S&P/TSX Dividend Aristocrats

🏛️ canada →
402.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 401.66 401.80 401.66 401.74 19,162.3K
09:31 401.71 401.71 401.50 401.50 294.3K
09:32 401.48 401.48 401.41 401.41 182.9K
09:33 401.41 401.41 401.35 401.39 134.1K
09:34 401.40 401.54 401.40 401.54 162.2K
09:35 401.55 401.57 401.54 401.54 179.9K
09:36 401.66 401.71 401.66 401.69 142.7K
09:37 401.70 401.71 401.65 401.71 122.6K
09:38 401.72 401.74 401.72 401.73 114.4K
09:39 401.66 401.66 401.56 401.56 164.6K
09:40 401.53 401.53 401.37 401.45 228.3K
09:41 401.52 401.68 401.52 401.68 121.7K
09:42 401.70 401.76 401.70 401.75 97.6K
09:43 401.82 401.82 401.78 401.78 131.9K
09:44 401.77 401.78 401.74 401.78 101.6K
09:45 401.68 401.83 401.68 401.83 206.2K
09:46 401.88 401.97 401.87 401.87 166.0K
09:47 401.87 401.88 401.85 401.88 132.2K
09:48 401.90 401.90 401.85 401.88 258.3K
09:49 401.86 401.91 401.86 401.91 156.4K
09:50 401.90 401.90 401.85 401.85 223.4K
09:51 401.82 401.90 401.82 401.90 204.3K
09:52 401.93 401.96 401.91 401.96 179.2K
09:53 402.01 402.08 402.01 402.08 130.2K
09:54 402.08 402.09 402.07 402.07 141.8K
09:55 402.06 402.07 402.05 402.06 133.1K
09:56 402.07 402.08 402.05 402.08 120.1K
09:57 402.09 402.09 402.05 402.08 119.5K
09:58 402.12 402.19 402.12 402.19 177.0K
09:59 402.18 402.19 402.16 402.16 160.4K
10:00 402.19 402.19 402.13 402.13 186.9K
10:01 402.12 402.12 402.09 402.09 144.6K
10:02 402.08 402.08 401.98 401.98 110.7K
10:03 401.95 401.96 401.88 401.88 138.9K
10:04 401.88 401.92 401.88 401.92 124.8K
10:05 401.93 401.95 401.92 401.92 300.6K
10:06 401.88 401.92 401.86 401.86 196.6K
10:07 401.87 401.92 401.87 401.91 99.7K
10:08 401.92 401.95 401.90 401.95 122.9K
10:09 401.99 402.08 401.99 402.08 162.4K
10:10 402.06 402.12 402.06 402.10 171.4K
10:11 402.11 402.18 402.11 402.15 166.7K
10:12 402.15 402.16 402.15 402.16 133.5K
10:13 402.17 402.17 402.10 402.13 106.0K
10:14 402.12 402.15 402.12 402.13 125.3K
10:15 402.08 402.08 401.97 401.97 153.7K
10:16 401.95 401.96 401.94 401.94 123.3K
10:17 401.94 402.04 401.94 402.04 130.3K
10:18 402.05 402.08 402.04 402.07 153.4K
10:19 402.03 402.07 402.03 402.07 115.4K
10:20 402.13 402.13 402.11 402.11 114.6K
10:21 402.13 402.13 402.04 402.04 167.9K
10:22 402.06 402.10 402.06 402.10 123.8K
10:23 402.13 402.19 402.13 402.19 108.2K
10:24 402.20 402.25 402.20 402.24 254.3K
10:25 402.29 402.38 402.29 402.38 228.0K
10:26 402.39 402.41 402.39 402.40 86.0K
10:27 402.42 402.47 402.42 402.47 167.0K
10:28 402.41 402.43 402.41 402.43 147.5K
10:29 402.44 402.54 402.43 402.51 740.6K
10:30 402.55 402.55 402.55 402.55 143.2K
10:31 402.58 402.63 402.58 402.61 126.5K
10:32 402.62 402.73 402.62 402.73 107.9K
10:33 402.73 402.74 402.68 402.68 107.2K
10:34 402.70 402.70 402.60 402.61 127.7K
10:35 402.62 402.64 402.60 402.60 89.1K
10:36 402.58 402.60 402.56 402.60 108.1K
10:37 402.61 402.64 402.61 402.64 89.8K
10:38 402.60 402.67 402.60 402.65 124.7K
10:39 402.62 402.69 402.62 402.69 144.1K
10:40 402.68 402.73 402.68 402.73 114.0K
10:41 402.71 402.72 402.71 402.72 107.5K
10:42 402.72 402.80 402.71 402.80 103.5K
