S&P/TSX Composite High Dividend

GSPTXEI
🏛️ canada →
162.52
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 160.94 161.22 160.94 161.22 9,792.1K
09:31 161.23 161.53 161.23 161.53 582.3K
09:32 161.52 161.60 161.51 161.60 538.9K
09:33 161.64 161.69 161.64 161.67 427.0K
09:34 161.63 161.63 161.56 161.56 327.8K
09:35 161.56 161.57 161.54 161.54 239.9K
09:36 161.52 161.57 161.52 161.57 228.4K
09:37 161.58 161.62 161.58 161.60 214.4K
09:38 161.58 161.60 161.58 161.60 477.9K
09:39 161.56 161.57 161.55 161.57 209.7K
09:40 161.59 161.66 161.59 161.66 221.9K
09:41 161.63 161.66 161.63 161.66 182.3K
09:42 161.65 161.65 161.58 161.58 211.9K
09:43 161.60 161.60 161.54 161.54 179.5K
09:44 161.51 161.56 161.51 161.55 262.1K
09:45 161.55 161.59 161.55 161.55 198.5K
09:46 161.56 161.56 161.54 161.56 3,072.8K
09:47 161.55 161.59 161.55 161.59 196.8K
09:48 161.58 161.61 161.58 161.61 247.2K
09:49 161.63 161.63 161.57 161.57 243.9K
09:50 161.54 161.57 161.54 161.57 297.3K
09:51 161.56 161.58 161.56 161.58 214.8K
09:52 161.59 161.64 161.59 161.64 224.4K
09:53 161.67 161.67 161.62 161.62 277.2K
09:54 161.62 161.64 161.62 161.63 355.8K
09:55 161.63 161.63 161.59 161.59 213.1K
09:56 161.58 161.58 161.55 161.57 205.6K
09:57 161.56 161.56 161.52 161.52 196.9K
09:58 161.51 161.51 161.47 161.47 268.3K
09:59 161.47 161.54 161.47 161.54 191.0K
10:00 161.58 161.58 161.52 161.52 401.5K
10:01 161.53 161.53 161.48 161.48 128.1K
10:02 161.49 161.50 161.47 161.47 258.0K
10:03 161.47 161.50 161.47 161.50 213.3K
10:04 161.49 161.58 161.49 161.58 244.2K
10:05 161.56 161.56 161.55 161.56 195.4K
10:06 161.55 161.55 161.51 161.51 176.8K
10:07 161.49 161.49 161.45 161.46 335.9K
10:08 161.46 161.47 161.45 161.47 207.2K
10:09 161.46 161.47 161.45 161.46 139.6K
10:10 161.46 161.46 161.44 161.44 184.0K
10:11 161.46 161.48 161.44 161.48 200.3K
10:12 161.51 161.52 161.51 161.51 184.9K
10:13 161.52 161.52 161.51 161.52 98.4K
10:14 161.52 161.53 161.48 161.48 213.6K
10:15 161.47 161.48 161.47 161.47 214.2K
10:16 161.47 161.50 161.47 161.50 201.0K
10:17 161.50 161.50 161.49 161.50 115.6K
10:18 161.49 161.49 161.44 161.44 112.8K
10:19 161.44 161.45 161.44 161.45 199.6K
10:20 161.44 161.44 161.42 161.42 177.3K
10:21 161.44 161.45 161.44 161.45 90.7K
10:22 161.45 161.48 161.45 161.48 131.4K
10:23 161.47 161.47 161.43 161.43 128.5K
10:24 161.43 161.43 161.39 161.39 99.1K
10:25 161.38 161.40 161.38 161.38 228.0K
10:26 161.40 161.44 161.40 161.44 124.1K
10:27 161.46 161.46 161.44 161.44 115.0K
10:28 161.46 161.52 161.46 161.52 414.9K
10:29 161.55 161.56 161.55 161.56 132.4K
10:30 161.59 161.59 161.54 161.54 320.6K
10:31 161.57 161.62 161.57 161.62 94.8K
10:32 161.62 161.63 161.60 161.61 333.2K
10:33 161.65 161.65 161.60 161.60 141.2K
10:34 161.57 161.57 161.54 161.54 318.7K
10:35 161.54 161.56 161.53 161.56 152.4K
10:36 161.56 161.56 161.55 161.55 109.0K
10:37 161.57 161.61 161.57 161.61 128.4K
10:38 161.60 161.62 161.60 161.62 90.7K
10:39 161.61 161.67 161.61 161.67 175.5K
10:40 161.67 161.68 161.67 161.67 216.3K
10:41 161.67 161.67 161.66 161.66 191.0K
10:42 161.68 161.69 161.68 161.69 333.5K
