| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
3,161.00 |
3,164.00 |
3,161.00 |
3,164.00 |
0.5K |
| 08:01 |
3,178.00 |
3,182.00 |
3,178.00 |
3,182.00 |
1.9K |
| 08:02 |
3,178.00 |
3,180.00 |
3,178.00 |
3,178.00 |
0.3K |
| 08:04 |
3,178.00 |
3,178.00 |
3,177.00 |
3,177.00 |
0.1K |
| 08:05 |
3,178.00 |
3,178.00 |
3,178.00 |
3,178.00 |
0.1K |
| 08:07 |
3,183.76 |
3,184.00 |
3,181.00 |
3,181.00 |
0.1K |
| 08:10 |
3,180.00 |
3,181.00 |
3,180.00 |
3,180.00 |
0.6K |
| 08:12 |
3,181.00 |
3,181.00 |
3,181.00 |
3,181.00 |
0.1K |
| 08:13 |
3,182.00 |
3,182.00 |
3,182.00 |
3,182.00 |
0.1K |
| 08:14 |
3,183.00 |
3,185.60 |
3,183.00 |
3,185.25 |
0.5K |
| 08:15 |
3,184.00 |
3,185.00 |
3,184.00 |
3,185.00 |
0.6K |
| 08:16 |
3,185.00 |
3,185.00 |
3,182.00 |
3,182.00 |
0.0K |
| 08:18 |
3,179.00 |
3,180.00 |
3,179.00 |
3,180.00 |
0.4K |
| 08:22 |
3,181.00 |
3,181.10 |
3,181.00 |
3,181.10 |
0.3K |
| 08:23 |
3,180.95 |
3,180.95 |
3,180.95 |
3,180.95 |
0.5K |
| 08:25 |
3,182.00 |
3,182.00 |
3,182.00 |
3,182.00 |
0.0K |
| 08:26 |
3,181.05 |
3,187.00 |
3,181.05 |
3,187.00 |
7.4K |
| 08:27 |
3,189.37 |
3,189.37 |
3,189.37 |
3,189.37 |
0.1K |
| 08:28 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.0K |
| 08:30 |
3,190.27 |
3,190.27 |
3,190.27 |
3,190.27 |
0.3K |
| 08:31 |
3,194.00 |
3,194.00 |
3,193.00 |
3,193.00 |
0.3K |
| 08:34 |
3,190.00 |
3,190.77 |
3,190.00 |
3,190.77 |
0.6K |
| 08:35 |
3,191.29 |
3,191.29 |
3,191.29 |
3,191.29 |
0.1K |
| 08:36 |
3,190.00 |
3,192.00 |
3,190.00 |
3,192.00 |
0.2K |
| 08:39 |
3,192.00 |
3,194.46 |
3,192.00 |
3,194.46 |
0.3K |
| 08:40 |
3,195.50 |
3,195.50 |
3,195.50 |
3,195.50 |
5.0K |
| 08:41 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.2K |
| 08:42 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.1K |
| 08:43 |
3,199.50 |
3,201.13 |
3,199.50 |
3,201.13 |
3.5K |
| 08:46 |
3,203.00 |
3,203.50 |
3,202.00 |
3,202.50 |
0.2K |
| 08:47 |
3,204.00 |
3,204.00 |
3,204.00 |
3,204.00 |
0.4K |
| 08:48 |
3,202.00 |
3,202.00 |
3,202.00 |
3,202.00 |
0.0K |
| 08:50 |
3,202.75 |
3,202.75 |
3,200.00 |
3,200.00 |
1.0K |
| 08:54 |
3,198.00 |
3,199.00 |
3,197.00 |
3,199.00 |
3.1K |
| 08:55 |
3,197.00 |
3,197.00 |
3,197.00 |
3,197.00 |
0.0K |
| 08:56 |
3,195.00 |
3,195.00 |
3,194.00 |
3,194.00 |
0.4K |
| 08:57 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.2K |
| 08:58 |
3,194.00 |
3,194.13 |
3,193.82 |
3,194.10 |
6.7K |
| 08:59 |
3,192.00 |
3,192.00 |
3,191.75 |
3,191.75 |
0.4K |
| 09:00 |
3,189.13 |
3,189.13 |
3,189.13 |
3,189.13 |
0.0K |
| 09:01 |
3,189.13 |
3,189.13 |
3,188.00 |
3,188.00 |
0.2K |
| 09:02 |
3,187.00 |
3,188.00 |
3,187.00 |
3,188.00 |
0.3K |
| 09:04 |
3,193.05 |
3,193.05 |
3,193.05 |
3,193.05 |
0.0K |
| 09:05 |
3,196.00 |
3,196.00 |
3,195.00 |
3,195.00 |
0.2K |
| 09:06 |
3,196.30 |
3,196.30 |
3,196.30 |
3,196.30 |
0.1K |
| 09:08 |
3,198.87 |
3,198.87 |
3,198.87 |
3,198.87 |
0.1K |
| 09:09 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.1K |
| 09:12 |
3,200.00 |
3,201.00 |
3,200.00 |
3,201.00 |
1.5K |
| 09:13 |
3,201.00 |
3,201.00 |
3,200.00 |
3,200.00 |
0.7K |
| 09:14 |
3,199.00 |
3,199.13 |
3,198.00 |
3,199.13 |
0.2K |
| 09:15 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0K |
| 09:16 |
3,198.00 |
3,198.00 |
3,197.00 |
3,197.00 |
0.2K |
| 09:18 |
3,196.00 |
3,196.63 |
3,195.00 |
3,195.00 |
0.6K |
| 09:19 |
3,194.00 |
3,194.00 |
3,194.00 |
3,194.00 |
0.0K |
| 09:20 |
3,193.75 |
3,193.75 |
3,193.00 |
3,193.00 |
0.2K |
| 09:21 |
3,190.75 |
3,190.75 |
3,190.75 |
3,190.75 |
0.1K |
| 09:24 |
3,187.50 |
3,187.50 |
3,187.50 |
3,187.50 |
0.2K |
| 09:26 |
3,187.00 |
3,187.00 |
3,187.00 |
3,187.00 |
0.0K |
| 09:27 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.1K |
| 09:28 |
3,183.00 |
3,184.00 |
3,183.00 |
3,184.00 |
2.1K |
| 09:29 |
3,184.00 |
3,184.00 |
3,181.24 |
3,181.24 |
2.4K |
| 09:30 |
3,183.00 |
3,184.00 |
3,183.00 |
3,184.00 |
0.3K |
| 09:32 |
3,185.00 |
3,185.00 |
3,184.00 |
3,184.00 |
0.2K |
| 09:38 |
3,182.00 |
3,182.00 |
3,182.00 |
3,182.00 |