10:43 402.82 402.84 402.82 402.84 88.0K
10:44 402.84 402.88 402.84 402.87 102.4K
10:45 402.85 402.86 402.82 402.82 134.9K
10:46 402.82 402.86 402.82 402.83 85.0K
10:47 402.78 402.78 402.77 402.77 96.0K
10:48 402.76 402.76 402.75 402.75 92.1K
10:49 402.70 402.74 402.70 402.74 120.3K
10:50 402.69 402.69 402.63 402.63 76.6K
10:51 402.64 402.64 402.57 402.57 85.4K
10:52 402.59 402.62 402.59 402.61 69.9K
10:53 402.61 402.62 402.61 402.62 88.9K
10:54 402.61 402.64 402.61 402.64 90.5K
10:55 402.63 402.63 402.62 402.62 174.9K
10:56 402.62 402.64 402.61 402.61 99.2K
10:57 402.62 402.66 402.62 402.66 80.0K
10:58 402.68 402.68 402.63 402.63 75.5K
10:59 402.70 402.70 402.66 402.66 90.4K
11:00 402.63 402.63 402.56 402.56 95.5K
11:01 402.55 402.59 402.54 402.54 94.2K
11:02 402.55 402.55 402.53 402.54 76.4K
11:03 402.51 402.53 402.51 402.51 109.7K
11:04 402.54 402.54 402.53 402.53 98.6K
11:05 402.48 402.52 402.48 402.52 110.2K
11:06 402.51 402.53 402.51 402.52 67.0K
11:07 402.49 402.49 402.38 402.38 137.2K
11:08 402.37 402.37 402.31 402.31 67.9K
11:09 402.31 402.32 402.30 402.30 65.6K
11:10 402.30 402.30 402.29 402.29 86.6K
11:11 402.28 402.30 402.28 402.29 77.4K
11:12 402.28 402.35 402.28 402.35 157.2K
11:13 402.37 402.41 402.37 402.41 69.7K
11:14 402.43 402.43 402.39 402.39 84.8K
11:15 402.37 402.39 402.37 402.38 44.2K
11:16 402.37 402.39 402.37 402.38 59.6K
11:17 402.38 402.38 402.36 402.38 68.7K
11:18 402.38 402.39 402.38 402.39 83.1K
11:19 402.29 402.29 402.24 402.24 193.8K
11:20 402.23 402.23 402.21 402.21 95.9K
11:21 402.22 402.22 402.17 402.17 75.5K
11:22 402.18 402.18 402.13 402.15 96.3K
11:23 402.12 402.12 402.09 402.09 105.1K
11:24 402.07 402.09 402.02 402.02 126.6K
11:25 402.02 402.02 401.96 401.96 83.1K
11:26 401.91 401.91 401.85 401.85 129.7K
11:27 401.76 401.77 401.73 401.77 136.9K
11:28 401.79 401.79 401.73 401.74 99.3K
11:29 401.79 401.85 401.79 401.85 80.3K
11:30 401.87 401.90 401.87 401.90 75.0K
11:31 401.89 401.90 401.89 401.90 79.3K
11:32 401.85 401.85 401.82 401.84 80.8K
11:33 401.84 401.87 401.84 401.87 38.4K
11:34 401.85 401.85 401.81 401.81 75.7K
11:35 401.77 401.78 401.70 401.70 116.4K
11:36 401.64 401.68 401.64 401.68 93.1K
11:37 401.67 401.69 401.67 401.69 85.1K
11:38 401.69 401.69 401.68 401.69 109.0K
11:39 401.69 401.70 401.69 401.69 173.8K
11:40 401.70 401.73 401.70 401.73 67.1K
11:41 401.73 401.76 401.65 401.65 91.9K
11:42 401.59 401.60 401.59 401.60 97.2K
11:43 401.60 401.62 401.60 401.62 54.7K
11:44 401.61 401.64 401.61 401.61 70.2K
11:45 401.56 401.56 401.50 401.50 154.8K
11:46 401.51 401.58 401.51 401.56 117.2K
11:47 401.55 401.55 401.51 401.51 72.8K
11:48 401.51 401.53 401.51 401.53 47.1K
11:49 401.53 401.60 401.53 401.60 68.3K
11:50 401.58 401.59 401.56 401.56 77.7K
11:51 401.57 401.58 401.57 401.58 52.9K
11:52 401.58 401.59 401.52 401.52 94.5K
11:53 401.51 401.51 401.50 401.50 61.9K
11:54 401.51 401.53 401.51 401.53 59.2K
11:55 401.54 401.58 401.54 401.58 70.0K
11:56 401.59 401.62 401.59 401.62 64.0K
11:57 401.62 401.66 401.61 401.66 57.8K
11:58 401.64 401.64 401.62 401.62 56.2K