10:43 161.70 161.70 161.69 161.69 165.2K
10:44 161.72 161.72 161.71 161.72 152.0K
10:45 161.73 161.75 161.73 161.75 194.5K
10:46 161.75 161.76 161.75 161.75 245.1K
10:47 161.75 161.80 161.75 161.80 151.2K
10:48 161.81 161.82 161.80 161.82 158.1K
10:49 161.83 161.83 161.81 161.81 138.9K
10:50 161.80 161.83 161.80 161.82 157.4K
10:51 161.81 161.85 161.81 161.85 156.7K
10:52 161.84 161.85 161.84 161.85 52.0K
10:53 161.85 161.88 161.85 161.88 245.3K
10:54 161.87 161.87 161.86 161.86 154.5K
10:55 161.85 161.86 161.84 161.86 94.5K
10:56 161.86 161.89 161.86 161.88 97.5K
10:57 161.86 161.86 161.86 161.86 135.2K
10:58 161.87 161.89 161.87 161.89 124.3K
10:59 161.89 161.89 161.87 161.88 469.5K
11:00 161.92 161.92 161.90 161.92 323.3K
11:01 161.92 161.93 161.92 161.93 239.0K
11:02 161.92 161.92 161.92 161.92 104.9K
11:03 161.91 161.91 161.89 161.89 79.2K
11:04 161.91 161.91 161.90 161.90 164.5K
11:05 161.91 161.92 161.91 161.92 99.7K
11:06 161.91 161.92 161.90 161.92 92.2K
11:07 161.92 161.94 161.92 161.94 90.2K
11:08 161.95 161.95 161.93 161.95 130.0K
11:09 161.98 162.00 161.98 162.00 219.0K
11:10 162.00 162.00 161.99 162.00 185.9K
11:11 162.01 162.02 162.00 162.00 178.2K
11:12 161.99 162.00 161.97 162.00 275.6K
11:13 162.01 162.01 161.99 161.99 106.1K
11:14 161.98 162.00 161.98 161.99 131.1K
11:15 161.98 161.99 161.98 161.99 94.9K
11:16 161.98 161.99 161.98 161.99 214.9K
11:17 161.99 161.99 161.96 161.96 185.7K
11:18 161.94 161.94 161.90 161.90 92.1K
11:19 161.89 161.89 161.87 161.87 114.1K
11:20 161.88 161.92 161.88 161.92 206.9K
11:21 161.90 161.90 161.88 161.88 85.8K
11:22 161.89 161.89 161.86 161.86 104.5K
11:23 161.87 161.89 161.87 161.89 91.0K
11:24 161.90 161.91 161.89 161.91 116.9K
11:25 161.91 161.92 161.91 161.91 170.2K
11:26 161.90 161.90 161.88 161.88 115.3K
11:27 161.90 161.90 161.89 161.89 141.3K
11:28 161.90 161.91 161.88 161.88 182.7K
11:29 161.86 161.87 161.86 161.86 85.1K
11:30 161.86 161.87 161.86 161.87 159.4K
11:31 161.86 161.86 161.85 161.85 298.2K
11:32 161.86 161.89 161.86 161.89 609.5K
11:33 161.89 161.91 161.88 161.88 169.7K
11:34 161.88 161.88 161.86 161.86 105.4K
11:35 161.86 161.89 161.86 161.89 143.2K
11:36 161.90 161.92 161.90 161.92 105.2K
11:37 161.93 161.94 161.93 161.93 93.3K
11:38 161.95 161.96 161.95 161.96 97.6K
11:39 161.97 161.98 161.97 161.97 486.0K
11:40 162.00 162.00 161.98 161.98 105.0K
11:41 161.98 161.98 161.96 161.96 69.0K
11:42 161.97 161.98 161.96 161.96 99.9K
11:43 161.95 161.96 161.94 161.96 170.4K
11:44 161.95 161.95 161.94 161.95 164.4K
11:45 161.97 161.98 161.97 161.98 207.5K
11:46 161.99 161.99 161.95 161.95 260.3K
11:47 161.96 161.96 161.96 161.96 341.3K
11:48 161.96 161.96 161.92 161.92 280.5K
11:49 161.93 161.93 161.88 161.88 151.3K
11:50 161.86 161.87 161.86 161.86 152.4K
11:51 161.86 161.86 161.85 161.85 107.4K
11:52 161.85 161.86 161.85 161.85 134.2K
11:53 161.85 161.85 161.84 161.85 204.6K
11:54 161.83 161.83 161.81 161.82 83.8K
11:55 161.82 161.82 161.80 161.80 142.9K
11:56 161.79 161.81 161.79 161.81 72.0K
11:57 161.82 161.84 161.82 161.84 147.0K
