5,547.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:28 | 5,485.83 | 5,485.83 | 5,485.83 | 5,485.83 | 13,846.3K |
| 09:29 | 5,485.83 | 5,485.83 | 5,485.83 | 5,485.83 | 0.0K |
| 09:30 | 5,485.83 | 5,492.55 | 5,485.83 | 5,491.99 | 36,443.8K |
| 09:31 | 5,489.44 | 5,491.23 | 5,477.52 | 5,477.52 | 44,796.8K |
| 09:32 | 5,476.83 | 5,478.79 | 5,470.31 | 5,477.87 | 46,992.0K |
| 09:33 | 5,477.83 | 5,477.83 | 5,464.96 | 5,465.67 | 38,127.5K |
| 09:34 | 5,465.45 | 5,467.03 | 5,461.06 | 5,461.06 | 33,050.9K |
| 09:35 | 5,459.93 | 5,462.68 | 5,455.85 | 5,458.56 | 60,704.4K |
| 09:36 | 5,457.78 | 5,458.80 | 5,454.24 | 5,458.20 | 42,994.4K |
| 09:37 | 5,456.36 | 5,456.36 | 5,446.17 | 5,451.71 | 66,610.1K |
| 09:38 | 5,451.33 | 5,451.33 | 5,446.90 | 5,448.08 | 37,861.2K |
| 09:39 | 5,448.20 | 5,452.50 | 5,445.27 | 5,452.50 | 41,572.5K |
| 09:40 | 5,453.67 | 5,458.45 | 5,453.67 | 5,457.55 | 47,389.6K |
| 09:41 | 5,456.67 | 5,462.74 | 5,456.67 | 5,461.62 | 17,461.7K |
| 09:42 | 5,461.21 | 5,467.35 | 5,459.11 | 5,459.11 | 28,319.4K |
| 09:43 | 5,458.95 | 5,462.89 | 5,457.11 | 5,461.95 | 15,501.7K |
| 09:44 | 5,461.87 | 5,466.37 | 5,461.09 | 5,465.80 | 16,288.1K |
| 09:45 | 5,465.97 | 5,471.65 | 5,465.97 | 5,470.65 | 30,268.1K |
| 09:46 | 5,470.71 | 5,475.04 | 5,469.66 | 5,474.29 | 20,080.2K |
| 09:47 | 5,473.89 | 5,477.37 | 5,473.89 | 5,475.22 | 22,136.3K |
| 09:48 | 5,474.70 | 5,477.44 | 5,474.20 | 5,476.34 | 17,775.1K |
| 09:49 | 5,475.13 | 5,477.13 | 5,471.27 | 5,474.01 | 15,746.5K |
| 09:50 | 5,473.38 | 5,479.18 | 5,473.23 | 5,478.99 | 25,852.9K |
| 09:51 | 5,478.54 | 5,479.08 | 5,473.53 | 5,474.55 | 11,007.6K |
| 09:52 | 5,474.16 | 5,476.31 | 5,473.65 | 5,476.31 | 10,402.3K |
| 09:53 | 5,475.22 | 5,482.76 | 5,475.22 | 5,482.44 | 43,110.7K |
| 09:54 | 5,482.27 | 5,483.98 | 5,481.94 | 5,481.94 | 17,713.1K |
| 09:55 | 5,481.98 | 5,482.54 | 5,474.75 | 5,476.12 | 20,140.8K |
| 09:56 | 5,476.36 | 5,478.91 | 5,475.77 | 5,478.23 | 16,719.0K |
| 09:57 | 5,478.83 | 5,478.83 | 5,476.72 | 5,477.56 | 9,397.3K |
| 09:58 | 5,478.08 | 5,478.08 | 5,468.86 | 5,468.86 | 21,831.4K |
| 09:59 | 5,469.32 | 5,472.36 | 5,469.05 | 5,469.69 | 17,640.5K |
| 10:00 | 5,470.67 | 5,476.39 | 5,469.29 | 5,474.43 | 16,176.1K |
| 10:01 | 5,475.33 | 5,475.33 | 5,467.96 | 5,469.94 | 12,839.7K |
| 10:02 | 5,469.13 | 5,472.64 | 5,468.24 | 5,471.50 | 11,144.3K |
| 10:03 | 5,472.53 | 5,475.61 | 5,472.53 | 5,474.33 | 8,857.8K |
| 10:04 | 5,474.11 | 5,475.17 | 5,471.03 | 5,472.16 | 7,671.4K |
| 10:05 | 5,473.08 | 5,475.88 | 5,471.64 | 5,474.70 | 14,165.9K |
| 10:06 | 5,475.00 | 5,478.07 | 5,475.00 | 5,477.06 | 8,871.6K |
| 10:07 | 5,475.84 | 5,478.88 | 5,473.21 | 5,477.59 | 15,629.6K |
| 10:08 | 5,477.42 | 5,479.51 | 5,476.96 | 5,479.51 | 8,024.3K |
| 10:09 | 5,479.03 | 5,479.63 | 5,471.41 | 5,472.49 | 19,404.1K |
| 10:10 | 5,472.48 | 5,476.99 | 5,471.18 | 5,476.44 | 12,126.2K |
| 10:11 | 5,475.94 | 5,481.00 | 5,475.94 | 5,480.81 | 12,449.6K |
| 10:12 | 5,480.86 | 5,482.02 | 5,479.90 | 5,481.96 | 12,642.8K |
| 10:13 | 5,483.02 | 5,485.20 | 5,481.99 | 5,482.57 | 23,860.6K |
| 10:14 | 5,482.30 | 5,483.11 | 5,477.92 | 5,479.03 | 12,335.0K |
| 10:15 | 5,477.31 | 5,479.83 | 5,476.35 | 5,476.90 | 9,218.3K |
| 10:16 | 5,478.66 | 5,481.42 | 5,476.77 | 5,478.92 | 9,295.8K |
| 10:17 | 5,477.94 | 5,479.23 | 5,476.58 | 5,477.51 | 9,534.0K |
| 10:18 | 5,477.43 | 5,478.61 | 5,474.62 | 5,477.29 | 13,997.7K |
| 10:19 | 5,477.53 | 5,480.26 | 5,474.51 | 5,475.09 | 16,644.4K |
| 10:20 | 5,473.37 | 5,480.20 | 5,473.37 | 5,475.53 | 12,155.1K |
| 10:21 | 5,475.69 | 5,476.23 | 5,473.51 | 5,475.36 | 9,613.4K |
| 10:22 | 5,476.72 | 5,477.39 | 5,473.88 | 5,475.56 | 11,510.0K |
| 10:23 | 5,476.21 | 5,476.21 | 5,472.00 | 5,474.78 | 7,432.4K |
| 10:24 | 5,474.89 | 5,475.53 | 5,469.87 | 5,472.25 | 11,397.4K |
| 10:25 | 5,474.56 | 5,474.56 | 5,470.37 | 5,471.62 | 11,307.8K |
| 10:26 | 5,471.86 | 5,473.88 | 5,469.81 | 5,472.30 | 5,012.1K |
| 10:27 | 5,471.90 | 5,474.95 | 5,470.84 | 5,474.32 | 8,986.8K |
| 10:28 | 5,474.08 | 5,479.94 | 5,474.08 | 5,477.93 | 14,448.1K |
| 10:29 | 5,477.57 | 5,478.40 | 5,473.69 | 5,474.92 | 10,341.1K |
| 10:30 | 5,474.45 | 5,476.96 | 5,473.92 | 5,475.14 | 4,662.8K |