11:59 401.63 401.63 401.59 401.59 95.3K
12:00 401.61 401.63 401.55 401.55 78.2K
12:01 401.55 401.60 401.55 401.59 46.4K
12:02 401.59 401.61 401.58 401.60 47.3K
12:03 401.59 401.68 401.59 401.68 299.2K
12:04 401.67 401.68 401.67 401.67 67.0K
12:05 401.68 401.68 401.65 401.65 249.7K
12:06 401.65 401.66 401.65 401.66 47.9K
12:07 401.66 401.68 401.66 401.66 92.1K
12:08 401.66 401.66 401.63 401.63 84.0K
12:09 401.63 401.65 401.60 401.65 119.0K
12:10 401.64 401.67 401.64 401.67 75.9K
12:11 401.65 401.68 401.64 401.68 69.0K
12:12 401.71 401.71 401.62 401.62 105.3K
12:13 401.58 401.58 401.57 401.57 72.8K
12:14 401.56 401.56 401.55 401.56 61.3K
12:15 401.58 401.59 401.58 401.59 76.1K
12:16 401.58 401.58 401.54 401.55 57.4K
12:17 401.54 401.55 401.54 401.54 74.7K
12:18 401.56 401.57 401.55 401.57 80.9K
12:19 401.57 401.59 401.57 401.59 58.6K
12:20 401.60 401.66 401.60 401.66 82.9K
12:21 401.69 401.75 401.69 401.75 107.9K
12:22 401.75 401.78 401.75 401.77 89.5K
12:23 401.77 401.77 401.74 401.74 69.3K
12:24 401.74 401.77 401.74 401.75 41.7K
12:25 401.74 401.74 401.72 401.73 89.1K
12:26 401.72 401.72 401.68 401.68 73.7K
12:27 401.70 401.75 401.70 401.75 57.5K
12:28 401.74 401.74 401.72 401.72 45.0K
12:29 401.73 401.73 401.72 401.72 61.2K
12:30 401.69 401.69 401.60 401.60 136.8K
12:31 401.58 401.59 401.55 401.55 52.3K
12:32 401.56 401.56 401.55 401.56 56.3K
12:33 401.56 401.62 401.56 401.62 93.1K
12:34 401.64 401.69 401.64 401.69 81.7K
12:35 401.69 401.69 401.62 401.62 136.1K
12:36 401.61 401.61 401.51 401.51 90.3K
12:37 401.49 401.55 401.49 401.55 88.9K
12:38 401.56 401.66 401.56 401.66 58.2K
12:39 401.68 401.69 401.67 401.67 53.5K
12:40 401.70 401.72 401.70 401.72 76.9K
12:41 401.72 401.74 401.72 401.74 59.2K
12:42 401.76 401.79 401.76 401.79 80.3K
12:43 401.80 401.80 401.74 401.75 60.7K
12:44 401.76 401.76 401.70 401.70 98.4K
12:45 401.71 401.75 401.71 401.75 57.3K
12:46 401.76 401.76 401.74 401.74 54.3K
12:47 401.74 401.80 401.74 401.80 71.0K
12:48 401.80 401.80 401.79 401.80 58.1K
12:49 401.81 401.81 401.78 401.78 78.3K
12:50 401.79 401.82 401.79 401.82 54.0K
12:51 401.79 401.81 401.79 401.81 96.3K
12:52 401.82 401.82 401.79 401.79 85.4K
12:53 401.79 401.79 401.78 401.79 66.9K
12:54 401.76 401.77 401.75 401.77 65.0K
12:55 401.73 401.73 401.55 401.55 186.4K
12:56 401.54 401.54 401.51 401.53 107.7K
12:57 401.54 401.55 401.53 401.53 52.4K
12:58 401.53 401.54 401.52 401.52 91.4K
12:59 401.49 401.50 401.47 401.47 71.4K
13:00 401.47 401.52 401.47 401.52 102.4K
13:01 401.53 401.53 401.46 401.46 107.8K
13:02 401.48 401.48 401.43 401.43 118.6K
13:03 401.44 401.47 401.44 401.46 77.8K
13:04 401.45 401.45 401.41 401.41 48.6K
13:05 401.35 401.37 401.34 401.34 90.7K
13:06 401.33 401.36 401.32 401.36 85.8K
13:07 401.37 401.39 401.37 401.38 65.9K
13:08 401.39 401.46 401.39 401.46 69.4K
13:09 401.48 401.53 401.48 401.53 63.8K
13:10 401.53 401.53 401.50 401.50 53.3K
13:11 401.51 401.51 401.48 401.48 62.3K
13:12 401.49 401.49 401.46 401.47 46.6K
13:13 401.49 401.49 401.47 401.47 49.1K
13:14 401.47 401.47 401.41 401.41 62.1K