0.4K |
| 09:39 |
3,181.60 |
3,181.60 |
3,181.60 |
3,181.60 |
0.2K |
| 09:41 |
3,181.00 |
3,182.00 |
3,181.00 |
3,182.00 |
0.3K |
| 09:43 |
3,183.00 |
3,183.00 |
3,183.00 |
3,183.00 |
0.0K |
| 09:45 |
3,182.00 |
3,182.00 |
3,182.00 |
3,182.00 |
0.2K |
| 09:46 |
3,181.00 |
3,181.00 |
3,181.00 |
3,181.00 |
0.0K |
| 09:47 |
3,181.04 |
3,182.00 |
3,181.04 |
3,182.00 |
0.2K |
| 09:53 |
3,183.00 |
3,183.00 |
3,183.00 |
3,183.00 |
0.1K |
| 09:55 |
3,184.00 |
3,184.00 |
3,184.00 |
3,184.00 |
0.2K |
| 09:57 |
3,184.70 |
3,184.70 |
3,183.00 |
3,183.00 |
2.7K |
| 09:58 |
3,182.50 |
3,182.50 |
3,182.00 |
3,182.00 |
0.0K |
| 10:00 |
3,182.00 |
3,182.00 |
3,182.00 |
3,182.00 |
0.1K |
| 10:03 |
3,182.00 |
3,183.00 |
3,182.00 |
3,183.00 |
0.1K |
| 10:05 |
3,183.38 |
3,184.00 |
3,183.38 |
3,184.00 |
0.1K |
| 10:07 |
3,185.00 |
3,186.00 |
3,185.00 |
3,186.00 |
1.1K |
| 10:08 |
3,185.75 |
3,187.00 |
3,185.75 |
3,187.00 |
0.2K |
| 10:09 |
3,187.00 |
3,187.00 |
3,187.00 |
3,187.00 |
0.0K |
| 10:13 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.2K |
| 10:15 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.0K |
| 10:18 |
3,187.00 |
3,187.00 |
3,187.00 |
3,187.00 |
0.1K |
| 10:23 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.1K |
| 10:24 |
3,188.00 |
3,188.00 |
3,187.00 |
3,187.00 |
251.7K |
| 10:27 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.0K |
| 10:29 |
3,188.75 |
3,188.75 |
3,188.75 |
3,188.75 |
0.3K |
| 10:30 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.1K |
| 10:31 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.1K |
| 10:34 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.1K |
| 10:37 |
3,190.00 |
3,190.00 |
3,190.00 |
3,190.00 |
0.4K |
| 10:38 |
3,190.00 |
3,190.00 |
3,190.00 |
3,190.00 |
0.1K |
| 10:39 |
3,190.75 |
3,190.75 |
3,190.75 |
3,190.75 |
0.3K |
| 10:40 |
3,190.00 |
3,190.00 |
3,190.00 |
3,190.00 |
0.2K |
| 10:41 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.3K |
| 10:43 |
3,187.00 |
3,187.00 |
3,187.00 |
3,187.00 |
0.5K |
| 10:44 |
3,187.00 |
3,187.00 |
3,186.00 |
3,186.00 |
0.2K |
| 10:45 |
3,186.00 |
3,186.00 |
3,186.00 |
3,186.00 |
0.4K |
| 10:46 |
3,185.75 |
3,186.13 |
3,185.75 |
3,186.13 |
0.4K |
| 10:48 |
3,187.25 |
3,187.25 |
3,187.25 |
3,187.25 |
0.1K |
| 10:52 |
3,186.00 |
3,186.00 |
3,186.00 |
3,186.00 |
0.3K |
| 10:53 |
3,185.18 |
3,185.18 |
3,185.18 |
3,185.18 |
0.0K |
| 10:54 |
3,186.00 |
3,187.00 |
3,186.00 |
3,187.00 |
0.1K |
| 10:57 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.0K |
| 10:59 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.2K |
| 11:01 |
3,188.00 |
3,189.13 |
3,188.00 |
3,189.13 |
0.1K |
| 11:03 |
3,187.00 |
3,187.00 |
3,187.00 |
3,187.00 |
0.2K |
| 11:04 |
3,186.00 |
3,186.00 |
3,186.00 |
3,186.00 |
0.0K |
| 11:07 |
3,186.00 |
3,186.00 |
3,186.00 |
3,186.00 |
0.3K |
| 11:11 |
3,187.00 |
3,187.97 |
3,187.00 |
3,187.97 |
0.1K |
| 11:13 |
3,188.25 |
3,188.25 |
3,188.25 |
3,188.25 |
0.1K |
| 11:16 |
3,187.97 |
3,187.97 |
3,187.00 |
3,187.00 |
0.1K |
| 11:17 |
3,188.00 |
3,190.00 |
3,188.00 |
3,190.00 |
0.3K |
| 11:18 |
3,190.36 |
3,190.36 |
3,190.36 |
3,190.36 |
0.1K |
| 11:19 |
3,189.75 |
3,191.00 |
3,189.75 |
3,191.00 |
0.0K |
| 11:20 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.2K |
| 11:21 |
3,187.00 |
3,187.00 |
3,186.00 |
3,186.00 |
0.0K |
| 11:23 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.0K |
| 11:26 |
3,184.50 |
3,184.50 |
3,184.50 |
3,184.50 |
0.0K |
| 11:30 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.1K |
| 11:31 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.0K |
| 11:32 |
3,184.91 |
3,184.91 |
3,184.91 |
3,184.91 |
0.1K |
| 11:34 |
3,184.00 |
3,184.75 |
3,184.00 |
3,184.75 |
0.2K |
| 11:37 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.0K |
| 11:38 |
3,183.00 |
3,183.00 |
3,183.00 |
3,183.00 |
0.2K |
| 11:39 |
3,181.75 |
3,181.75 |
3,181.75 |
3,181.75 |
0.1K |
| 11:41 |
3,181.75 |
3,181.75 |
3,181.75 |
3,181.75 |
0.1K |
| 11:42 |
3,181.00 |
3,181.00 |
3,178.00 |