| 10:31 | 5,474.32 | 5,475.11 | 5,473.31 | 5,474.13 | 5,993.3K |
| 10:32 | 5,474.47 | 5,475.18 | 5,473.02 | 5,474.04 | 6,900.6K |
| 10:33 | 5,475.36 | 5,479.00 | 5,473.65 | 5,478.73 | 11,274.5K |
| 10:34 | 5,478.55 | 5,479.85 | 5,477.07 | 5,477.59 | 7,899.6K |
| 10:35 | 5,477.23 | 5,478.61 | 5,474.85 | 5,478.61 | 7,294.1K |
| 10:36 | 5,479.44 | 5,482.74 | 5,479.44 | 5,482.23 | 16,549.8K |
| 10:37 | 5,481.42 | 5,483.59 | 5,480.52 | 5,483.59 | 10,366.1K |
| 10:38 | 5,483.90 | 5,485.01 | 5,483.05 | 5,484.38 | 8,720.5K |
| 10:39 | 5,483.58 | 5,485.16 | 5,482.92 | 5,485.03 | 8,557.7K |
| 10:40 | 5,484.89 | 5,486.19 | 5,484.34 | 5,485.03 | 9,445.8K |
| 10:41 | 5,484.22 | 5,485.93 | 5,484.21 | 5,485.15 | 10,380.5K |
| 10:42 | 5,485.00 | 5,485.00 | 5,482.01 | 5,482.28 | 17,539.6K |
| 10:43 | 5,481.43 | 5,481.75 | 5,478.30 | 5,478.93 | 11,413.6K |
| 10:44 | 5,479.49 | 5,479.68 | 5,477.86 | 5,477.99 | 9,487.7K |
| 10:45 | 5,478.26 | 5,481.85 | 5,478.26 | 5,480.06 | 15,965.0K |
| 10:46 | 5,479.91 | 5,482.03 | 5,479.49 | 5,480.21 | 11,882.5K |
| 10:47 | 5,478.53 | 5,484.48 | 5,478.53 | 5,483.12 | 21,563.1K |
| 10:48 | 5,484.31 | 5,485.62 | 5,482.02 | 5,483.69 | 16,706.3K |
| 10:49 | 5,482.53 | 5,483.66 | 5,478.12 | 5,478.54 | 18,576.4K |
| 10:50 | 5,478.41 | 5,480.33 | 5,476.54 | 5,476.54 | 11,282.5K |
| 10:51 | 5,477.25 | 5,479.54 | 5,476.81 | 5,477.43 | 9,868.0K |
| 10:52 | 5,477.32 | 5,479.04 | 5,476.18 | 5,477.65 | 6,616.1K |
| 10:53 | 5,477.76 | 5,478.67 | 5,476.41 | 5,477.54 | 7,529.0K |
| 10:54 | 5,476.88 | 5,479.89 | 5,476.88 | 5,477.35 | 9,205.0K |
| 10:55 | 5,477.88 | 5,478.88 | 5,476.83 | 5,477.01 | 3,861.3K |
| 10:56 | 5,476.48 | 5,479.15 | 5,476.48 | 5,476.63 | 5,888.1K |
| 10:57 | 5,477.41 | 5,479.20 | 5,477.41 | 5,477.68 | 5,788.7K |
| 10:58 | 5,477.80 | 5,478.51 | 5,475.55 | 5,477.81 | 4,519.3K |
| 10:59 | 5,477.92 | 5,478.03 | 5,475.63 | 5,475.94 | 6,121.1K |
| 11:00 | 5,476.17 | 5,478.70 | 5,476.17 | 5,476.94 | 5,250.0K |
| 11:01 | 5,476.90 | 5,478.56 | 5,476.71 | 5,476.71 | 5,735.8K |
| 11:02 | 5,477.32 | 5,478.48 | 5,476.41 | 5,477.52 | 12,002.4K |
| 11:03 | 5,477.02 | 5,479.12 | 5,476.58 | 5,477.91 | 6,718.2K |
| 11:04 | 5,477.82 | 5,478.50 | 5,476.74 | 5,476.86 | 7,009.5K |
| 11:05 | 5,477.29 | 5,478.45 | 5,476.42 | 5,476.91 | 6,512.3K |
| 11:06 | 5,476.97 | 5,480.40 | 5,476.97 | 5,479.15 | 7,251.0K |
| 11:07 | 5,479.24 | 5,480.92 | 5,477.83 | 5,477.83 | 7,433.3K |
| 11:08 | 5,477.83 | 5,480.47 | 5,477.83 | 5,478.78 | 10,953.0K |
| 11:09 | 5,479.59 | 5,480.31 | 5,475.96 | 5,475.96 | 7,664.3K |
| 11:10 | 5,476.12 | 5,478.05 | 5,475.52 | 5,477.05 | 5,414.0K |
| 11:11 | 5,477.16 | 5,479.73 | 5,477.16 | 5,477.35 | 3,827.7K |
| 11:12 | 5,477.03 | 5,478.40 | 5,477.00 | 5,478.31 | 5,708.0K |
| 11:13 | 5,477.38 | 5,479.15 | 5,476.59 | 5,478.45 | 5,471.4K |
| 11:14 | 5,477.87 | 5,480.63 | 5,477.28 | 5,480.63 | 8,545.6K |
| 11:15 | 5,480.71 | 5,481.12 | 5,478.92 | 5,480.47 | 4,884.2K |
| 11:16 | 5,479.45 | 5,482.35 | 5,479.37 | 5,481.24 | 4,675.4K |
| 11:17 | 5,480.15 | 5,483.19 | 5,480.15 | 5,481.87 | 9,712.6K |
| 11:18 | 5,481.83 | 5,481.90 | 5,480.08 | 5,480.81 | 5,555.4K |
| 11:19 | 5,480.17 | 5,481.51 | 5,479.44 | 5,479.44 | 5,408.8K |
| 11:20 | 5,479.65 | 5,483.40 | 5,479.65 | 5,482.99 | 9,250.6K |
| 11:21 | 5,483.01 | 5,484.29 | 5,482.15 | 5,482.60 | 9,849.0K |
| 11:22 | 5,482.32 | 5,484.28 | 5,481.67 | 5,483.46 | 3,846.8K |
| 11:23 | 5,483.89 | 5,485.92 | 5,483.89 | 5,484.56 | 15,558.6K |
| 11:24 | 5,485.38 | 5,485.38 | 5,483.32 | 5,483.32 | 4,675.1K |
| 11:25 | 5,483.71 | 5,484.88 | 5,481.97 | 5,483.17 | 6,980.0K |
| 11:26 | 5,482.52 | 5,485.46 | 5,482.52 | 5,485.18 | 5,992.3K |
| 11:27 | 5,485.57 | 5,487.16 | 5,483.65 | 5,483.65 | 7,671.2K |
| 11:28 | 5,483.68 | 5,485.53 | 5,483.68 | 5,484.27 | 6,036.8K |
| 11:29 | 5,484.89 | 5,486.19 | 5,483.99 | 5,485.49 | 5,996.5K |
| 11:30 | 5,486.10 | 5,486.10 | 5,484.10 | 5,484.10 | 199.2K |