13:15 401.42 401.42 401.34 401.34 87.9K
13:16 401.37 401.38 401.34 401.34 40.1K
13:17 401.32 401.33 401.32 401.33 51.0K
13:18 401.32 401.35 401.32 401.32 63.8K
13:19 401.33 401.33 401.31 401.31 32.7K
13:20 401.32 401.32 401.23 401.23 103.0K
13:21 401.23 401.27 401.23 401.27 63.6K
13:22 401.28 401.34 401.28 401.34 94.7K
13:23 401.36 401.36 401.35 401.35 66.7K
13:24 401.35 401.35 401.29 401.29 73.8K
13:25 401.30 401.30 401.29 401.29 22.8K
13:26 401.29 401.32 401.29 401.32 65.6K
13:27 401.35 401.35 401.30 401.30 72.6K
13:28 401.28 401.28 401.25 401.28 73.1K
13:29 401.27 401.29 401.27 401.29 37.9K
13:30 401.26 401.26 401.25 401.25 79.0K
13:31 401.25 401.25 401.24 401.24 46.4K
13:32 401.23 401.25 401.23 401.25 104.3K
13:33 401.24 401.24 401.21 401.21 47.9K
13:34 401.20 401.20 401.16 401.16 54.7K
13:35 401.14 401.14 401.06 401.06 103.8K
13:36 401.04 401.04 401.03 401.03 89.3K
13:37 401.06 401.07 401.04 401.04 101.6K
13:38 401.03 401.07 401.03 401.07 75.9K
13:39 401.02 401.02 400.97 400.97 119.0K
13:40 400.96 401.00 400.96 401.00 108.3K
13:41 401.00 401.01 400.97 400.97 148.2K
13:42 400.98 401.01 400.98 400.99 130.9K
13:43 400.98 400.98 400.97 400.97 66.6K
13:44 400.98 401.01 400.98 400.99 74.2K
13:45 401.00 401.00 400.96 400.99 129.1K
13:46 401.03 401.03 400.97 400.97 98.9K
13:47 400.96 401.01 400.96 401.01 90.5K
13:48 401.02 401.11 401.02 401.11 138.5K
13:49 401.11 401.18 401.11 401.18 64.2K
13:50 401.17 401.19 401.17 401.19 88.8K
13:51 401.20 401.20 401.19 401.19 85.0K
13:52 401.24 401.25 401.24 401.24 68.6K
13:53 401.28 401.29 401.28 401.29 80.7K
13:54 401.29 401.29 401.26 401.26 67.9K
13:55 401.25 401.25 401.23 401.24 93.1K
13:56 401.27 401.27 401.21 401.21 79.6K
13:57 401.22 401.22 401.21 401.22 88.3K
13:58 401.26 401.29 401.26 401.29 76.9K
13:59 401.28 401.28 401.24 401.26 75.0K
14:00 401.25 401.25 401.23 401.23 85.0K
14:01 401.21 401.21 401.19 401.20 118.7K
14:02 401.22 401.27 401.22 401.27 67.6K
14:03 401.28 401.28 401.26 401.27 80.5K
14:04 401.28 401.28 401.20 401.20 87.8K
14:05 401.19 401.19 401.14 401.14 102.6K
14:06 401.15 401.21 401.15 401.20 86.3K
14:07 401.21 401.25 401.21 401.25 104.8K
14:08 401.29 401.30 401.29 401.29 75.2K
14:09 401.28 401.28 401.24 401.25 82.1K
14:10 401.25 401.27 401.25 401.25 71.7K
14:11 401.27 401.28 401.26 401.27 79.7K
14:12 401.25 401.27 401.25 401.27 129.3K
14:13 401.23 401.23 401.19 401.19 83.8K
14:14 401.20 401.21 401.20 401.21 63.2K
14:15 401.22 401.24 401.20 401.20 67.4K
14:16 401.18 401.18 401.13 401.13 103.6K
14:17 401.09 401.09 401.04 401.04 98.1K
14:18 401.04 401.04 401.03 401.04 74.5K
14:19 401.06 401.08 401.06 401.06 88.9K
14:20 401.07 401.11 401.07 401.11 89.3K
14:21 401.10 401.10 401.05 401.05 72.1K
14:22 401.03 401.03 400.98 400.98 109.3K
14:23 401.00 401.01 401.00 401.01 84.4K
14:24 401.02 401.03 401.00 401.00 64.3K
14:25 400.99 401.04 400.99 401.04 104.5K
14:26 401.05 401.06 401.05 401.06 66.6K
14:27 401.08 401.12 401.08 401.12 96.7K
14:28 401.14 401.14 401.13 401.14 103.4K
14:29 401.15 401.15 401.14 401.14 79.0K
14:30 401.13 401.16 401.13 401.15 108.4K
14:31 401.14 401.18 401.14 401.18 106.0K