3,178.00 |
0.4K |
| 11:43 |
3,178.88 |
3,178.88 |
3,178.88 |
3,178.88 |
0.1K |
| 11:44 |
3,178.00 |
3,178.00 |
3,178.00 |
3,178.00 |
0.1K |
| 11:47 |
3,177.00 |
3,177.00 |
3,177.00 |
3,177.00 |
0.0K |
| 11:48 |
3,178.00 |
3,178.50 |
3,178.00 |
3,178.50 |
0.1K |
| 11:51 |
3,177.00 |
3,177.00 |
3,177.00 |
3,177.00 |
0.0K |
| 11:53 |
3,177.25 |
3,177.25 |
3,177.25 |
3,177.25 |
0.3K |
| 11:56 |
3,177.00 |
3,177.00 |
3,177.00 |
3,177.00 |
0.0K |
| 11:57 |
3,177.00 |
3,177.00 |
3,176.00 |
3,176.00 |
0.1K |
| 11:58 |
3,178.00 |
3,180.00 |
3,178.00 |
3,180.00 |
0.1K |
| 11:59 |
3,181.00 |
3,181.00 |
3,181.00 |
3,181.00 |
0.0K |
| 12:02 |
3,184.00 |
3,184.00 |
3,183.00 |
3,183.00 |
0.0K |
| 12:09 |
3,184.00 |
3,188.00 |
3,184.00 |
3,188.00 |
0.3K |
| 12:12 |
3,191.00 |
3,191.00 |
3,190.00 |
3,190.00 |
0.7K |
| 12:13 |
3,191.00 |
3,191.00 |
3,189.00 |
3,189.00 |
0.1K |
| 12:14 |
3,190.00 |
3,190.00 |
3,190.00 |
3,190.00 |
0.0K |
| 12:17 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.1K |
| 12:18 |
3,189.00 |
3,189.00 |
3,187.00 |
3,187.00 |
0.1K |
| 12:23 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.1K |
| 12:25 |
3,190.31 |
3,190.31 |
3,190.31 |
3,190.31 |
0.1K |
| 12:28 |
3,189.75 |
3,189.75 |
3,189.75 |
3,189.75 |
0.5K |
| 12:29 |
3,192.00 |
3,192.00 |
3,192.00 |
3,192.00 |
0.2K |
| 12:34 |
3,191.75 |
3,191.75 |
3,191.75 |
3,191.75 |
0.4K |
| 12:35 |
3,193.00 |
3,193.00 |
3,193.00 |
3,193.00 |
0.0K |
| 12:36 |
3,194.00 |
3,194.00 |
3,194.00 |
3,194.00 |
0.1K |
| 12:37 |
3,194.00 |
3,194.00 |
3,194.00 |
3,194.00 |
0.1K |
| 12:38 |
3,193.00 |
3,193.00 |
3,193.00 |
3,193.00 |
0.0K |
| 12:47 |
3,194.00 |
3,194.00 |
3,194.00 |
3,194.00 |
0.1K |
| 12:52 |
3,199.00 |
3,199.00 |
3,199.00 |
3,199.00 |
0.1K |
| 12:54 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.1K |
| 12:57 |
3,199.00 |
3,199.00 |
3,199.00 |
3,199.00 |
0.1K |
| 12:59 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.2K |
| 13:00 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.1K |
| 13:03 |
3,197.00 |
3,197.00 |
3,197.00 |
3,197.00 |
0.1K |
| 13:04 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
1.5K |
| 13:06 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.1K |
| 13:07 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.1K |
| 13:09 |
3,195.00 |
3,196.00 |
3,195.00 |
3,196.00 |
0.1K |
| 13:12 |
3,195.38 |
3,195.38 |
3,195.38 |
3,195.38 |
0.2K |
| 13:15 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.0K |
| 13:16 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.0K |
| 13:18 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.1K |
| 13:20 |
3,195.70 |
3,195.70 |
3,195.70 |
3,195.70 |
1.2K |
| 13:22 |
3,195.70 |
3,195.75 |
3,195.70 |
3,195.75 |
0.0K |
| 13:30 |
3,195.00 |
3,195.00 |
3,194.00 |
3,194.00 |
0.5K |
| 13:31 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.1K |
| 13:32 |
3,190.00 |
3,190.00 |
3,189.00 |
3,189.00 |
1.5K |
| 13:33 |
3,189.00 |
3,190.00 |
3,189.00 |
3,190.00 |
0.2K |
| 13:34 |
3,190.00 |
3,191.00 |
3,189.00 |
3,189.00 |
0.1K |
| 13:35 |
3,191.00 |
3,191.00 |
3,191.00 |
3,191.00 |
0.1K |
| 13:36 |
3,192.00 |
3,192.00 |
3,192.00 |
3,192.00 |
0.0K |
| 13:38 |
3,193.00 |
3,193.00 |
3,193.00 |
3,193.00 |
0.0K |
| 13:40 |
3,193.75 |
3,193.75 |
3,193.75 |
3,193.80 |
0.1K |
| 13:43 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.2K |
| 13:44 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.1K |
| 13:45 |
3,195.00 |
3,195.00 |
3,192.00 |
3,192.00 |
0.1K |
| 13:46 |
3,194.00 |
3,194.00 |
3,194.00 |
3,194.00 |
0.2K |
| 13:47 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.0K |
| 13:49 |
3,197.00 |
3,197.00 |
3,196.00 |
3,196.00 |
0.1K |
| 13:52 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.2K |
| 13:53 |
3,198.75 |
3,198.75 |
3,198.75 |
3,198.80 |
0.1K |
| 13:56 |
3,198.00 |
3,198.00 |
3,197.75 |
3,197.75 |
0.2K |
| 13:57 |
3,197.70 |
3,197.70 |
3,197.70 |
3,197.70 |
0.0K |
| 13:59 |
3,199.00 |
3,199.00 |
3,199.00 |
3,199.00 |
0.0K |
| 14:00 |
3,197.00 |