| 11:31 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:32 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:33 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:34 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:35 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:36 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:37 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:38 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:39 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:40 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:41 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:42 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:43 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:44 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:45 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:46 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:47 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:48 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:49 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:50 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:51 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:52 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:53 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:54 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:55 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:56 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:57 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:58 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 11:59 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:00 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:01 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:02 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:03 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:04 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:05 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:06 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:07 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:08 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:09 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:10 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:11 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:12 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:13 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:14 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:15 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:16 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:17 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:18 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:19 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:20 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:21 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:22 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:23 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:24 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:25 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:26 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:27 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:28 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:29 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:30 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:31 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:32 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:33 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:34 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:35 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:36 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:37 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:38 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:39 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:40 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:41 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:42 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:43 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:44 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:45 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:46 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:47 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:48 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:49 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:50 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:51 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:52 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:53 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:54 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:55 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:56 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:57 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:58 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 12:59 | 5,484.10 | 5,484.10 | 5,484.10 | 5,484.10 | 0.0K |
| 13:00 | 5,484.10 | 5,486.94 | 5,484.10 | 5,486.88 | 21,641.2K |
| 13:01 | 5,486.97 | 5,488.84 | 5,486.94 | 5,488.60 | 11,828.4K |
| 13:02 | 5,488.00 | 5,493.15 | 5,488.00 | 5,493.15 | 25,180.0K |
| 13:03 | 5,492.89 | 5,494.53 | 5,490.90 | 5,491.98 | 15,377.9K |
| 13:04 | 5,492.27 | 5,492.96 | 5,490.52 | 5,490.52 | 7,853.1K |
| 13:05 | 5,490.84 | 5,492.48 | 5,490.03 | 5,491.67 | 5,455.1K |
| 13:06 | 5,490.98 | 5,493.68 | 5,489.98 | 5,490.35 | 14,658.9K |
| 13:07 | 5,489.77 | 5,490.89 | 5,482.25 | 5,483.05 | 22,498.9K |
| 13:08 | 5,482.23 | 5,483.12 | 5,479.91 | 5,481.85 | 8,790.9K |
| 13:09 | 5,481.75 | 5,483.90 | 5,480.27 | 5,480.34 | 7,169.1K |
| 13:10 | 5,481.44 | 5,483.40 | 5,481.18 | 5,482.69 | 5,819.4K |
| 13:11 | 5,484.74 | 5,487.32 | 5,484.34 | 5,486.28 | 5,162.0K |
| 13:12 | 5,485.28 | 5,487.85 | 5,485.28 | 5,485.78 | 11,040.8K |
| 13:13 | 5,486.76 | 5,486.76 | 5,484.15 | 5,486.35 | 8,753.0K |
| 13:14 | 5,485.32 | 5,489.58 | 5,484.98 | 5,488.16 | 7,242.5K |
| 13:15 | 5,487.91 | 5,491.75 | 5,487.87 | 5,491.24 | 7,259.3K |
| 13:16 | 5,491.50 | 5,493.12 | 5,490.67 | 5,492.18 | 10,280.4K |
| 13:17 | 5,492.77 | 5,493.92 | 5,490.13 | 5,492.67 | 6,707.8K |
| 13:18 | 5,492.32 | 5,493.66 | 5,490.91 | 5,491.08 | 5,053.3K |
| 13:19 | 5,492.44 | 5,494.48 | 5,491.91 | 5,494.48 | 5,563.7K |
| 13:20 | 5,493.98 | 5,499.83 | 5,493.98 | 5,499.27 | 10,381.5K |
| 13:21 | 5,499.94 | 5,503.39 | 5,499.94 | 5,503.39 | 10,350.9K |
| 13:22 | 5,502.86 | 5,505.35 | 5,501.19 | 5,502.44 | 13,090.4K |
| 13:23 | 5,500.93 | 5,503.16 | 5,500.93 | 5,501.67 | 8,869.6K |
| 13:24 | 5,501.97 | 5,501.97 | 5,496.24 | 5,496.50 | 8,818.0K |
| 13:25 | 5,495.61 | 5,496.88 | 5,494.91 | 5,496.24 | 6,980.4K |
| 13:26 | 5,495.88 | 5,496.69 | 5,494.24 | 5,494.38 | 4,073.0K |
| 13:27 | 5,494.48 | 5,496.94 | 5,494.48 | 5,496.92 | 5,601.0K |
| 13:28 | 5,497.33 | 5,499.65 | 5,495.86 | 5,496.96 | 7,529.4K |
| 13:29 | 5,498.00 | 5,498.73 | 5,496.90 | 5,497.84 | 5,478.5K |
| 13:30 | 5,497.82 | 5,504.42 | 5,496.54 | 5,504.42 | 18,099.8K |
| 13:31 | 5,502.99 | 5,504.65 | 5,498.53 | 5,499.22 | 10,582.4K |
| 13:32 | 5,499.07 | 5,499.07 | 5,496.41 | 5,498.04 | 4,506.3K |
| 13:33 | 5,499.06 | 5,501.58 | 5,499.06 | 5,501.29 | 5,239.8K |
| 13:34 | 5,501.37 | 5,504.12 | 5,500.93 | 5,503.78 | 11,662.0K |
| 13:35 | 5,503.16 | 5,507.39 | 5,503.16 | 5,506.64 | 13,395.3K |
| 13:36 | 5,506.27 | 5,507.35 | 5,505.54 | 5,506.54 | 6,800.3K |
| 13:37 | 5,507.25 | 5,509.96 | 5,506.91 | 5,509.63 | 12,135.6K |
| 13:38 | 5,509.29 | 5,511.12 | 5,506.50 | 5,506.50 | 12,850.4K |
| 13:39 | 5,506.84 | 5,510.29 | 5,506.84 | 5,509.36 | 8,181.4K |
| 13:40 | 5,509.07 | 5,510.74 | 5,509.07 | 5,509.99 | 21,328.2K |
| 13:41 | 5,509.99 | 5,511.72 | 5,509.65 | 5,510.29 | 8,478.3K |
| 13:42 | 5,510.42 | 5,516.95 | 5,510.42 | 5,516.19 | 24,434.4K |
| 13:43 | 5,515.83 | 5,519.34 | 5,515.83 | 5,519.34 | 23,154.7K |
| 13:44 | 5,518.85 | 5,520.81 | 5,518.85 | 5,520.03 | 17,934.4K |
| 13:45 | 5,520.83 | 5,520.96 | 5,517.81 | 5,518.57 | 12,715.8K |
| 13:46 | 5,519.42 | 5,520.73 | 5,518.05 | 5,518.88 | 10,312.9K |
| 13:47 | 5,519.10 | 5,521.74 | 5,518.95 | 5,521.38 | 12,180.8K |
| 13:48 | 5,521.39 | 5,524.54 | 5,520.39 | 5,523.36 | 17,181.2K |
| 13:49 | 5,522.53 | 5,525.17 | 5,518.87 | 5,519.47 | 36,854.9K |
| 13:50 | 5,518.32 | 5,518.32 | 5,514.58 | 5,514.95 | 11,834.4K |
| 13:51 | 5,514.99 | 5,516.48 | 5,514.47 | 5,516.25 | 7,998.7K |
| 13:52 | 5,515.67 | 5,516.85 | 5,512.18 | 5,512.83 | 9,660.9K |
| 13:53 | 5,512.07 | 5,512.07 | 5,508.54 | 5,511.34 | 10,079.5K |
| 13:54 | 5,511.90 | 5,513.11 | 5,510.93 | 5,512.67 | 6,564.1K |
| 13:55 | 5,511.84 | 5,514.22 | 5,509.95 | 5,511.73 | 6,936.3K |
| 13:56 | 5,512.36 | 5,512.95 | 5,509.96 | 5,510.55 | 7,584.8K |