11:58 161.86 161.86 161.83 161.83 164.0K
11:59 161.83 161.83 161.82 161.82 87.6K
12:00 161.83 161.85 161.83 161.84 141.9K
12:01 161.85 161.91 161.85 161.91 145.6K
12:02 161.90 161.90 161.90 161.90 88.6K
12:03 161.91 161.94 161.91 161.94 237.5K
12:04 161.95 161.96 161.95 161.96 100.2K
12:05 161.95 161.95 161.89 161.89 200.0K
12:06 161.87 161.87 161.84 161.84 162.2K
12:07 161.83 161.84 161.83 161.84 69.1K
12:08 161.84 161.85 161.83 161.83 70.8K
12:09 161.82 161.82 161.80 161.80 179.6K
12:10 161.80 161.80 161.77 161.77 131.6K
12:11 161.77 161.77 161.77 161.77 92.0K
12:12 161.75 161.75 161.74 161.74 167.8K
12:13 161.73 161.73 161.73 161.73 126.0K
12:14 161.74 161.76 161.74 161.76 84.7K
12:15 161.77 161.80 161.77 161.80 97.6K
12:16 161.80 161.81 161.80 161.81 149.7K
12:17 161.81 161.81 161.80 161.81 111.4K
12:18 161.84 161.85 161.84 161.84 156.8K
12:19 161.84 161.85 161.83 161.85 79.5K
12:20 161.84 161.85 161.84 161.84 110.1K
12:21 161.84 161.86 161.84 161.86 70.6K
12:22 161.85 161.89 161.85 161.89 200.2K
12:23 161.89 161.90 161.89 161.90 52.4K
12:24 161.90 161.90 161.89 161.89 61.1K
12:25 161.89 161.89 161.88 161.88 73.5K
12:26 161.90 161.90 161.90 161.90 89.4K
12:27 161.90 161.93 161.90 161.93 86.0K
12:28 161.93 161.93 161.90 161.90 110.9K
12:29 161.89 161.90 161.89 161.90 52.8K
12:30 161.91 161.92 161.90 161.92 56.7K
12:31 161.92 161.93 161.91 161.92 62.2K
12:32 161.91 161.92 161.90 161.90 84.5K
12:33 161.89 161.90 161.87 161.90 95.5K
12:34 161.92 161.92 161.91 161.91 66.7K
12:35 161.93 161.94 161.93 161.94 79.4K
12:36 161.94 161.94 161.90 161.90 75.5K
12:37 161.89 161.91 161.89 161.91 64.1K
12:38 161.91 161.94 161.91 161.94 87.2K
12:39 161.93 161.93 161.90 161.90 107.8K
12:40 161.90 161.92 161.90 161.91 41.5K
12:41 161.90 161.90 161.87 161.87 77.7K
12:42 161.87 161.88 161.86 161.88 176.5K
12:43 161.87 161.87 161.84 161.84 107.2K
12:44 161.85 161.87 161.85 161.87 104.0K
12:45 161.89 161.91 161.89 161.91 111.2K
12:46 161.90 161.90 161.89 161.89 97.8K
12:47 161.89 161.90 161.89 161.90 67.2K
12:48 161.90 161.90 161.88 161.88 81.3K
12:49 161.87 161.87 161.85 161.85 90.5K
12:50 161.84 161.84 161.82 161.82 97.4K
12:51 161.82 161.82 161.82 161.82 66.0K
12:52 161.84 161.85 161.84 161.84 82.4K
12:53 161.86 161.88 161.86 161.88 78.2K
12:54 161.88 161.88 161.87 161.88 86.7K
12:55 161.89 161.89 161.88 161.88 83.8K
12:56 161.87 161.87 161.86 161.87 69.9K
12:57 161.88 161.89 161.88 161.89 68.3K
12:58 161.89 161.92 161.89 161.92 112.8K
12:59 161.91 161.91 161.89 161.91 65.2K
13:00 161.90 161.90 161.88 161.90 228.0K
13:01 161.89 161.89 161.86 161.86 88.2K
13:02 161.87 161.87 161.86 161.87 102.2K
13:03 161.88 161.89 161.88 161.89 131.4K
13:04 161.90 161.92 161.90 161.92 65.0K
13:05 161.94 161.97 161.94 161.96 81.0K
13:06 161.96 161.97 161.96 161.97 71.7K
13:07 161.97 162.00 161.97 162.00 143.9K
13:08 162.00 162.04 162.00 162.04 141.6K
13:09 162.05 162.06 162.05 162.06 144.2K
13:10 162.07 162.10 162.07 162.10 122.7K
13:11 162.10 162.11 162.10 162.11 95.6K
13:12 162.11 162.12 162.11 162.12 121.0K
13:13 162.14 162.14 162.13 162.14 107.1K