14:32 401.19 401.19 401.18 401.19 84.3K
14:33 401.18 401.20 401.17 401.17 73.6K
14:34 401.18 401.19 401.17 401.17 84.9K
14:35 401.17 401.19 401.16 401.16 104.6K
14:36 401.16 401.21 401.16 401.21 52.3K
14:37 401.22 401.22 401.16 401.16 82.4K
14:38 401.14 401.15 401.14 401.15 107.7K
14:39 401.15 401.15 401.12 401.12 93.4K
14:40 401.10 401.11 401.10 401.10 85.0K
14:41 401.09 401.11 401.09 401.11 120.9K
14:42 401.15 401.15 401.12 401.12 97.1K
14:43 401.11 401.13 401.11 401.13 49.8K
14:44 401.13 401.14 401.12 401.14 105.6K
14:45 401.16 401.16 401.16 401.16 82.1K
14:46 401.17 401.18 401.17 401.17 97.1K
14:47 401.17 401.17 401.15 401.15 88.3K
14:48 401.17 401.17 401.15 401.17 99.9K
14:49 401.17 401.17 401.13 401.13 119.9K
14:50 401.07 401.09 401.07 401.08 117.9K
14:51 401.07 401.07 401.03 401.04 128.9K
14:52 401.03 401.04 401.02 401.02 71.2K
14:53 401.02 401.04 401.01 401.04 73.9K
14:54 401.08 401.14 401.08 401.14 145.9K
14:55 401.14 401.15 401.07 401.07 137.5K
14:56 401.03 401.03 400.93 400.93 150.0K
14:57 400.92 400.92 400.76 400.76 113.0K
14:58 400.76 400.78 400.76 400.78 59.5K
14:59 400.79 400.83 400.79 400.83 71.7K
15:00 400.86 400.95 400.86 400.95 136.0K
15:01 400.98 401.02 400.98 401.02 130.6K
15:02 401.01 401.02 400.99 400.99 106.2K
15:03 400.99 401.01 400.97 401.01 67.7K
15:04 400.98 401.00 400.97 401.00 59.1K
15:05 401.02 401.10 401.02 401.10 202.8K
15:06 401.10 401.13 401.07 401.13 213.4K
15:07 401.16 401.19 401.16 401.19 115.9K
15:08 401.16 401.16 401.08 401.08 85.0K
15:09 401.03 401.03 401.01 401.01 84.2K
15:10 401.01 401.01 400.97 400.97 131.2K
15:11 400.95 400.95 400.88 400.88 140.5K
15:12 400.93 400.93 400.89 400.89 112.7K
15:13 400.91 400.91 400.88 400.88 83.0K
15:14 400.89 400.89 400.88 400.89 101.8K
15:15 400.87 400.89 400.87 400.89 94.9K
15:16 400.90 400.94 400.90 400.94 105.4K
15:17 400.93 401.00 400.93 401.00 97.2K
15:18 401.01 401.04 401.01 401.04 120.3K
15:19 401.06 401.07 401.04 401.04 113.7K
15:20 401.05 401.05 400.95 400.95 141.5K
15:21 400.95 400.95 400.86 400.86 124.5K
15:22 400.84 400.85 400.84 400.85 91.9K
15:23 400.84 400.84 400.82 400.83 116.8K
15:24 400.83 400.83 400.79 400.79 96.7K
15:25 400.80 400.80 400.77 400.79 112.5K
15:26 400.78 400.81 400.76 400.76 294.4K
15:27 400.72 400.72 400.71 400.72 153.1K
15:28 400.73 400.73 400.71 400.71 118.2K
15:29 400.69 400.69 400.64 400.64 106.3K
15:30 400.64 400.65 400.63 400.63 117.4K
15:31 400.65 400.66 400.64 400.64 137.7K
15:32 400.61 400.68 400.61 400.68 231.9K
15:33 400.71 400.77 400.71 400.77 182.3K
15:34 400.77 400.77 400.72 400.72 166.0K
15:35 400.74 400.74 400.70 400.70 338.0K
15:36 400.68 400.68 400.62 400.62 181.9K
15:37 400.62 400.63 400.61 400.63 127.9K
15:38 400.62 400.65 400.62 400.65 125.9K
15:39 400.66 400.79 400.66 400.79 192.4K
15:40 400.78 400.78 400.73 400.73 163.0K
15:41 400.70 400.77 400.70 400.77 168.8K
15:42 400.73 400.79 400.73 400.79 177.1K
15:43 400.80 400.82 400.80 400.82 106.1K
15:44 400.85 400.85 400.79 400.79 153.6K
15:45 400.80 400.80 400.78 400.78 218.6K
15:46 400.78 400.78 400.71 400.71 203.9K