| 13:57 | 5,510.08 | 5,511.38 | 5,509.37 | 5,510.77 | 8,937.0K |
| 13:58 | 5,509.92 | 5,511.19 | 5,506.94 | 5,510.88 | 16,918.0K |
| 13:59 | 5,510.44 | 5,512.22 | 5,510.17 | 5,511.76 | 7,126.4K |
| 14:00 | 5,512.17 | 5,512.37 | 5,509.62 | 5,511.00 | 6,400.7K |
| 14:01 | 5,512.04 | 5,513.77 | 5,509.59 | 5,511.24 | 8,034.9K |
| 14:02 | 5,510.94 | 5,512.80 | 5,509.64 | 5,510.10 | 8,747.1K |
| 14:03 | 5,511.53 | 5,511.84 | 5,509.87 | 5,511.57 | 9,411.2K |
| 14:04 | 5,511.89 | 5,514.99 | 5,510.64 | 5,513.76 | 6,952.0K |
| 14:05 | 5,512.49 | 5,513.82 | 5,512.35 | 5,513.72 | 8,303.6K |
| 14:06 | 5,513.46 | 5,514.75 | 5,512.73 | 5,513.61 | 14,774.2K |
| 14:07 | 5,515.15 | 5,515.43 | 5,512.86 | 5,513.44 | 13,346.9K |
| 14:08 | 5,514.83 | 5,517.25 | 5,514.56 | 5,516.30 | 8,668.8K |
| 14:09 | 5,515.01 | 5,517.21 | 5,515.01 | 5,515.89 | 8,301.6K |
| 14:10 | 5,514.71 | 5,515.98 | 5,512.54 | 5,512.54 | 10,259.1K |
| 14:11 | 5,512.53 | 5,513.34 | 5,510.48 | 5,511.71 | 7,848.4K |
| 14:12 | 5,513.30 | 5,515.57 | 5,513.30 | 5,514.58 | 5,857.1K |
| 14:13 | 5,514.67 | 5,514.97 | 5,513.07 | 5,513.67 | 8,512.8K |
| 14:14 | 5,513.73 | 5,514.52 | 5,512.00 | 5,513.91 | 7,880.5K |
| 14:15 | 5,513.08 | 5,515.73 | 5,513.06 | 5,514.93 | 10,143.2K |
| 14:16 | 5,514.93 | 5,517.21 | 5,514.93 | 5,516.42 | 7,164.4K |
| 14:17 | 5,515.59 | 5,516.05 | 5,514.44 | 5,515.58 | 6,206.0K |
| 14:18 | 5,514.67 | 5,517.98 | 5,514.67 | 5,517.25 | 7,158.6K |
| 14:19 | 5,516.56 | 5,517.36 | 5,514.64 | 5,515.62 | 10,536.6K |
| 14:20 | 5,516.22 | 5,517.03 | 5,514.73 | 5,517.03 | 6,484.1K |
| 14:21 | 5,516.90 | 5,518.05 | 5,516.06 | 5,517.76 | 10,876.1K |
| 14:22 | 5,516.77 | 5,517.54 | 5,514.48 | 5,515.43 | 9,876.8K |
| 14:23 | 5,514.82 | 5,516.26 | 5,514.54 | 5,515.31 | 6,778.5K |
| 14:24 | 5,515.96 | 5,515.96 | 5,514.01 | 5,514.67 | 6,706.8K |
| 14:25 | 5,514.47 | 5,515.88 | 5,513.86 | 5,514.26 | 8,198.3K |
| 14:26 | 5,513.65 | 5,516.91 | 5,513.65 | 5,516.91 | 7,710.2K |
| 14:27 | 5,516.34 | 5,516.34 | 5,509.50 | 5,509.50 | 16,923.3K |
| 14:28 | 5,509.47 | 5,513.57 | 5,507.88 | 5,509.97 | 13,713.4K |
| 14:29 | 5,513.26 | 5,515.10 | 5,510.42 | 5,510.98 | 8,262.0K |
| 14:30 | 5,511.73 | 5,514.75 | 5,511.00 | 5,514.28 | 7,654.7K |
| 14:31 | 5,513.61 | 5,515.78 | 5,512.38 | 5,513.68 | 11,593.7K |
| 14:32 | 5,512.62 | 5,512.62 | 5,508.54 | 5,509.38 | 12,791.5K |
| 14:33 | 5,510.23 | 5,513.44 | 5,510.08 | 5,511.75 | 8,694.7K |
| 14:34 | 5,510.29 | 5,511.05 | 5,508.65 | 5,511.05 | 9,888.6K |
| 14:35 | 5,510.95 | 5,511.15 | 5,509.45 | 5,509.91 | 9,162.3K |
| 14:36 | 5,509.56 | 5,513.97 | 5,508.85 | 5,513.94 | 17,489.7K |
| 14:37 | 5,513.13 | 5,515.80 | 5,512.62 | 5,512.62 | 10,041.6K |
| 14:38 | 5,510.91 | 5,514.46 | 5,510.91 | 5,514.10 | 6,151.9K |
| 14:39 | 5,513.71 | 5,513.71 | 5,511.30 | 5,512.74 | 8,584.6K |
| 14:40 | 5,513.21 | 5,513.54 | 5,511.71 | 5,512.61 | 10,136.9K |
| 14:41 | 5,513.18 | 5,514.98 | 5,510.81 | 5,512.16 | 18,261.3K |
| 14:42 | 5,512.37 | 5,514.68 | 5,511.12 | 5,514.36 | 13,755.2K |
| 14:43 | 5,514.05 | 5,515.56 | 5,513.83 | 5,514.50 | 12,907.5K |
| 14:44 | 5,514.82 | 5,516.57 | 5,513.70 | 5,515.32 | 12,876.6K |
| 14:45 | 5,515.85 | 5,516.71 | 5,514.73 | 5,515.52 | 12,962.0K |
| 14:46 | 5,515.71 | 5,516.27 | 5,512.87 | 5,513.39 | 22,376.6K |
| 14:47 | 5,512.95 | 5,514.30 | 5,512.58 | 5,514.30 | 9,983.4K |
| 14:48 | 5,513.78 | 5,514.66 | 5,512.09 | 5,514.13 | 13,394.0K |
| 14:49 | 5,514.50 | 5,514.50 | 5,511.52 | 5,512.82 | 17,357.1K |
| 14:50 | 5,513.12 | 5,513.23 | 5,510.45 | 5,511.60 | 12,650.8K |
| 14:51 | 5,511.58 | 5,511.58 | 5,509.03 | 5,510.67 | 16,361.2K |
| 14:52 | 5,510.36 | 5,511.24 | 5,509.64 | 5,509.99 | 11,543.5K |
| 14:53 | 5,510.13 | 5,511.06 | 5,508.53 | 5,509.24 | 14,993.7K |
| 14:54 | 5,510.24 | 5,511.88 | 5,509.15 | 5,511.34 | 16,523.6K |
| 14:55 | 5,512.30 | 5,512.30 | 5,509.42 | 5,509.66 | 19,777.1K |
| 14:56 | 5,509.67 | 5,509.67 | 5,507.65 | 5,507.90 | 22,655.4K |
| 14:57 | 5,507.75 | 5,508.65 | 5,507.75 | 5,508.65 | 1,443.4K |
| 14:58 | 5,508.65 | 5,508.65 | 5,508.65 | 5,508.65 | 0.0K |
| 14:59 | 5,508.65 | 5,508.65 | 5,504.75 | 5,504.75 | 41,073.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 5,495.80 | 5,646.36 | 5,472.70 | 5,547.49 | 5,658.8M |