13:14 162.13 162.13 162.12 162.13 134.9K
13:15 162.14 162.14 162.12 162.13 85.5K
13:16 162.12 162.12 162.11 162.11 145.1K
13:17 162.10 162.12 162.10 162.11 136.5K
13:18 162.10 162.10 162.09 162.09 122.9K
13:19 162.09 162.09 162.09 162.09 98.7K
13:20 162.09 162.09 162.09 162.09 639.5K
13:21 162.09 162.10 162.09 162.09 81.3K
13:22 162.10 162.11 162.09 162.11 303.0K
13:23 162.10 162.10 162.09 162.09 107.8K
13:24 162.10 162.10 162.09 162.10 102.3K
13:25 162.10 162.10 162.10 162.10 97.8K
13:26 162.10 162.10 162.07 162.07 193.9K
13:27 162.08 162.08 162.07 162.07 51.5K
13:28 162.06 162.06 162.04 162.04 88.5K
13:29 162.04 162.07 162.03 162.07 234.0K
13:30 162.08 162.09 162.08 162.09 126.2K
13:31 162.09 162.10 162.09 162.10 130.5K
13:32 162.11 162.12 162.11 162.12 150.1K
13:33 162.13 162.13 162.10 162.10 98.4K
13:34 162.12 162.13 162.12 162.13 119.4K
13:35 162.13 162.13 162.12 162.12 147.3K
13:36 162.11 162.11 162.10 162.10 166.9K
13:37 162.09 162.10 162.09 162.09 148.5K
13:38 162.10 162.13 162.10 162.13 699.6K
13:39 162.12 162.12 162.10 162.10 77.2K
13:40 162.08 162.08 162.06 162.07 101.9K
13:41 162.07 162.08 162.06 162.08 183.7K
13:42 162.08 162.09 162.07 162.09 76.4K
13:43 162.10 162.10 162.09 162.10 64.3K
13:44 162.09 162.09 162.07 162.08 151.0K
13:45 162.07 162.07 162.04 162.04 120.7K
13:46 162.05 162.05 161.98 161.98 281.5K
13:47 161.98 161.98 161.97 161.98 91.8K
13:48 161.96 161.96 161.95 161.95 107.8K
13:49 161.95 162.01 161.95 162.01 244.6K
13:50 161.99 161.99 161.98 161.99 58.6K
13:51 162.00 162.04 162.00 162.03 215.8K
13:52 162.02 162.02 162.00 162.00 89.6K
13:53 162.01 162.01 162.00 162.01 59.6K
13:54 162.02 162.06 162.02 162.06 109.1K
13:55 162.06 162.06 162.06 162.06 73.1K
13:56 162.09 162.10 162.08 162.10 156.2K
13:57 162.10 162.12 162.10 162.12 136.3K
13:58 162.11 162.11 162.07 162.07 93.3K
13:59 162.06 162.06 162.03 162.03 58.5K
14:00 162.02 162.02 161.99 161.99 86.7K
14:01 162.00 162.01 161.99 161.99 87.4K
14:02 161.99 162.00 161.98 161.98 135.0K
14:03 161.98 161.98 161.95 161.95 70.3K
14:04 161.95 161.95 161.94 161.95 130.7K
14:05 161.95 161.95 161.93 161.93 72.0K
14:06 161.93 161.95 161.93 161.95 89.2K
14:07 161.94 161.94 161.91 161.91 77.5K
14:08 161.90 161.91 161.90 161.91 79.3K
14:09 161.91 161.92 161.91 161.92 179.2K
14:10 161.92 161.92 161.90 161.91 174.6K
14:11 161.90 161.90 161.88 161.88 148.1K
14:12 161.87 161.88 161.87 161.87 77.9K
14:13 161.89 161.89 161.87 161.88 84.2K
14:14 161.88 161.89 161.88 161.88 71.6K
14:15 161.89 161.92 161.89 161.92 70.7K
14:16 161.92 161.92 161.90 161.90 66.4K
14:17 161.90 161.90 161.88 161.88 117.8K
14:18 161.87 161.88 161.86 161.87 73.2K
14:19 161.87 161.87 161.87 161.87 47.6K
14:20 161.88 161.88 161.86 161.86 109.3K
14:21 161.86 161.87 161.86 161.86 72.7K
14:22 161.86 161.89 161.86 161.89 110.0K
14:23 161.90 161.90 161.90 161.90 130.3K
14:24 161.89 161.91 161.89 161.91 107.8K
14:25 161.91 161.91 161.90 161.91 104.2K
14:26 161.90 161.90 161.89 161.90 85.2K
14:27 161.90 161.92 161.90 161.92 81.6K
14:28 161.92 161.93 161.92 161.93 85.5K
14:29 161.94 161.94 161.93 161.93 116.5K