3,197.00 |
3,197.00 |
3,197.00 |
0.1K |
| 14:02 |
3,196.75 |
3,196.75 |
3,196.75 |
3,196.75 |
0.1K |
| 14:04 |
3,196.70 |
3,196.70 |
3,196.00 |
3,196.00 |
0.8K |
| 14:06 |
3,196.00 |
3,197.00 |
3,196.00 |
3,197.00 |
0.1K |
| 14:09 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.0K |
| 14:15 |
3,197.00 |
3,197.00 |
3,195.00 |
3,195.00 |
0.5K |
| 14:16 |
3,196.00 |
3,196.40 |
3,196.00 |
3,196.40 |
0.2K |
| 14:17 |
3,194.00 |
3,195.00 |
3,194.00 |
3,195.00 |
0.2K |
| 14:18 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.1K |
| 14:20 |
3,194.75 |
3,194.75 |
3,194.00 |
3,194.00 |
0.1K |
| 14:21 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.1K |
| 14:22 |
3,197.00 |
3,198.00 |
3,197.00 |
3,198.00 |
0.1K |
| 14:23 |
3,197.00 |
3,198.00 |
3,197.00 |
3,198.00 |
0.5K |
| 14:25 |
3,199.00 |
3,199.00 |
3,199.00 |
3,199.00 |
0.0K |
| 14:26 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.4K |
| 14:28 |
3,198.00 |
3,201.00 |
3,198.00 |
3,201.00 |
0.6K |
| 14:29 |
3,201.00 |
3,201.00 |
3,200.75 |
3,200.75 |
0.3K |
| 14:30 |
3,200.00 |
3,204.00 |
3,200.00 |
3,204.00 |
0.1K |
| 14:31 |
3,204.00 |
3,204.00 |
3,203.00 |
3,203.00 |
0.1K |
| 14:32 |
3,204.00 |
3,205.75 |
3,204.00 |
3,205.75 |
0.1K |
| 14:33 |
3,205.00 |
3,205.00 |
3,203.00 |
3,203.00 |
0.6K |
| 14:34 |
3,202.00 |
3,202.00 |
3,201.00 |
3,201.00 |
0.4K |
| 14:35 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.1K |
| 14:36 |
3,198.00 |
3,200.00 |
3,198.00 |
3,199.00 |
0.4K |
| 14:38 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.3K |
| 14:39 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.1K |
| 14:41 |
3,202.00 |
3,203.00 |
3,202.00 |
3,203.00 |
0.2K |
| 14:42 |
3,202.00 |
3,202.00 |
3,201.00 |
3,201.75 |
0.3K |
| 14:43 |
3,202.30 |
3,204.00 |
3,202.30 |
3,204.00 |
0.2K |
| 14:44 |
3,205.00 |
3,205.00 |
3,205.00 |
3,205.00 |
0.2K |
| 14:45 |
3,205.00 |
3,205.00 |
3,204.00 |
3,204.00 |
0.6K |
| 14:46 |
3,206.00 |
3,208.00 |
3,206.00 |
3,208.00 |
0.3K |
| 14:47 |
3,210.00 |
3,210.00 |
3,208.00 |
3,208.00 |
0.1K |
| 14:48 |
3,207.00 |
3,207.00 |
3,207.00 |
3,207.00 |
0.1K |
| 14:49 |
3,206.00 |
3,207.00 |
3,206.00 |
3,207.00 |
0.4K |
| 14:50 |
3,207.00 |
3,207.00 |
3,206.00 |
3,206.00 |
0.1K |
| 14:51 |
3,206.00 |
3,207.00 |
3,206.00 |
3,206.75 |
0.2K |
| 14:52 |
3,207.00 |
3,208.00 |
3,207.00 |
3,208.00 |
0.3K |
| 14:54 |
3,209.00 |
3,209.00 |
3,209.00 |
3,209.00 |
0.1K |
| 14:55 |
3,208.00 |
3,208.00 |
3,207.00 |
3,207.00 |
0.4K |
| 14:56 |
3,206.00 |
3,208.00 |
3,205.70 |
3,208.00 |
0.5K |
| 14:57 |
3,207.00 |
3,207.00 |
3,207.00 |
3,207.00 |
0.5K |
| 14:58 |
3,208.00 |
3,208.00 |
3,206.00 |
3,206.00 |
1.0K |
| 15:00 |
3,207.00 |
3,207.00 |
3,204.00 |
3,204.00 |
0.9K |
| 15:01 |
3,203.00 |
3,203.75 |
3,203.00 |
3,203.75 |
0.6K |
| 15:02 |
3,202.00 |
3,202.00 |
3,200.50 |
3,200.50 |
0.1K |
| 15:03 |
3,203.00 |
3,203.00 |
3,201.00 |
3,201.00 |
2.2K |
| 15:04 |
3,204.00 |
3,204.00 |
3,204.00 |
3,204.00 |
0.0K |
| 15:05 |
3,206.00 |
3,206.00 |
3,206.00 |
3,206.00 |
0.0K |
| 15:06 |
3,205.00 |
3,205.00 |
3,205.00 |
3,205.00 |
0.2K |
| 15:07 |
3,203.00 |
3,205.00 |
3,203.00 |
3,205.00 |
0.3K |
| 15:08 |
3,207.00 |
3,207.00 |
3,207.00 |
3,207.00 |
0.1K |
| 15:10 |
3,206.00 |
3,207.00 |
3,206.00 |
3,207.00 |
0.1K |
| 15:12 |
3,208.00 |
3,208.00 |
3,208.00 |
3,208.00 |
0.6K |
| 15:13 |
3,208.00 |
3,208.00 |
3,207.38 |
3,208.00 |
0.6K |
| 15:14 |
3,208.00 |
3,208.50 |
3,208.00 |
3,208.50 |
0.2K |
| 15:15 |
3,208.00 |
3,208.00 |
3,207.00 |
3,207.00 |
0.2K |
| 15:16 |
3,209.00 |
3,210.75 |
3,209.00 |
3,210.75 |
0.4K |
| 15:17 |
3,211.00 |
3,211.00 |
3,211.00 |
3,211.00 |
0.5K |
| 15:18 |
3,210.00 |
3,210.00 |
3,206.00 |
3,206.00 |
0.8K |
| 15:19 |
3,208.00 |
3,208.00 |
3,208.00 |
3,208.00 |
0.0K |
| 15:21 |
3,207.00 |
3,207.00 |
3,206.00 |
3,206.00 |
0.4K |
| 15:22 |
3,206.00 |
3,206.00 |
3,205.00 |
3,205.00 |
0.4K |
| 15:24 |
3,205.75 |
3,205.75 |
3,205.75 |
3,205.75 |
0.2K |
| 15:25 |
3,204.00 |
3,204.00 |
3,202.00 |
3,203.00 |