| 2025-09-26 | 5,485.83 | 5,525.17 | 5,445.27 | 5,504.75 | 3,107.8M |
| 2025-09-25 | 5,510.19 | 5,516.04 | 5,470.18 | 5,494.25 | 3,329.5M |
| 2025-09-24 | 5,512.47 | 5,562.65 | 5,493.72 | 5,515.54 | 3,828.6M |
| 2025-09-23 | 5,469.11 | 5,543.47 | 5,437.94 | 5,518.86 | 5,181.5M |
| 2025-09-22 | 5,504.66 | 5,520.22 | 5,467.40 | 5,482.14 | 3,025.9M |
| 2025-09-19 | 5,502.71 | 5,533.58 | 5,472.66 | 5,500.39 | 4,395.4M |
| 2025-09-18 | 5,629.76 | 5,629.76 | 5,493.54 | 5,509.47 | 5,372.0M |
| 2025-09-17 | 5,643.99 | 5,674.49 | 5,622.48 | 5,625.57 | 3,999.6M |
| 2025-09-16 | 5,713.09 | 5,729.74 | 5,639.56 | 5,646.15 | 5,253.6M |
| 2025-09-15 | 5,758.01 | 5,774.84 | 5,696.87 | 5,719.00 | 4,283.6M |
| 2025-09-12 | 5,861.60 | 5,874.85 | 5,755.17 | 5,762.80 | 4,264.0M |
| 2025-09-11 | 5,791.58 | 5,860.40 | 5,771.44 | 5,859.15 | 3,947.4M |
| 2025-09-10 | 5,793.53 | 5,819.49 | 5,773.95 | 5,792.16 | 2,883.6M |
| 2025-09-09 | 5,759.19 | 5,803.26 | 5,757.71 | 5,796.72 | 3,144.4M |
| 2025-09-08 | 5,787.90 | 5,816.97 | 5,749.19 | 5,757.33 | 4,169.4M |
| 2025-09-05 | 5,818.01 | 5,818.47 | 5,763.68 | 5,803.03 | 3,783.5M |
| 2025-09-04 | 5,799.06 | 5,850.31 | 5,737.99 | 5,828.70 | 5,712.7M |
| 2025-09-03 | 5,913.54 | 5,919.14 | 5,781.54 | 5,810.55 | 3,860.2M |
| 2025-09-02 | 5,841.49 | 5,904.58 | 5,838.05 | 5,904.56 | 5,081.2M |
| 2025-09-01 | 5,938.05 | 5,938.05 | 5,843.03 | 5,843.98 | 5,666.8M |
| 2025-08-29 | 5,954.82 | 6,060.47 | 5,931.04 | 5,931.04 | 6,012.0M |
| 2025-08-28 | 5,902.84 | 5,955.51 | 5,870.83 | 5,942.90 | 4,180.9M |
| 2025-08-27 | 6,035.17 | 6,039.90 | 5,906.56 | 5,906.56 | 4,802.7M |
| 2025-08-26 | 6,079.44 | 6,094.13 | 6,041.33 | 6,044.11 | 3,291.1M |
| 2025-08-25 | 6,061.39 | 6,095.89 | 6,031.70 | 6,093.12 | 4,877.7M |
| 2025-08-22 | 5,994.15 | 6,052.61 | 5,970.67 | 6,051.10 | 4,105.9M |
| 2025-08-21 | 5,985.98 | 6,010.99 | 5,960.68 | 5,996.66 | 3,406.8M |
| 2025-08-20 | 5,921.30 | 5,982.73 | 5,901.68 | 5,977.72 | 3,680.0M |
| 2025-08-19 | 5,968.70 | 5,992.72 | 5,922.16 | 5,930.99 | 3,648.3M |
| 2025-08-18 | 5,949.24 | 5,998.00 | 5,925.70 | 5,965.89 | 4,590.2M |
| 2025-08-15 | 5,955.87 | 5,978.97 | 5,887.89 | 5,948.06 | 6,186.4M |
| 2025-08-14 | 5,931.87 | 6,017.84 | 5,931.87 | 5,963.20 | 3,732.5M |
| 2025-08-13 | 5,972.61 | 5,993.98 | 5,918.01 | 5,925.24 | 4,156.0M |
| 2025-08-12 | 5,937.08 | 5,993.88 | 5,937.08 | 5,957.17 | 2,880.1M |
| 2025-08-11 | 5,965.27 | 5,971.56 | 5,932.77 | 5,934.83 | 3,152.0M |
| 2025-08-08 | 5,996.88 | 6,011.16 | 5,960.14 | 5,964.91 | 2,478.4M |
| 2025-08-07 | 5,989.17 | 6,028.46 | 5,959.20 | 5,994.11 | 2,859.1M |
| 2025-08-06 | 5,986.44 | 6,020.79 | 5,962.72 | 5,983.46 | 2,822.1M |
| 2025-08-05 | 5,903.58 | 5,996.10 | 5,901.17 | 5,985.37 | 3,567.6M |
| 2025-08-04 | 5,851.56 | 5,923.71 | 5,851.56 | 5,899.26 | 3,368.5M |
| 2025-08-01 | 5,878.18 | 5,909.40 | 5,844.88 | 5,864.82 | 3,512.3M |
| 2025-07-31 | 5,947.08 | 5,956.65 | 5,861.86 | 5,880.46 | 4,240.0M |
| 2025-07-30 | 5,926.16 | 6,002.83 | 5,904.84 | 5,960.71 | 3,802.1M |
| 2025-07-29 | 5,967.53 | 5,994.34 | 5,921.52 | 5,922.91 | 3,506.8M |
| 2025-07-28 | 5,930.00 | 6,025.73 | 5,926.95 | 5,974.31 | 3,509.7M |
| 2025-07-25 | 5,938.74 | 5,960.19 | 5,913.71 | 5,921.76 | 3,405.1M |
| 2025-07-24 | 5,967.01 | 5,993.11 | 5,929.97 | 5,948.74 | 4,423.7M |
| 2025-07-23 | 5,915.19 | 6,021.30 | 5,915.07 | 5,971.66 | 4,480.0M |
| 2025-07-22 | 5,951.21 | 5,954.82 | 5,869.26 | 5,912.41 | 4,152.8M |
| 2025-07-21 | 5,969.27 | 5,985.58 | 5,938.86 | 5,955.61 | 3,100.7M |
| 2025-07-18 | 5,941.29 | 5,989.36 | 5,930.46 | 5,969.50 | 2,804.7M |
| 2025-07-17 | 5,934.71 | 5,958.53 | 5,921.95 | 5,935.16 | 2,402.3M |
| 2025-07-16 | 5,967.82 | 5,974.00 | 5,899.75 | 5,941.95 | 3,005.3M |
| 2025-07-15 | 6,042.39 | 6,061.77 | 5,952.42 | 5,977.56 | 3,038.2M |
| 2025-07-14 | 6,023.21 | 6,087.65 | 6,014.73 | 6,026.58 | 3,982.1M |
| 2025-07-11 | 6,078.95 | 6,167.48 | 6,025.57 | 6,025.57 | 6,389.8M |
| 2025-07-10 | 6,015.31 | 6,143.41 | 6,015.31 | 6,091.59 | 4,517.0M |
| 2025-07-09 | 6,040.15 | 6,074.09 | 6,014.75 | 6,024.42 | 2,948.8M |
| 2025-07-08 | 6,037.40 | 6,059.68 | 6,005.48 | 6,044.24 | 2,624.2M |
| 2025-07-07 | 6,018.75 | 6,045.11 | 5,995.47 | 6,040.04 | 2,492.6M |