15:47 400.71 400.71 400.66 400.66 194.3K
15:48 400.66 400.71 400.66 400.71 226.4K
15:49 400.73 400.77 400.72 400.77 219.4K
15:50 400.77 400.77 400.75 400.76 623.7K
15:51 400.76 400.81 400.76 400.81 389.7K
15:52 400.83 400.88 400.83 400.88 351.3K
15:53 400.88 400.92 400.88 400.92 411.8K
15:54 400.93 400.94 400.92 400.93 426.0K
15:55 400.86 400.86 400.76 400.76 713.8K
15:56 400.75 400.75 400.71 400.71 792.9K
15:57 400.76 400.76 400.73 400.76 549.5K
15:58 400.75 400.75 400.68 400.68 816.4K
15:59 400.69 400.75 400.69 400.75 1,261.6K
16:00 400.77 400.77 400.77 400.77 43,913.8K
16:01 400.77 400.77 400.77 400.77 291.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 401.80 402.98 401.80 402.72 101.3M
2025-09-26 401.94 403.31 401.94 402.25 120.8M
2025-09-25 401.17 401.98 400.55 401.48 108.1M
2025-09-24 401.54 403.04 401.54 401.98 131.3M
2025-09-23 401.66 402.88 400.61 400.77 110.7M
2025-09-22 400.81 402.13 400.29 401.52 161.4M
2025-09-19 401.75 401.75 399.31 401.05 279.8M
2025-09-18 399.41 400.65 399.17 399.46 84.6M
2025-09-17 399.23 401.00 398.77 399.24 106.8M
2025-09-16 399.50 399.79 398.58 399.13 131.8M
2025-09-15 399.76 399.92 398.53 399.88 123.8M
2025-09-12 399.11 400.03 398.77 399.77 83.5M
2025-09-11 397.70 399.67 397.70 399.32 111.3M
2025-09-10 396.72 397.64 396.54 397.43 123.5M
2025-09-09 396.44 397.52 396.36 396.76 122.6M
2025-09-08 397.20 397.23 395.37 396.86 121.0M
2025-09-05 396.58 397.62 395.73 397.26 95.6M
2025-09-04 395.08 396.65 394.86 396.43 91.7M
2025-09-03 392.54 394.43 392.54 394.31 96.3M
2025-09-02 393.04 393.27 391.17 392.64 103.5M
2025-08-29 393.59 395.18 392.87 394.79 109.4M
2025-08-28 394.42 394.57 392.36 394.04 98.5M
2025-08-27 392.25 394.41 392.25 394.09 126.2M
2025-08-26 392.99 393.01 392.11 392.76 170.2M
2025-08-25 394.78 394.78 392.64 393.01 122.7M
2025-08-22 393.71 395.97 393.71 395.03 136.7M
2025-08-21 391.76 393.82 391.76 393.08 96.5M
2025-08-20 391.69 392.91 391.69 392.19 97.7M
2025-08-19 391.35 392.90 391.15 391.60 76.6M
2025-08-18 390.25 391.59 390.25 391.04 93.6M
2025-08-15 390.01 390.83 389.38 390.62 89.4M
2025-08-14 389.25 390.41 388.27 390.40 75.4M
2025-08-13 388.19 390.61 388.19 390.29 84.0M
2025-08-12 385.75 388.00 385.32 387.60 81.9M
2025-08-11 384.76 385.60 384.42 385.12 105.9M
2025-08-08 384.31 385.49 384.05 384.78 100.1M
2025-08-07 385.04 385.87 382.87 383.44 92.7M
2025-08-06 383.81 384.38 382.97 384.20 116.3M
2025-08-05 381.90 383.99 381.90 383.39 130.4M
2025-08-01 380.88 380.94 378.38 380.26 97.2M
2025-07-31 383.54 384.23 381.82 382.23 94.2M
2025-07-30 385.87 386.60 383.54 384.21 83.3M
2025-07-29 385.20 386.39 385.20 386.15 86.1M
2025-07-28 385.27 386.29 384.22 384.88 84.7M
2025-07-25 385.54 385.54 384.10 385.32 89.4M
2025-07-24 385.56 386.50 385.17 385.20 91.9M
2025-07-23 385.00 386.98 385.00 385.63 88.5M
2025-07-22 382.88 384.88 382.88 384.37 110.7M
2025-07-21 384.11 384.44 382.39 382.63 97.1M
2025-07-18 383.91 384.32 383.11 383.50 80.5M
2025-07-17 381.79 383.97 381.18 383.44 94.5M
2025-07-16 382.82 382.83 380.34 381.81 87.9M
2025-07-15 384.25 384.61 382.24 382.75 96.0M