0.6K |
| 15:27 |
3,204.00 |
3,205.00 |
3,204.00 |
3,205.00 |
0.2K |
| 15:28 |
3,205.00 |
3,205.00 |
3,203.00 |
3,203.00 |
1.3K |
| 15:29 |
3,203.00 |
3,204.00 |
3,203.00 |
3,204.00 |
0.3K |
| 15:30 |
3,203.00 |
3,203.00 |
3,202.00 |
3,202.00 |
0.5K |
| 15:31 |
3,201.00 |
3,201.00 |
3,201.00 |
3,201.00 |
0.1K |
| 15:32 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.1K |
| 15:33 |
3,200.75 |
3,200.75 |
3,200.75 |
3,200.75 |
0.5K |
| 15:36 |
3,201.00 |
3,202.00 |
3,201.00 |
3,202.00 |
0.2K |
| 15:37 |
3,201.00 |
3,201.75 |
3,201.00 |
3,201.75 |
0.6K |
| 15:38 |
3,203.00 |
3,203.00 |
3,203.00 |
3,203.00 |
0.1K |
| 15:39 |
3,204.00 |
3,204.00 |
3,204.00 |
3,204.00 |
0.0K |
| 15:40 |
3,205.00 |
3,205.00 |
3,203.00 |
3,203.00 |
0.3K |
| 15:41 |
3,203.00 |
3,203.00 |
3,203.00 |
3,203.00 |
0.0K |
| 15:42 |
3,203.00 |
3,204.00 |
3,203.00 |
3,204.00 |
0.4K |
| 15:44 |
3,204.00 |
3,204.00 |
3,204.00 |
3,204.00 |
0.1K |
| 15:45 |
3,203.00 |
3,203.00 |
3,203.00 |
3,203.00 |
0.3K |
| 15:46 |
3,204.00 |
3,204.00 |
3,203.00 |
3,203.00 |
0.5K |
| 15:47 |
3,202.00 |
3,202.00 |
3,202.00 |
3,202.00 |
0.8K |
| 15:48 |
3,203.00 |
3,205.00 |
3,203.00 |
3,205.00 |
0.3K |
| 15:49 |
3,204.00 |
3,204.00 |
3,204.00 |
3,204.00 |
0.1K |
| 15:50 |
3,203.70 |
3,203.70 |
3,203.70 |
3,203.70 |
0.0K |
| 15:51 |
3,205.00 |
3,205.00 |
3,205.00 |
3,205.00 |
0.6K |
| 15:52 |
3,206.75 |
3,206.75 |
3,206.00 |
3,206.00 |
0.2K |
| 15:54 |
3,205.00 |
3,205.00 |
3,204.00 |
3,204.00 |
0.6K |
| 15:55 |
3,202.38 |
3,203.00 |
3,202.38 |
3,203.00 |
0.2K |
| 15:57 |
3,204.25 |
3,204.25 |
3,204.00 |
3,204.00 |
0.5K |
| 15:58 |
3,205.00 |
3,205.00 |
3,203.00 |
3,203.00 |
0.5K |
| 15:59 |
3,201.91 |
3,204.00 |
3,201.91 |
3,203.00 |
0.3K |
| 16:01 |
3,202.00 |
3,202.00 |
3,202.00 |
3,202.00 |
0.5K |
| 16:02 |
3,202.75 |
3,202.75 |
3,202.75 |
3,202.75 |
0.2K |
| 16:03 |
3,204.00 |
3,204.00 |
3,204.00 |
3,204.00 |
1.7K |
| 16:04 |
3,206.00 |
3,206.00 |
3,206.00 |
3,206.00 |
0.4K |
| 16:05 |
3,207.00 |
3,207.00 |
3,205.00 |
3,205.00 |
0.8K |
| 16:06 |
3,206.00 |
3,207.00 |
3,206.00 |
3,207.00 |
0.3K |
| 16:07 |
3,208.00 |
3,208.00 |
3,208.00 |
3,208.00 |
0.4K |
| 16:08 |
3,209.00 |
3,209.00 |
3,209.00 |
3,209.00 |
0.4K |
| 16:09 |
3,210.00 |
3,210.00 |
3,210.00 |
3,210.00 |
0.1K |
| 16:10 |
3,211.00 |
3,211.00 |
3,210.36 |
3,210.36 |
0.7K |
| 16:11 |
3,209.00 |
3,209.00 |
3,209.00 |
3,209.01 |
1.4K |
| 16:12 |
3,209.00 |
3,210.00 |
3,209.00 |
3,210.00 |
1.5K |
| 16:13 |
3,210.75 |
3,210.75 |
3,210.00 |
3,210.00 |
0.7K |
| 16:14 |
3,211.00 |
3,211.00 |
3,209.00 |
3,209.00 |
0.7K |
| 16:15 |
3,211.00 |
3,211.00 |
3,210.00 |
3,210.00 |
1.2K |
| 16:16 |
3,211.00 |
3,211.00 |
3,210.67 |
3,210.67 |
0.2K |
| 16:17 |
3,211.00 |
3,211.00 |
3,210.75 |
3,210.75 |
0.3K |
| 16:18 |
3,212.00 |
3,212.00 |
3,211.00 |
3,211.00 |
0.4K |
| 16:19 |
3,211.00 |
3,211.00 |
3,209.00 |
3,209.00 |
0.9K |
| 16:20 |
3,209.75 |
3,209.75 |
3,209.75 |
3,209.75 |
0.0K |
| 16:21 |
3,209.00 |
3,209.00 |
3,209.00 |
3,209.00 |
0.7K |
| 16:22 |
3,210.00 |
3,210.00 |
3,210.00 |
3,210.00 |
0.1K |
| 16:23 |
3,210.00 |
3,210.00 |
3,210.00 |
3,210.00 |
0.7K |
| 16:24 |
3,209.00 |
3,210.00 |
3,209.00 |
3,210.00 |
1.2K |
| 16:25 |
3,210.00 |
3,210.00 |
3,209.00 |
3,209.00 |
0.6K |
| 16:26 |
3,210.00 |
3,211.00 |
3,210.00 |
3,210.00 |
0.8K |
| 16:27 |
3,208.00 |
3,208.00 |
3,208.00 |
3,208.00 |
1.4K |
| 16:28 |
3,207.00 |
3,207.75 |
3,207.00 |
3,207.75 |
0.2K |
| 16:29 |
3,208.25 |
3,209.00 |
3,208.25 |
3,209.00 |
1.2K |
| 16:35 |
3,215.00 |
3,215.00 |
3,215.00 |
3,215.00 |
167.4K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
3,161.00 |
3,215.00 |
3,161.00 |
3,215.00 |
0.5M |
| 2025-09-25 |
3,175.00 |
3,183.00 |
3,150.00 |
3,152.00 |
0.3M |
| 2025-09-24 |
3,150.00 |
3,183.00 |
3,124.00 |
3,173.00 |
0.3M |
| 2025-09-23 |
3,128.00 |
3,174.00 |
3,128.00 |
3,160.00 |
0.4M |
| 2025-09-22 |
3,148.00 |
3,163.00 |
3,118.00 |
3,128.00 |
0.3M |
| 2025-09-19 |
3,184.00 |
3,214.00 |
3,154.00 |
3,155.00 |
0.8M |