| 2025-07-04 | 5,930.45 | 6,072.37 | 5,915.70 | 6,021.00 | 3,408.6M |
| 2025-07-03 | 5,933.32 | 5,952.34 | 5,897.76 | 5,934.87 | 2,297.6M |
| 2025-07-02 | 5,912.97 | 5,955.20 | 5,892.63 | 5,928.88 | 2,382.3M |
| 2025-07-01 | 5,865.64 | 5,917.55 | 5,860.95 | 5,902.86 | 2,616.4M |
| 2025-06-30 | 5,842.74 | 5,869.72 | 5,809.89 | 5,854.53 | 2,940.8M |
| 2025-06-27 | 6,006.76 | 6,051.40 | 5,864.51 | 5,880.86 | 5,221.4M |
| 2025-06-26 | 6,001.21 | 6,027.74 | 5,958.58 | 6,010.54 | 3,589.5M |
| 2025-06-25 | 5,898.27 | 6,018.80 | 5,871.37 | 6,010.30 | 4,399.5M |
| 2025-06-24 | 5,819.95 | 5,927.41 | 5,819.95 | 5,892.56 | 4,107.5M |
| 2025-06-23 | 5,736.86 | 5,837.13 | 5,702.59 | 5,818.99 | 3,430.7M |
| 2025-06-20 | 5,690.00 | 5,763.22 | 5,680.92 | 5,755.51 | 3,017.7M |
| 2025-06-19 | 5,733.39 | 5,744.72 | 5,685.26 | 5,705.71 | 2,644.8M |
| 2025-06-18 | 5,729.49 | 5,742.49 | 5,685.91 | 5,736.69 | 2,998.4M |
| 2025-06-17 | 5,732.44 | 5,745.21 | 5,713.10 | 5,730.07 | 2,358.7M |
| 2025-06-16 | 5,665.15 | 5,735.78 | 5,663.76 | 5,732.97 | 3,213.1M |
| 2025-06-13 | 5,711.53 | 5,718.42 | 5,657.59 | 5,669.70 | 3,641.4M |
| 2025-06-12 | 5,688.25 | 5,731.26 | 5,665.73 | 5,712.83 | 2,571.1M |
| 2025-06-11 | 5,651.55 | 5,724.86 | 5,651.55 | 5,697.25 | 2,522.8M |
| 2025-06-10 | 5,646.41 | 5,713.17 | 5,627.57 | 5,645.35 | 3,473.7M |
| 2025-06-09 | 5,634.93 | 5,656.84 | 5,614.11 | 5,646.92 | 2,866.0M |
| 2025-06-06 | 5,633.29 | 5,659.95 | 5,607.87 | 5,620.93 | 2,190.3M |
| 2025-06-05 | 5,625.59 | 5,648.80 | 5,597.95 | 5,626.11 | 2,577.3M |
| 2025-06-04 | 5,607.98 | 5,636.11 | 5,603.10 | 5,621.42 | 2,297.2M |
| 2025-06-03 | 5,527.47 | 5,639.57 | 5,524.60 | 5,610.36 | 3,403.3M |
| 2025-05-30 | 5,518.06 | 5,550.95 | 5,492.50 | 5,526.16 | 2,761.7M |
| 2025-05-29 | 5,511.44 | 5,541.44 | 5,495.97 | 5,518.84 | 2,115.9M |
| 2025-05-28 | 5,523.32 | 5,544.02 | 5,488.60 | 5,509.42 | 1,971.6M |
| 2025-05-27 | 5,513.18 | 5,547.70 | 5,505.88 | 5,519.65 | 2,085.6M |
| 2025-05-26 | 5,524.51 | 5,553.85 | 5,493.90 | 5,507.03 | 2,406.8M |
| 2025-05-23 | 5,590.11 | 5,614.97 | 5,529.11 | 5,531.23 | 2,590.8M |
| 2025-05-22 | 5,557.14 | 5,599.50 | 5,539.69 | 5,592.94 | 2,320.1M |
| 2025-05-21 | 5,546.65 | 5,594.63 | 5,543.28 | 5,559.37 | 2,112.8M |
| 2025-05-20 | 5,544.63 | 5,580.68 | 5,530.77 | 5,541.19 | 2,051.0M |
| 2025-05-19 | 5,548.07 | 5,568.49 | 5,527.63 | 5,529.36 | 2,136.3M |
| 2025-05-16 | 5,602.95 | 5,618.08 | 5,523.09 | 5,547.28 | 2,746.1M |
| 2025-05-15 | 5,625.34 | 5,661.34 | 5,607.20 | 5,612.29 | 2,884.4M |
| 2025-05-14 | 5,525.99 | 5,667.94 | 5,513.85 | 5,640.88 | 3,931.4M |
| 2025-05-13 | 5,503.70 | 5,535.38 | 5,475.40 | 5,532.25 | 2,838.7M |
| 2025-05-12 | 5,452.08 | 5,511.94 | 5,429.50 | 5,486.22 | 2,971.1M |
| 2025-05-09 | 5,402.04 | 5,451.27 | 5,402.04 | 5,439.67 | 2,778.0M |
| 2025-05-08 | 5,341.48 | 5,430.77 | 5,337.97 | 5,403.71 | 2,634.7M |
| 2025-05-07 | 5,347.67 | 5,352.44 | 5,313.54 | 5,352.12 | 3,407.1M |
| 2025-05-06 | 5,288.45 | 5,288.83 | 5,246.00 | 5,280.90 | 3,031.4M |
| 2025-04-30 | 5,331.14 | 5,331.22 | 5,257.58 | 5,267.28 | 3,966.3M |
| 2025-04-29 | 5,361.31 | 5,390.05 | 5,341.50 | 5,345.79 | 2,119.8M |
| 2025-04-28 | 5,327.56 | 5,377.00 | 5,316.00 | 5,363.45 | 2,500.2M |
| 2025-04-25 | 5,364.41 | 5,381.41 | 5,331.82 | 5,341.68 | 2,387.4M |
| 2025-04-24 | 5,315.46 | 5,375.24 | 5,315.46 | 5,359.38 | 2,409.5M |
| 2025-04-23 | 5,344.41 | 5,345.08 | 5,301.84 | 5,315.57 | 2,055.5M |
| 2025-04-22 | 5,305.39 | 5,346.40 | 5,305.39 | 5,328.45 | 2,359.7M |
| 2025-04-21 | 5,336.37 | 5,383.95 | 5,305.20 | 5,305.20 | 2,625.6M |
| 2025-04-18 | 5,296.62 | 5,358.68 | 5,296.62 | 5,345.77 | 2,391.4M |
| 2025-04-17 | 5,287.34 | 5,320.22 | 5,259.81 | 5,314.25 | 2,553.7M |
| 2025-04-16 | 5,258.57 | 5,316.86 | 5,236.99 | 5,303.33 | 3,331.9M |
| 2025-04-15 | 5,207.39 | 5,274.87 | 5,206.74 | 5,266.44 | 3,054.6M |
| 2025-04-14 | 5,202.51 | 5,225.35 | 5,192.88 | 5,208.64 | 2,834.7M |
| 2025-04-11 | 5,181.89 | 5,196.48 | 5,145.47 | 5,190.39 | 2,880.6M |
| 2025-04-10 | 5,173.23 | 5,193.30 | 5,133.87 | 5,176.79 | 3,389.8M |
| 2025-04-09 | 5,115.13 | 5,145.79 | 5,068.11 | 5,128.11 | 4,325.5M |
| 2025-04-08 | 5,058.96 | 5,150.33 | 5,046.59 | 5,149.44 | 5,363.9M |
| 2025-04-07 | 5,168.09 | 5,206.06 | 4,941.45 | 5,055.53 | 6,970.3M |
