60 473.76 465.37 472.72 11.5M
2025-01-21 464.95 467.69 463.17 466.70 11.2M
2025-01-20 462.41 467.72 462.41 464.54 5.0M
2025-01-17 459.06 462.34 458.80 461.04 12.5M
2025-01-16 455.52 458.36 453.93 457.71 11.5M
2025-01-15 455.08 458.41 454.74 454.91 11.7M
2025-01-14 453.52 456.18 451.72 453.06 10.3M
2025-01-13 453.87 454.72 451.55 453.35 11.9M
2025-01-10 459.11 459.11 455.17 455.90 13.4M
2025-01-09 461.12 461.92 458.11 458.75 4.9M
2025-01-08 463.37 465.02 460.14 461.31 11.5M
2025-01-07 463.35 465.82 462.34 463.97 11.4M
2025-01-06 464.91 466.20 461.39 461.96 11.5M
2025-01-03 459.49 463.64 459.49 463.01 11.1M
2025-01-02 460.08 463.16 458.03 459.18 9.3M