2025-07-14 382.03 384.33 382.03 384.16 101.7M
2025-07-11 382.08 382.46 380.37 382.06 98.2M
2025-07-10 381.33 383.75 381.17 383.02 134.3M
2025-07-09 381.32 382.10 380.93 381.56 103.3M
2025-07-08 379.86 381.15 379.71 380.86 144.1M
2025-07-07 380.95 381.37 379.35 379.82 166.9M
2025-07-04 379.48 381.62 379.28 381.16 45.5M
2025-07-03 379.05 380.55 378.56 379.64 71.4M
2025-07-02 379.42 379.66 377.30 378.96 109.6M
2025-06-30 375.77 378.66 374.87 378.37 126.7M
2025-06-27 375.45 377.82 375.01 376.38 156.6M
2025-06-26 374.57 375.29 374.37 375.26 117.3M
2025-06-25 375.53 375.53 373.50 374.14 114.8M
2025-06-24 375.09 376.96 374.90 375.65 126.8M
2025-06-23 373.85 375.75 373.85 375.01 150.3M
2025-06-20 375.26 375.26 373.32 373.96 212.5M
2025-06-19 373.12 373.78 372.91 373.68 32.1M
2025-06-18 373.29 374.38 373.09 373.30 101.2M
2025-06-17 374.23 374.27 372.29 373.23 125.0M
2025-06-16 374.65 376.23 374.25 374.45 161.2M
2025-06-13 375.62 375.95 373.86 374.07 151.3M
2025-06-12 373.36 376.00 373.12 376.00 106.7M
2025-06-11 374.17 374.41 373.24 373.36 122.7M
2025-06-10 372.96 373.99 372.96 373.44 128.3M
2025-06-09 373.06 373.95 372.25 372.72 133.6M
2025-06-06 374.22 374.22 371.85 373.00 111.7M
2025-06-05 373.76 373.91 372.45 373.19 108.8M
2025-06-04 374.24 374.29 372.65 373.33 93.1M
2025-06-03 373.46 374.41 372.81 374.23 124.3M
2025-06-02 372.60 373.66 371.76 373.06 126.9M
2025-05-30 371.96 373.46 371.96 372.67 170.8M
2025-05-29 372.82 373.77 372.07 372.71 109.4M
2025-05-28 372.49 372.73 371.52 372.23 119.5M
2025-05-27 370.19 373.20 370.19 372.25 146.8M
2025-05-26 367.30 369.26 367.30 368.30 49.8M
2025-05-23 364.82 366.75 364.82 366.38 87.2M
2025-05-22 366.43 367.40 365.14 366.24 125.2M
2025-05-21 368.69 368.74 365.83 366.61 115.0M
2025-05-20 367.77 370.56 367.77 369.27 129.2M
2025-05-16 365.98 368.05 365.56 367.68 106.6M
2025-05-15 362.72 366.91 362.72 366.30 131.9M
2025-05-14 363.46 363.63 361.97 363.09 101.1M
2025-05-13 364.28 364.81 363.28 363.62 116.6M
2025-05-12 365.75 365.75 362.76 363.42 139.0M
2025-05-09 363.10 364.05 361.54 361.95 123.3M
2025-05-08 360.96 363.31 360.68 362.13 133.0M
2025-05-07 357.65 360.32 357.65 359.77 115.9M
2025-05-06 356.20 358.26 355.95 357.06 119.0M
2025-05-05 358.26 358.26 355.19 356.61 100.6M
2025-05-02 358.49 358.52 356.69 358.19 85.9M
2025-05-01 357.32 359.33 356.22 356.53 89.0M
2025-04-30 354.63 357.52 352.51 357.52 122.0M
2025-04-29 354.24 356.77 354.24 356.02 105.1M
2025-04-28 353.63 355.19 353.50 354.90 115.6M
2025-04-25 352.49 353.55 351.99 353.47 115.7M
2025-04-24 351.64 353.97 351.64 353.48 100.0M
2025-04-23 352.85 353.10 350.55 351.52 90.8M
2025-04-22 348.83 351.28 348.83 349.68 125.1M
2025-04-21 346.78 347.21 343.87 346.54 96.0M
2025-04-17 345.95 348.90 345.95 347.75 117.3M
2025-04-16 344.23 346.95 343.77 345.11 114.1M
2025-04-15 341.94 344.78 341.91 344.23 117.6M
2025-04-14 339.68 342.95 338.90 341.92 129.5M
2025-04-11 330.43 337.29 330.38 335.95 130.2M
2025-04-10 337.93 337.93 326.81 330.56 141.3M
2025-04-09 326.17 341.61 324.30 340.43 168.1M
2025-04-08 340.60 340.60 326.96 329.45 188.8M