| 2025-04-03 | 5,307.92 | 5,377.57 | 5,307.92 | 5,355.58 | 2,500.4M |
| 2025-04-02 | 5,315.78 | 5,367.58 | 5,315.78 | 5,356.00 | 2,634.7M |
| 2025-04-01 | 5,341.06 | 5,348.99 | 5,302.30 | 5,322.50 | 3,117.3M |
| 2025-03-31 | 5,358.90 | 5,392.24 | 5,316.38 | 5,343.92 | 3,763.3M |
| 2025-03-28 | 5,379.65 | 5,382.73 | 5,345.29 | 5,357.11 | 2,488.6M |
| 2025-03-27 | 5,347.01 | 5,410.28 | 5,347.01 | 5,374.15 | 2,138.5M |
| 2025-03-26 | 5,400.45 | 5,401.22 | 5,346.51 | 5,347.34 | 2,183.8M |
| 2025-03-25 | 5,409.34 | 5,423.54 | 5,399.68 | 5,413.65 | 2,117.0M |
| 2025-03-24 | 5,364.91 | 5,413.22 | 5,364.91 | 5,407.60 | 2,701.6M |
| 2025-03-21 | 5,429.04 | 5,448.23 | 5,354.66 | 5,366.36 | 2,845.0M |
| 2025-03-20 | 5,501.17 | 5,503.07 | 5,430.78 | 5,439.47 | 2,369.5M |
| 2025-03-19 | 5,456.81 | 5,506.03 | 5,451.39 | 5,502.28 | 2,546.5M |
| 2025-03-18 | 5,471.25 | 5,475.91 | 5,448.45 | 5,455.12 | 2,128.3M |
| 2025-03-17 | 5,457.16 | 5,474.10 | 5,435.97 | 5,452.76 | 3,111.0M |
| 2025-03-14 | 5,335.86 | 5,488.28 | 5,335.86 | 5,452.21 | 4,710.0M |
| 2025-03-13 | 5,309.68 | 5,356.54 | 5,307.92 | 5,324.43 | 2,570.9M |
| 2025-03-12 | 5,322.56 | 5,344.53 | 5,294.59 | 5,311.37 | 2,587.6M |
| 2025-03-11 | 5,265.75 | 5,328.02 | 5,265.75 | 5,328.02 | 2,362.6M |
| 2025-03-10 | 5,341.76 | 5,344.34 | 5,278.16 | 5,298.28 | 2,702.7M |
| 2025-03-07 | 5,353.07 | 5,370.58 | 5,334.51 | 5,349.70 | 2,482.1M |
| 2025-03-06 | 5,343.55 | 5,372.63 | 5,312.04 | 5,360.03 | 3,473.6M |
| 2025-03-05 | 5,270.22 | 5,344.17 | 5,258.30 | 5,332.08 | 3,609.0M |
| 2025-03-04 | 5,258.63 | 5,295.46 | 5,257.73 | 5,268.52 | 2,463.7M |
| 2025-03-03 | 5,290.99 | 5,298.58 | 5,263.46 | 5,278.05 | 3,114.5M |
| 2025-02-28 | 5,347.18 | 5,375.79 | 5,277.35 | 5,277.35 | 3,774.6M |
| 2025-02-27 | 5,308.13 | 5,368.37 | 5,279.16 | 5,361.69 | 3,684.1M |
| 2025-02-26 | 5,256.44 | 5,312.44 | 5,256.44 | 5,308.48 | 3,010.6M |
| 2025-02-25 | 5,283.43 | 5,317.74 | 5,237.87 | 5,248.97 | 2,752.2M |
| 2025-02-24 | 5,307.61 | 5,340.56 | 5,286.41 | 5,305.74 | 3,117.2M |
| 2025-02-21 | 5,340.75 | 5,344.03 | 5,281.96 | 5,316.33 | 3,633.0M |
| 2025-02-20 | 5,348.05 | 5,352.46 | 5,322.30 | 5,333.90 | 2,033.5M |
| 2025-02-19 | 5,344.70 | 5,382.66 | 5,329.68 | 5,356.56 | 2,505.6M |
| 2025-02-18 | 5,332.09 | 5,402.47 | 5,331.97 | 5,354.87 | 3,463.4M |
| 2025-02-17 | 5,369.20 | 5,376.12 | 5,312.04 | 5,347.92 | 2,849.6M |
| 2025-02-14 | 5,315.88 | 5,360.23 | 5,300.03 | 5,356.75 | 2,438.5M |
| 2025-02-13 | 5,311.03 | 5,356.97 | 5,298.84 | 5,319.52 | 2,770.4M |
| 2025-02-12 | 5,268.65 | 5,320.54 | 5,246.98 | 5,319.67 | 2,602.9M |
| 2025-02-11 | 5,264.27 | 5,275.31 | 5,246.32 | 5,268.71 | 2,692.0M |
| 2025-02-10 | 5,245.58 | 5,293.38 | 5,237.59 | 5,255.40 | 2,539.0M |
| 2025-02-07 | 5,220.36 | 5,277.36 | 5,201.64 | 5,247.94 | 3,148.9M |
| 2025-02-06 | 5,199.58 | 5,235.54 | 5,181.78 | 5,226.21 | 2,333.7M |
| 2025-02-05 | 5,303.37 | 5,303.37 | 5,198.96 | 5,202.32 | 2,930.7M |
| 2025-01-27 | 5,278.32 | 5,323.28 | 5,278.32 | 5,282.07 | 3,043.9M |
| 2025-01-24 | 5,213.05 | 5,293.45 | 5,178.33 | 5,261.60 | 3,082.6M |
| 2025-01-23 | 5,177.26 | 5,269.90 | 5,177.26 | 5,232.16 | 4,351.0M |
| 2025-01-22 | 5,205.57 | 5,206.02 | 5,113.93 | 5,126.39 | 2,863.7M |
| 2025-01-21 | 5,235.80 | 5,255.81 | 5,195.83 | 5,213.83 | 2,211.1M |
| 2025-01-20 | 5,238.38 | 5,259.99 | 5,208.78 | 5,210.40 | 2,426.8M |
| 2025-01-17 | 5,212.39 | 5,251.06 | 5,177.17 | 5,211.63 | 2,277.3M |
| 2025-01-16 | 5,222.66 | 5,244.46 | 5,199.64 | 5,225.15 | 2,305.6M |
| 2025-01-15 | 5,178.34 | 5,257.95 | 5,172.63 | 5,200.56 | 2,705.7M |
| 2025-01-14 | 5,101.79 | 5,200.30 | 5,087.00 | 5,185.54 | 3,006.4M |
| 2025-01-13 | 5,099.78 | 5,121.39 | 5,048.14 | 5,094.13 | 2,639.5M |
| 2025-01-10 | 5,184.29 | 5,206.07 | 5,130.86 | 5,132.84 | 2,407.8M |
| 2025-01-09 | 5,219.44 | 5,222.66 | 5,164.99 | 5,181.12 | 2,354.7M |
| 2025-01-08 | 5,195.68 | 5,240.68 | 5,166.65 | 5,219.76 | 3,176.2M |
| 2025-01-07 | 5,173.50 | 5,216.24 | 5,152.27 | 5,207.14 | 2,705.8M |
| 2025-01-06 | 5,170.41 | 5,190.88 | 5,086.71 | 5,188.22 | 3,330.0M |
| 2025-01-03 | 5,222.02 | 5,236.40 | 5,149.19 | 5,161.71 | 3,580.2M |
| 2025-01-02 | 5,376.48 | 5,385.83 | 5,185.42 | 5,212.44 | 4,564.7M |