14:30 161.93 161.93 161.90 161.90 124.0K
14:31 161.88 161.91 161.88 161.91 101.2K
14:32 161.90 161.92 161.90 161.92 107.1K
14:33 161.93 161.93 161.93 161.93 71.8K
14:34 161.92 161.92 161.90 161.90 75.6K
14:35 161.89 161.89 161.88 161.88 112.7K
14:36 161.88 161.89 161.88 161.89 80.4K
14:37 161.88 161.88 161.87 161.87 92.5K
14:38 161.89 161.92 161.89 161.91 78.8K
14:39 161.92 161.93 161.92 161.93 65.5K
14:40 161.92 161.92 161.91 161.91 64.7K
14:41 161.91 161.91 161.90 161.90 72.4K
14:42 161.89 161.90 161.89 161.90 89.6K
14:43 161.91 161.94 161.91 161.94 64.2K
14:44 161.94 161.94 161.90 161.90 91.2K
14:45 161.90 161.90 161.89 161.90 193.8K
14:46 161.90 161.90 161.90 161.90 82.1K
14:47 161.90 161.92 161.90 161.91 50.4K
14:48 161.89 161.89 161.86 161.86 131.4K
14:49 161.87 161.87 161.87 161.87 198.1K
14:50 161.87 161.88 161.87 161.88 58.7K
14:51 161.87 161.87 161.86 161.86 80.5K
14:52 161.85 161.87 161.84 161.87 90.7K
14:53 161.87 161.91 161.87 161.91 91.6K
14:54 161.91 161.91 161.90 161.90 62.3K
14:55 161.90 161.90 161.89 161.90 62.2K
14:56 161.90 161.90 161.88 161.89 94.9K
14:57 161.88 161.89 161.88 161.88 111.9K
14:58 161.88 161.89 161.88 161.89 126.8K
14:59 161.90 161.92 161.90 161.92 123.5K
15:00 161.92 161.92 161.91 161.91 69.7K
15:01 161.91 161.94 161.91 161.94 69.6K
15:02 161.95 161.96 161.93 161.96 92.0K
15:03 161.97 161.98 161.96 161.96 114.6K
15:04 161.96 161.96 161.95 161.95 176.4K
15:05 161.95 161.95 161.94 161.94 69.5K
15:06 161.93 161.95 161.93 161.95 110.7K
15:07 161.95 161.96 161.95 161.95 101.1K
15:08 161.95 161.95 161.94 161.94 106.0K
15:09 161.94 161.94 161.92 161.92 104.9K
15:10 161.90 161.91 161.89 161.89 147.9K
15:11 161.90 161.91 161.90 161.91 69.3K
15:12 161.92 161.92 161.92 161.92 131.9K
15:13 161.93 161.94 161.91 161.91 153.1K
15:14 161.90 161.92 161.90 161.92 125.7K
15:15 161.92 161.93 161.92 161.92 141.5K
15:16 161.92 161.92 161.92 161.92 128.6K
15:17 161.92 161.92 161.92 161.92 144.8K
15:18 161.92 161.93 161.92 161.93 116.9K
15:19 161.94 161.94 161.92 161.92 109.4K
15:20 161.91 161.91 161.89 161.89 177.3K
15:21 161.89 161.89 161.87 161.87 170.7K
15:22 161.87 161.87 161.84 161.84 103.5K
15:23 161.84 161.84 161.81 161.81 88.7K
15:24 161.79 161.79 161.78 161.78 117.7K
15:25 161.79 161.79 161.79 161.79 152.2K
15:26 161.78 161.81 161.78 161.81 120.7K
15:27 161.81 161.81 161.80 161.80 208.8K
15:28 161.81 161.82 161.81 161.82 135.1K
15:29 161.82 161.83 161.82 161.83 95.1K
15:30 161.84 161.84 161.84 161.84 214.5K
15:31 161.84 161.84 161.83 161.83 154.7K
15:32 161.85 161.85 161.82 161.82 135.0K
15:33 161.81 161.81 161.80 161.81 141.4K
15:34 161.80 161.81 161.80 161.80 108.8K
15:35 161.80 161.80 161.80 161.80 157.1K
15:36 161.78 161.78 161.78 161.78 267.3K
15:37 161.77 161.77 161.76 161.76 322.0K
15:38 161.78 161.78 161.74 161.74 238.1K
15:39 161.74 161.79 161.74 161.79 228.3K
15:40 161.80 161.81 161.80 161.80 465.4K
15:41 161.80 161.80 161.78 161.78 211.3K
15:42 161.79 161.79 161.77 161.77 239.3K
15:43 161.78 161.78 161.77 161.78 212.3K
15:44 161.80 161.80 161.78 161.78 311.8K
15:45 161.79 161.81 161.79 161.81 246.9K