| 2025-09-18 |
3,160.00 |
3,186.00 |
3,144.00 |
3,163.00 |
0.4M |
| 2025-09-17 |
3,160.00 |
3,184.00 |
3,135.00 |
3,136.00 |
0.3M |
| 2025-09-16 |
3,144.00 |
3,159.00 |
3,122.00 |
3,139.00 |
0.7M |
| 2025-09-15 |
3,120.00 |
3,159.00 |
3,115.00 |
3,136.00 |
0.2M |
| 2025-09-12 |
3,125.00 |
3,132.00 |
3,084.00 |
3,108.00 |
0.2M |
| 2025-09-11 |
3,109.00 |
3,119.00 |
3,072.00 |
3,119.00 |
0.3M |
| 2025-09-10 |
3,126.00 |
3,167.00 |
3,094.00 |
3,103.00 |
0.3M |
| 2025-09-09 |
3,151.00 |
3,164.00 |
3,137.00 |
3,160.00 |
0.2M |
| 2025-09-08 |
3,117.00 |
3,148.00 |
3,113.00 |
3,148.00 |
0.3M |
| 2025-09-05 |
3,065.00 |
3,117.00 |
3,047.00 |
3,103.00 |
0.3M |
| 2025-09-04 |
3,012.00 |
3,054.00 |
2,988.00 |
3,054.00 |
0.4M |
| 2025-09-03 |
3,008.00 |
3,038.00 |
2,986.00 |
3,026.00 |
0.7M |
| 2025-09-02 |
3,125.00 |
3,129.00 |
2,983.00 |
2,983.00 |
0.7M |
| 2025-09-01 |
3,145.00 |
3,155.00 |
3,123.00 |
3,125.00 |
0.2M |
| 2025-08-29 |
3,182.00 |
3,185.00 |
3,118.00 |
3,145.00 |
0.4M |
| 2025-08-28 |
3,192.00 |
3,223.00 |
3,184.00 |
3,193.00 |
0.5M |
| 2025-08-27 |
3,148.00 |
3,192.00 |
3,146.00 |
3,192.00 |
0.3M |
| 2025-08-26 |
3,124.00 |
3,173.00 |
3,124.00 |
3,138.00 |
0.5M |
| 2025-08-22 |
3,144.00 |
3,210.00 |
3,132.00 |
3,203.00 |
0.3M |
| 2025-08-21 |
3,110.00 |
3,165.00 |
3,102.00 |
3,141.00 |
0.3M |
| 2025-08-20 |
3,122.00 |
3,122.00 |
3,086.00 |
3,107.00 |
0.3M |
| 2025-08-19 |
3,096.00 |
3,122.00 |
3,095.00 |
3,122.00 |
0.5M |
| 2025-08-18 |
3,103.00 |
3,119.00 |
3,073.00 |
3,086.00 |
0.3M |
| 2025-08-15 |
3,141.00 |
3,141.00 |
3,091.00 |
3,105.00 |
0.8M |
| 2025-08-14 |
3,093.00 |
3,097.00 |
3,058.00 |
3,080.00 |
1.1M |
| 2025-08-13 |
3,055.00 |
3,092.00 |
3,045.00 |
3,077.00 |
0.5M |
| 2025-08-12 |
3,022.00 |
3,058.00 |
3,022.00 |
3,058.00 |
0.4M |
| 2025-08-11 |
3,037.00 |
3,047.00 |
3,016.00 |
3,023.00 |
0.2M |
| 2025-08-08 |
3,044.00 |
3,053.00 |
3,030.00 |
3,050.00 |
0.4M |
| 2025-08-07 |
3,075.00 |
3,103.00 |
3,041.00 |
3,041.00 |
0.6M |
| 2025-08-06 |
3,014.00 |
3,046.00 |
3,004.00 |
3,041.00 |
0.8M |
| 2025-08-05 |
3,000.00 |
3,015.00 |
2,983.00 |
2,999.00 |
0.3M |
| 2025-08-04 |
3,004.00 |
3,013.00 |
2,989.00 |
2,996.00 |
1.1M |
| 2025-08-01 |
3,035.00 |
3,054.00 |
2,993.00 |
2,999.00 |
0.6M |
| 2025-07-31 |
3,100.00 |
3,115.00 |
3,019.00 |
3,053.00 |
0.8M |
| 2025-07-30 |
3,116.00 |
3,136.00 |
3,110.00 |
3,126.00 |
0.4M |
| 2025-07-29 |
3,187.00 |
3,193.00 |
3,108.00 |
3,108.00 |
0.8M |
| 2025-07-28 |
3,267.00 |
3,267.00 |
3,185.00 |
3,194.00 |
0.4M |
| 2025-07-25 |
3,244.00 |
3,244.00 |
3,206.00 |
3,239.00 |
0.4M |
| 2025-07-24 |
3,232.00 |
3,268.00 |
3,200.00 |
3,243.00 |
0.3M |
| 2025-07-23 |
3,236.00 |
3,251.00 |
3,208.00 |
3,228.00 |
0.4M |
| 2025-07-22 |
3,165.00 |
3,223.00 |
3,160.00 |
3,206.00 |
0.4M |
| 2025-07-21 |
3,180.00 |
3,188.00 |
3,168.00 |
3,179.00 |
0.4M |
| 2025-07-18 |
3,144.00 |
3,182.00 |
3,117.00 |
3,182.00 |
0.4M |
| 2025-07-17 |
3,047.00 |
3,129.00 |
3,037.00 |
3,121.00 |
0.4M |
| 2025-07-16 |
3,021.00 |
3,059.00 |
3,020.00 |
3,024.00 |
0.6M |
| 2025-07-15 |
3,052.00 |
3,077.00 |
3,044.00 |
3,052.00 |
1.2M |
| 2025-07-14 |
3,008.00 |
3,061.00 |
3,008.00 |
3,056.00 |
0.4M |
| 2025-07-11 |
3,072.00 |
3,072.00 |
3,000.00 |
3,026.00 |
1.9M |
| 2025-07-10 |
3,009.00 |
3,082.00 |
2,996.00 |
3,082.00 |
0.8M |
| 2025-07-09 |
2,957.00 |
3,007.00 |
2,942.00 |
2,982.00 |
0.6M |
| 2025-07-08 |
2,919.00 |
2,947.00 |
2,911.00 |
2,945.00 |
0.5M |
| 2025-07-07 |
2,929.00 |
2,959.00 |
2,924.00 |
2,925.00 |
0.2M |
| 2025-07-04 |
2,927.00 |
2,949.00 |
2,917.00 |
2,934.00 |
0.9M |
| 2025-07-03 |
2,922.00 |
2,960.00 |
2,913.00 |
2,935.00 |
0.7M |
| 2025-07-02 |
2,939.00 |
2,988.00 |
2,888.00 |
2,899.00 |
1.3M |
| 2025-07-01 |
2,835.00 |
2,918.00 |
2,829.00 |
2,918.00 |
0.9M |
| 2025-06-30 |
2,829.00 |
2,836.00 |
2,818.00 |
2,823.00 |
0.5M |
| 2025-06-27 |
2,785.00 |
2,829.00 |
2,784.00 |
2,829.00 |
0.5M |
| 2025-06-26 |
2,783.00 |
2,783.00 |
2,753.00 |
2,782.00 |
0.4M |
| 2025-06-25 |
2,756.00 |