2025-04-07 336.28 342.25 328.23 334.83 222.8M
2025-04-04 351.77 351.77 341.76 342.33 211.7M
2025-04-03 354.30 358.63 354.27 354.95 157.4M
2025-04-02 357.88 360.66 357.19 360.66 110.2M
2025-04-01 357.01 359.85 355.88 359.08 108.1M
2025-03-31 353.66 358.92 353.66 357.76 136.5M
2025-03-28 358.47 358.47 355.80 356.25 148.3M
2025-03-27 357.93 360.01 357.54 358.65 106.3M
2025-03-26 359.48 360.94 357.83 358.32 107.9M
2025-03-25 359.62 360.58 359.07 359.22 132.5M
2025-03-24 357.52 360.34 357.51 359.06 176.0M
2025-03-21 356.12 356.82 353.47 356.45 230.0M
2025-03-20 355.97 357.70 355.60 357.23 97.0M
2025-03-19 354.67 357.46 354.67 357.05 102.2M
2025-03-18 354.90 355.22 352.69 354.66 118.4M
2025-03-17 352.25 355.25 352.25 354.78 172.0M
2025-03-14 350.62 353.26 350.14 352.38 118.7M
2025-03-13 352.19 354.24 349.73 350.25 157.0M
2025-03-12 352.36 353.99 350.74 352.72 162.9M
2025-03-11 353.93 354.90 349.82 351.63 168.6M
2025-03-10 354.81 356.83 353.31 354.56 207.9M
2025-03-07 353.48 357.98 353.25 356.88 138.5M
2025-03-06 354.72 355.67 352.58 353.68 167.9M
2025-03-05 353.48 357.21 353.42 356.89 151.5M
2025-03-04 353.41 355.68 349.20 353.75 159.8M
2025-03-03 358.20 360.51 355.15 356.33 155.9M
2025-02-28 357.30 357.93 355.74 357.92 203.0M
2025-02-27 359.74 360.35 357.20 357.22 121.5M
2025-02-26 359.68 361.29 358.62 359.79 89.8M
2025-02-25 357.42 360.07 357.00 359.37 133.7M
2025-02-24 355.90 358.68 355.90 356.95 118.4M
2025-02-21 357.65 357.80 354.77 355.65 109.9M
2025-02-20 358.11 358.18 355.99 357.39 118.0M
2025-02-19 357.07 358.31 355.54 358.14 109.1M
2025-02-18 356.86 358.30 356.14 357.71 137.0M
2025-02-14 358.55 359.76 356.58 356.84 108.2M
2025-02-13 359.21 360.52 357.94 358.25 89.5M
2025-02-12 357.21 358.54 357.07 358.07 90.6M
2025-02-11 357.72 358.82 357.01 358.46 99.9M
2025-02-10 357.17 359.09 356.94 358.37 127.7M
2025-02-07 358.52 358.52 355.07 356.02 106.6M
2025-02-06 360.37 360.73 357.06 358.11 111.8M
2025-02-05 355.94 359.24 355.15 359.23 120.4M
2025-02-04 354.39 356.92 354.17 355.52 111.3M
2025-02-03 347.21 354.20 345.85 353.55 169.8M
2025-01-31 362.23 362.55 357.89 358.42 115.7M
2025-01-30 361.09 364.03 361.09 362.59 105.8M
2025-01-29 359.74 362.13 358.47 359.54 73.6M
2025-01-28 361.58 362.04 359.30 360.41 91.6M
2025-01-27 362.80 363.14 360.41 361.22 102.0M
2025-01-24 363.33 364.76 362.80 364.23 89.8M
2025-01-23 360.54 363.59 360.54 363.32 85.7M
2025-01-22 360.81 361.06 359.65 360.50 98.5M
2025-01-21 359.21 361.20 359.17 360.53 109.2M
2025-01-20 358.00 360.13 358.00 359.84 41.3M
2025-01-17 357.30 358.69 357.30 358.33 103.5M
2025-01-16 355.31 356.77 354.03 356.56 103.6M
2025-01-15 355.45 356.51 354.64 355.16 96.7M
2025-01-14 354.11 354.64 351.82 352.77 101.8M
2025-01-13 354.23 354.98 353.09 353.56 115.8M
2025-01-10 359.03 359.03 355.03 356.37 147.3M
2025-01-09 359.95 360.31 359.15 360.04 51.6M
2025-01-08 361.10 361.19 358.79 360.14 131.0M
2025-01-07 362.90 364.11 360.97 361.54 113.9M
2025-01-06 365.06 365.47 361.40 361.81 122.8M
2025-01-03 362.49 364.84 362.49 363.92 91.6M
2025-01-02 362.52 363.61 360.43 362.04 109.5M