15:46 161.81 161.83 161.81 161.83 252.6K
15:47 161.83 161.87 161.83 161.87 387.5K
15:48 161.87 161.87 161.87 161.87 252.0K
15:49 161.86 161.87 161.85 161.87 257.5K
15:50 161.82 161.82 161.72 161.73 1,401.5K
15:51 161.73 161.75 161.73 161.75 499.2K
15:52 161.76 161.76 161.73 161.73 596.3K
15:53 161.75 161.76 161.74 161.76 630.2K
15:54 161.77 161.77 161.75 161.75 457.3K
15:55 161.74 161.76 161.73 161.76 812.2K
15:56 161.78 161.78 161.72 161.72 947.4K
15:57 161.71 161.75 161.71 161.75 812.9K
15:58 161.73 161.74 161.72 161.72 883.7K
15:59 161.74 161.74 161.71 161.71 1,513.1K
16:00 161.73 161.73 161.73 161.73 81,179.3K
16:01 161.73 161.73 161.73 161.73 642.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 162.18 163.06 162.18 162.52 160.0M
2025-09-25 161.59 162.20 161.30 162.01 137.3M
2025-09-24 160.94 162.14 160.94 161.73 160.8M
2025-09-23 160.48 161.44 160.37 160.79 137.8M
2025-09-22 159.59 160.68 159.23 160.32 181.7M
2025-09-19 160.50 160.50 159.14 159.70 341.5M
2025-09-18 159.57 160.02 159.44 159.66 107.8M
2025-09-17 159.44 160.22 159.39 159.59 133.0M
2025-09-16 159.13 159.58 158.85 159.47 162.1M
2025-09-15 159.12 159.25 158.55 159.25 150.0M
2025-09-12 159.15 159.45 159.03 159.17 111.3M
2025-09-11 158.75 159.27 158.66 159.16 129.6M
2025-09-10 157.89 158.74 157.82 158.73 156.4M
2025-09-09 157.08 158.34 157.08 157.83 140.6M
2025-09-08 157.28 157.38 156.47 157.18 161.3M
2025-09-05 157.54 157.75 156.72 157.30 126.7M
2025-09-04 157.02 157.61 156.91 157.43 111.8M
2025-09-03 156.84 157.05 156.52 156.90 120.8M
2025-09-02 156.67 156.92 156.11 156.92 131.9M
2025-08-29 156.69 157.25 156.47 156.98 137.7M
2025-08-28 157.24 157.32 156.06 156.84 114.0M
2025-08-27 155.96 157.30 155.96 156.92 151.2M
2025-08-26 155.70 156.05 155.27 156.01 197.2M
2025-08-25 156.01 156.01 155.27 155.66 151.5M
2025-08-22 155.44 156.29 155.44 156.17 169.9M
2025-08-21 154.30 155.39 154.27 155.22 116.8M
2025-08-20 153.83 154.81 153.83 154.49 114.3M
2025-08-19 153.51 154.16 153.41 153.78 97.8M
2025-08-18 153.61 153.85 153.19 153.45 125.1M
2025-08-15 153.83 153.94 153.25 153.76 105.0M
2025-08-14 152.98 153.85 152.76 153.85 93.6M
2025-08-13 152.18 153.26 152.18 153.09 103.9M
2025-08-12 151.45 152.26 151.45 151.95 90.8M
2025-08-11 151.27 151.98 151.00 151.29 116.4M
2025-08-08 151.35 151.57 150.98 151.12 112.0M
2025-08-07 151.95 152.00 150.84 151.14 110.7M
2025-08-06 151.85 152.59 151.43 151.77 140.5M
2025-08-05 151.54 152.48 151.47 151.81 140.5M
2025-08-01 151.37 151.37 149.93 150.80 113.1M
2025-07-31 151.91 152.22 151.37 151.77 114.5M
2025-07-30 152.34 152.72 151.75 152.11 109.1M
2025-07-29 151.90 152.46 151.90 152.45 105.3M
2025-07-28 152.23 152.27 151.62 151.88 113.9M
2025-07-25 152.17 152.27 151.77 152.18 106.9M
2025-07-24 152.09 152.61 151.86 152.10 130.9M
2025-07-23 151.54 152.62 151.54 152.22 111.5M
2025-07-22 150.68 151.56 150.68 151.38 131.9M
2025-07-21 151.05 151.22 150.56 150.66 112.4M
2025-07-18 151.15 151.66 150.81 150.99 96.7M
2025-07-17 150.46 151.29 150.10 151.02 115.5M
2025-07-16 150.78 150.90 149.91 150.52 111.6M
2025-07-15 151.18 151.35 150.46 150.77 123.7M