2,785.00 |
2,748.00 |
2,756.00 |
1.0M |
| 2025-06-24 |
2,791.00 |
2,813.00 |
2,766.00 |
2,770.00 |
0.4M |
| 2025-06-23 |
2,741.00 |
2,778.00 |
2,717.00 |
2,728.00 |
1.5M |
| 2025-06-20 |
2,772.00 |
2,792.00 |
2,764.00 |
2,764.00 |
1.4M |
| 2025-06-19 |
2,773.00 |
2,780.00 |
2,708.00 |
2,758.00 |
0.6M |
| 2025-06-18 |
2,794.00 |
2,814.00 |
2,779.00 |
2,790.00 |
0.7M |
| 2025-06-17 |
2,841.00 |
2,841.00 |
2,779.00 |
2,780.00 |
0.6M |
| 2025-06-16 |
2,777.00 |
2,838.00 |
2,753.00 |
2,818.00 |
0.4M |
| 2025-06-13 |
2,782.00 |
2,797.00 |
2,766.00 |
2,778.00 |
0.7M |
| 2025-06-12 |
2,866.00 |
2,879.00 |
2,825.00 |
2,830.00 |
0.5M |
| 2025-06-11 |
2,901.00 |
2,910.00 |
2,889.00 |
2,889.00 |
0.3M |
| 2025-06-10 |
2,877.00 |
2,904.00 |
2,871.00 |
2,904.00 |
0.4M |
| 2025-06-09 |
2,857.00 |
2,864.00 |
2,841.00 |
2,863.00 |
0.3M |
| 2025-06-06 |
2,841.00 |
2,871.00 |
2,841.00 |
2,842.00 |
0.3M |
| 2025-06-05 |
2,876.00 |
2,877.00 |
2,816.00 |
2,840.00 |
0.8M |
| 2025-06-04 |
2,892.00 |
2,914.00 |
2,889.00 |
2,889.00 |
0.5M |
| 2025-06-03 |
2,870.00 |
2,889.00 |
2,853.00 |
2,889.00 |
0.4M |
| 2025-06-02 |
2,884.00 |
2,901.00 |
2,860.00 |
2,871.00 |
0.5M |
| 2025-05-30 |
2,850.00 |
2,912.00 |
2,850.00 |
2,894.00 |
1.1M |
| 2025-05-29 |
2,849.00 |
2,867.00 |
2,820.00 |
2,838.00 |
0.3M |
| 2025-05-28 |
2,855.00 |
2,855.00 |
2,828.00 |
2,835.00 |
0.6M |
| 2025-05-27 |
2,821.00 |
2,860.00 |
2,819.00 |
2,847.00 |
0.5M |
| 2025-05-23 |
2,785.00 |
2,830.00 |
2,772.00 |
2,799.00 |
0.7M |
| 2025-05-22 |
2,792.00 |
2,816.00 |
2,784.00 |
2,790.00 |
0.5M |
| 2025-05-21 |
2,879.00 |
2,905.00 |
2,869.00 |
2,869.00 |
0.5M |
| 2025-05-20 |
2,842.00 |
2,915.00 |
2,841.00 |
2,900.00 |
0.8M |
| 2025-05-19 |
2,819.00 |
2,842.00 |
2,804.00 |
2,842.00 |
0.4M |
| 2025-05-16 |
2,825.00 |
2,836.00 |
2,795.00 |
2,830.00 |
0.5M |
| 2025-05-15 |
2,820.00 |
2,845.00 |
2,739.00 |
2,833.00 |
1.0M |
| 2025-05-14 |
2,855.00 |
2,859.00 |
2,816.00 |
2,848.00 |
0.4M |
| 2025-05-13 |
2,809.00 |
2,856.00 |
2,809.00 |
2,853.00 |
0.3M |
| 2025-05-12 |
2,841.00 |
2,870.00 |
2,825.00 |
2,838.00 |
0.5M |
| 2025-05-09 |
2,831.00 |
2,840.00 |
2,795.00 |
2,810.00 |
0.5M |
| 2025-05-08 |
2,771.00 |
2,847.00 |
2,759.00 |
2,823.00 |
1.0M |
| 2025-05-07 |
2,740.00 |
2,742.00 |
2,714.00 |
2,740.00 |
0.6M |
| 2025-05-06 |
2,708.00 |
2,743.00 |
2,702.00 |
2,733.00 |
0.5M |
| 2025-05-02 |
2,759.00 |
2,793.00 |
2,674.00 |
2,704.00 |
0.6M |
| 2025-05-01 |
2,800.00 |
2,800.00 |
2,644.00 |
2,743.00 |
0.6M |
| 2025-04-30 |
2,550.00 |
2,593.00 |
2,548.00 |
2,593.00 |
0.8M |
| 2025-04-29 |
2,550.00 |
2,568.00 |
2,535.00 |
2,551.00 |
0.4M |
| 2025-04-28 |
2,561.00 |
2,567.00 |
2,538.00 |
2,547.00 |
0.4M |
| 2025-04-25 |
2,538.00 |
2,557.00 |
2,517.00 |
2,541.00 |
0.4M |
| 2025-04-24 |
2,550.00 |
2,559.00 |
2,517.00 |
2,524.00 |
2.0M |
| 2025-04-23 |
2,565.00 |
2,590.00 |
2,550.00 |
2,559.00 |
2.0M |
| 2025-04-22 |
2,542.00 |
2,548.00 |
2,513.00 |
2,537.00 |
0.4M |
| 2025-04-17 |
2,511.00 |
2,552.00 |
2,500.00 |
2,537.00 |
0.3M |
| 2025-04-16 |
2,523.00 |
2,529.00 |
2,491.00 |
2,512.00 |
0.6M |
| 2025-04-15 |
2,513.00 |
2,536.00 |
2,505.00 |
2,524.00 |
0.4M |
| 2025-04-14 |
2,531.00 |
2,538.00 |
2,499.00 |
2,500.00 |
0.5M |
| 2025-04-11 |
2,481.00 |
2,511.00 |
2,433.00 |
2,489.00 |
0.5M |
| 2025-04-10 |
2,509.00 |
2,552.00 |
2,443.00 |
2,449.00 |
0.9M |
| 2025-04-09 |
2,372.00 |
2,419.00 |
2,357.00 |
2,388.00 |
1.0M |
| 2025-04-08 |
2,385.00 |
2,450.00 |
2,369.00 |
2,425.00 |
0.7M |
| 2025-04-07 |
2,305.00 |
2,482.00 |
2,253.00 |
2,357.00 |
1.2M |
| 2025-04-04 |
2,458.00 |
2,502.00 |
2,386.00 |
2,433.00 |
1.0M |
| 2025-04-03 |
2,451.00 |
2,494.00 |
2,442.00 |
2,460.00 |
0.6M |
| 2025-04-02 |
2,447.00 |
2,495.00 |
2,447.00 |
2,495.00 |
0.5M |
| 2025-04-01 |
2,471.00 |
2,486.00 |
2,448.00 |
2,459.00 |
0.7M |
| 2025-03-31 |
2,456.00 |
2,456.00 |
2,395.00 |
2,449.00 |
1.0M |
| 2025-03-28 |
2,488.00 |
2,534.00 |
2,486.00 |
2,486.00 |
0.4M |
| 2025-03-27 |
2,522.00 |
2,529.00 |
2,479.00 |