2025-07-14 150.68 151.22 150.36 151.14 126.0M
2025-07-11 150.34 150.90 149.71 150.70 120.3M
2025-07-10 150.14 150.67 149.63 150.55 161.3M
2025-07-09 150.12 150.50 150.09 150.16 119.2M
2025-07-08 149.07 150.12 149.07 149.99 185.1M
2025-07-07 149.40 149.80 148.70 149.03 202.2M
2025-07-04 148.87 149.62 148.78 149.42 58.6M
2025-07-03 148.93 149.39 148.59 149.13 89.3M
2025-07-02 148.44 149.20 148.07 148.92 139.1M
2025-06-30 147.70 148.34 147.01 148.14 152.3M
2025-06-27 147.56 148.50 147.35 147.78 180.4M
2025-06-26 146.94 147.74 146.90 147.59 135.9M
2025-06-25 147.53 147.53 146.48 146.89 139.6M
2025-06-24 147.68 148.09 147.40 147.57 160.3M
2025-06-23 148.06 148.91 147.55 147.62 208.4M
2025-06-20 148.45 148.73 147.84 148.15 230.5M
2025-06-19 148.01 148.19 147.80 148.06 41.0M
2025-06-18 148.44 148.67 147.99 148.10 118.5M
2025-06-17 148.18 148.71 147.98 148.40 140.8M
2025-06-16 148.74 149.39 148.23 148.34 177.6M
2025-06-13 148.56 149.30 148.38 148.77 176.5M
2025-06-12 147.66 148.63 147.47 148.63 121.7M
2025-06-11 147.60 147.88 147.20 147.73 141.0M
2025-06-10 147.13 147.80 147.13 147.47 151.4M
2025-06-09 147.08 147.55 146.85 147.06 159.5M
2025-06-06 147.08 147.57 147.01 147.15 131.0M
2025-06-05 147.01 147.20 146.54 146.85 132.2M
2025-06-04 147.63 147.74 146.53 146.84 114.0M
2025-06-03 147.11 147.86 146.98 147.65 149.4M
2025-06-02 146.24 147.13 146.14 146.99 164.5M
2025-05-30 146.06 146.46 145.77 146.24 196.9M
2025-05-29 146.27 146.58 145.92 146.30 124.1M
2025-05-28 146.60 146.82 146.10 146.19 134.3M
2025-05-27 145.62 146.83 145.62 146.58 151.0M
2025-05-26 145.08 145.91 145.08 145.39 55.4M
2025-05-23 144.17 144.96 143.83 144.83 97.3M
2025-05-22 144.81 145.03 144.08 144.55 139.2M
2025-05-21 145.05 145.13 144.25 144.62 125.0M
2025-05-20 145.06 146.03 145.06 145.29 139.4M
2025-05-16 144.68 145.29 144.45 145.12 119.0M
2025-05-15 143.93 144.79 143.64 144.74 148.9M
2025-05-14 144.03 144.05 143.38 143.99 116.3M
2025-05-13 143.80 144.32 143.71 144.06 121.9M
2025-05-12 143.91 144.80 143.35 143.62 230.8M
2025-05-09 142.17 143.12 142.17 143.02 143.5M
2025-05-08 141.58 142.68 141.51 141.89 150.1M
2025-05-07 140.61 141.51 140.61 141.24 141.1M
2025-05-06 140.18 140.96 139.95 140.39 132.0M
2025-05-05 140.99 140.99 139.82 140.30 114.8M
2025-05-02 141.20 141.42 140.47 141.18 92.5M
2025-05-01 140.73 141.77 140.23 140.65 100.4M
2025-04-30 140.32 140.78 138.95 140.72 131.3M
2025-04-29 139.99 140.95 139.99 140.69 114.9M
2025-04-28 139.40 140.11 139.40 140.03 128.9M
2025-04-25 138.98 139.34 138.62 139.34 124.3M
2025-04-24 138.27 139.34 138.27 139.15 111.9M
2025-04-23 138.72 139.14 137.85 138.27 104.8M
2025-04-22 136.70 138.61 136.70 138.05 134.8M
2025-04-21 136.66 136.66 135.21 136.21 104.6M
2025-04-17 135.93 137.57 135.93 136.86 127.2M
2025-04-16 135.38 136.60 135.05 135.77 118.6M
2025-04-15 134.54 135.70 134.54 135.39 125.3M
2025-04-14 133.11 134.83 133.11 134.45 137.4M
2025-04-11 129.69 132.88 129.69 132.36 141.8M
2025-04-10 133.16 133.16 128.07 129.76 157.1M
2025-04-09 128.65 134.34 126.97 133.73 200.1M
2025-04-08 133.23 133.88 128.25 129.30 207.2M