2,499.00 |
0.7M |
| 2025-03-26 |
2,576.00 |
2,585.00 |
2,530.00 |
2,550.00 |
0.4M |
| 2025-03-25 |
2,559.00 |
2,585.00 |
2,547.00 |
2,568.00 |
0.4M |
| 2025-03-24 |
2,590.00 |
2,593.00 |
2,539.00 |
2,544.00 |
0.4M |
| 2025-03-21 |
2,594.00 |
2,598.00 |
2,533.00 |
2,573.00 |
2.0M |
| 2025-03-20 |
2,604.00 |
2,640.00 |
2,604.00 |
2,623.00 |
1.4M |
| 2025-03-19 |
2,552.00 |
2,605.00 |
2,539.00 |
2,595.00 |
0.9M |
| 2025-03-18 |
2,548.00 |
2,578.00 |
2,541.00 |
2,566.00 |
0.5M |
| 2025-03-17 |
2,503.00 |
2,545.00 |
2,493.00 |
2,541.00 |
0.9M |
| 2025-03-14 |
2,473.00 |
2,508.00 |
2,465.00 |
2,498.00 |
0.4M |
| 2025-03-13 |
2,518.00 |
2,522.00 |
2,465.00 |
2,475.00 |
0.4M |
| 2025-03-12 |
2,590.00 |
2,590.00 |
2,519.00 |
2,536.00 |
0.4M |
| 2025-03-11 |
2,603.00 |
2,610.00 |
2,543.00 |
2,585.00 |
0.6M |
| 2025-03-10 |
2,536.00 |
2,621.00 |
2,513.00 |
2,598.00 |
1.2M |
| 2025-03-07 |
2,485.00 |
2,520.00 |
2,458.00 |
2,514.00 |
0.7M |
| 2025-03-06 |
2,569.00 |
2,575.00 |
2,496.00 |
2,531.00 |
0.7M |
| 2025-03-05 |
2,536.00 |
2,630.00 |
2,524.00 |
2,547.00 |
1.3M |
| 2025-03-04 |
2,613.00 |
2,639.00 |
2,522.00 |
2,526.00 |
0.8M |
| 2025-03-03 |
2,655.00 |
2,688.00 |
2,655.00 |
2,667.00 |
0.5M |
| 2025-02-28 |
2,661.00 |
2,679.00 |
2,651.00 |
2,674.00 |
0.9M |
| 2025-02-27 |
2,683.00 |
2,690.00 |
2,648.00 |
2,680.00 |
1.0M |
| 2025-02-26 |
2,643.00 |
2,707.00 |
2,642.00 |
2,707.00 |
1.3M |
| 2025-02-25 |
2,646.00 |
2,661.00 |
2,633.00 |
2,637.00 |
0.3M |
| 2025-02-24 |
2,652.00 |
2,681.00 |
2,644.00 |
2,661.00 |
0.3M |
| 2025-02-21 |
2,626.00 |
2,673.00 |
2,613.00 |
2,648.00 |
0.5M |
| 2025-02-20 |
2,631.00 |
2,645.00 |
2,602.00 |
2,623.00 |
0.6M |
| 2025-02-19 |
2,658.00 |
2,676.00 |
2,616.00 |
2,616.00 |
0.5M |
| 2025-02-18 |
2,675.00 |
2,686.00 |
2,663.00 |
2,675.00 |
1.0M |
| 2025-02-17 |
2,671.00 |
2,687.00 |
2,643.00 |
2,678.00 |
0.9M |
| 2025-02-14 |
2,664.00 |
2,683.00 |
2,637.00 |
2,683.00 |
0.7M |
| 2025-02-13 |
2,760.00 |
2,777.00 |
2,664.00 |
2,664.00 |
1.3M |
| 2025-02-12 |
2,752.00 |
2,775.00 |
2,738.00 |
2,744.00 |
0.5M |
| 2025-02-11 |
2,809.00 |
2,819.00 |
2,706.00 |
2,744.00 |
0.6M |
| 2025-02-10 |
2,796.00 |
2,826.00 |
2,791.00 |
2,811.00 |
1.2M |
| 2025-02-07 |
2,768.00 |
2,789.00 |
2,743.00 |
2,789.00 |
0.5M |
| 2025-02-06 |
2,769.00 |
2,806.00 |
2,760.00 |
2,767.00 |
0.7M |
| 2025-02-05 |
2,762.00 |
2,766.00 |
2,726.00 |
2,758.00 |
0.4M |
| 2025-02-04 |
2,756.00 |
2,780.00 |
2,740.00 |
2,770.00 |
0.4M |
| 2025-02-03 |
2,769.00 |
2,783.00 |
2,742.00 |
2,766.00 |
0.9M |
| 2025-01-31 |
2,847.00 |
2,863.00 |
2,813.00 |
2,813.00 |
0.9M |
| 2025-01-30 |
2,910.00 |
2,920.00 |
2,842.00 |
2,849.00 |
1.2M |
| 2025-01-29 |
2,902.00 |
2,925.00 |
2,902.00 |
2,917.00 |
0.4M |
| 2025-01-28 |
2,815.00 |
2,916.00 |
2,809.00 |
2,905.00 |
0.5M |
| 2025-01-27 |
2,826.00 |
2,835.00 |
2,805.00 |
2,810.00 |
1.0M |
| 2025-01-24 |
2,851.00 |
2,885.00 |
2,806.00 |
2,820.00 |
1.0M |
| 2025-01-23 |
2,864.00 |
2,870.00 |
2,825.00 |
2,846.00 |
1.3M |
| 2025-01-22 |
2,892.00 |
2,904.00 |
2,855.00 |
2,872.00 |
0.9M |
| 2025-01-21 |
2,896.00 |
2,923.00 |
2,890.00 |
2,891.00 |
2.1M |
| 2025-01-20 |
2,903.00 |
2,931.00 |
2,903.00 |
2,904.00 |
0.4M |
| 2025-01-17 |
2,920.00 |
2,943.00 |
2,885.00 |
2,918.00 |
0.4M |
| 2025-01-16 |
3,000.00 |
3,053.00 |
2,858.00 |
2,901.00 |
1.0M |
| 2025-01-15 |
2,854.00 |
2,976.00 |
2,854.00 |
2,972.00 |
0.7M |
| 2025-01-14 |
2,875.00 |
2,893.00 |
2,844.00 |
2,844.00 |
0.5M |
| 2025-01-13 |
2,852.00 |
2,866.00 |
2,813.00 |
2,865.00 |
0.3M |
| 2025-01-10 |
2,894.00 |
2,916.00 |
2,860.00 |
2,862.00 |
0.6M |
| 2025-01-09 |
2,898.00 |
2,908.00 |
2,841.00 |
2,900.00 |
1.4M |
| 2025-01-08 |
2,937.00 |
2,943.00 |
2,857.00 |
2,905.00 |
1.3M |
| 2025-01-07 |
2,959.00 |
2,970.00 |
2,914.00 |
2,937.00 |
0.3M |
| 2025-01-06 |
2,932.00 |
2,976.00 |
2,922.00 |
2,962.00 |
4.8M |
| 2025-01-03 |
2,991.00 |
3,019.00 |
2,926.00 |
2,931.00 |
0.3M |
| 2025-01-02 |
2,944.00 |
3,025.00 |
2,943.00 |
3,004.00 |
0.4M |