2025-04-07 133.17 134.65 129.04 132.01 241.5M
2025-04-04 139.40 139.40 134.03 134.64 243.0M
2025-04-03 141.43 142.14 140.16 140.46 176.2M
2025-04-02 142.38 143.59 141.73 143.59 121.8M
2025-04-01 142.42 142.92 141.44 142.74 122.9M
2025-03-31 141.40 143.01 141.21 142.47 139.5M
2025-03-28 142.81 142.81 141.79 141.93 153.8M
2025-03-27 142.96 143.50 142.64 142.92 112.0M
2025-03-26 143.20 143.94 142.90 143.09 113.4M
2025-03-25 143.30 143.91 142.97 143.06 147.0M
2025-03-24 142.17 143.42 142.17 143.12 186.2M
2025-03-21 142.48 142.48 141.03 141.89 254.7M
2025-03-20 142.25 142.86 141.97 142.66 109.5M
2025-03-19 141.60 142.70 141.60 142.51 118.1M
2025-03-18 141.62 141.84 140.72 141.60 130.4M
2025-03-17 140.21 141.71 140.21 141.56 205.4M
2025-03-14 139.35 140.58 139.09 140.36 139.9M
2025-03-13 139.86 140.76 138.86 139.32 185.0M
2025-03-12 139.65 140.65 139.16 140.08 188.6M
2025-03-11 140.41 140.72 138.88 139.53 200.6M
2025-03-10 140.24 141.08 139.94 140.58 276.1M
2025-03-07 138.86 140.96 138.86 140.56 164.4M
2025-03-06 139.34 139.64 138.47 138.88 193.7M
2025-03-05 139.11 140.02 138.64 139.77 178.2M
2025-03-04 140.48 140.48 138.13 139.26 190.0M
2025-03-03 142.81 143.48 140.60 141.28 195.7M
2025-02-28 141.86 142.87 141.38 142.87 211.7M
2025-02-27 142.25 142.77 141.76 141.76 151.6M
2025-02-26 142.30 142.92 141.62 142.21 103.0M
2025-02-25 141.56 142.54 141.20 142.22 163.7M
2025-02-24 141.55 141.97 141.25 141.27 130.7M
2025-02-21 142.31 142.33 141.11 141.55 122.0M
2025-02-20 142.04 142.36 141.59 142.17 133.5M
2025-02-19 141.25 141.99 140.66 141.95 116.9M
2025-02-18 140.89 141.82 140.40 141.46 164.6M
2025-02-14 142.02 142.46 140.85 140.98 119.8M
2025-02-13 141.80 142.43 141.80 142.02 101.7M
2025-02-12 142.22 142.22 141.30 141.69 103.2M
2025-02-11 142.01 142.71 141.48 142.57 119.2M
2025-02-10 141.67 142.45 141.67 142.16 148.3M
2025-02-07 141.59 141.60 140.62 141.12 121.3M
2025-02-06 142.49 142.92 141.01 141.64 136.9M
2025-02-05 141.20 142.15 140.92 142.15 138.6M
2025-02-04 140.79 141.79 140.62 141.07 134.4M
2025-02-03 140.08 141.19 137.54 140.70 183.2M
2025-01-31 143.56 143.73 142.13 142.21 117.2M
2025-01-30 142.87 144.16 142.87 143.64 117.5M
2025-01-29 142.40 143.12 142.17 142.67 90.1M
2025-01-28 143.11 143.35 142.15 142.54 102.5M
2025-01-27 142.93 143.30 142.42 143.05 124.7M
2025-01-24 143.31 143.51 142.79 143.27 100.3M
2025-01-23 142.79 143.69 142.79 143.37 102.3M
2025-01-22 143.34 143.59 142.80 142.81 108.6M
2025-01-21 143.25 143.77 142.83 143.30 122.0M
2025-01-20 142.73 143.79 142.73 143.57 48.7M
2025-01-17 141.89 142.96 141.89 142.85 115.3M
2025-01-16 141.31 141.55 140.76 141.52 123.4M
2025-01-15 141.24 142.18 141.24 141.33 107.6M
2025-01-14 140.52 140.71 139.68 140.65 124.1M
2025-01-13 141.18 141.69 140.61 140.69 131.2M
2025-01-10 142.19 142.19 140.69 141.41 160.3M
2025-01-09 142.43 142.63 142.16 142.47 56.8M
2025-01-08 142.63 142.63 141.86 142.49 137.3M
2025-01-07 142.22 143.13 142.22 142.65 125.7M
2025-01-06 142.48 142.86 141.80 142.01 137.3M
2025-01-03 141.08 142.43 141.08 142.14 103.6M
2025-01-02 140.62 141.63 140.36 140.97 125.2M