5,526.20
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,580.27 | 5,591.98 | 5,580.27 | 5,591.98 | 230.1K |
| 09:31 | 5,592.15 | 5,602.80 | 5,589.53 | 5,602.80 | 64.6K |
| 09:32 | 5,603.97 | 5,606.79 | 5,601.94 | 5,603.89 | 31.6K |
| 09:33 | 5,603.89 | 5,609.90 | 5,603.89 | 5,608.15 | 20.0K |
| 09:34 | 5,613.36 | 5,613.36 | 5,608.13 | 5,612.72 | 35.1K |
| 09:35 | 5,612.72 | 5,624.32 | 5,612.72 | 5,623.79 | 38.4K |
| 09:36 | 5,623.47 | 5,635.05 | 5,623.47 | 5,631.29 | 41.3K |
| 09:37 | 5,632.20 | 5,633.50 | 5,627.46 | 5,630.96 | 60.7K |
| 09:38 | 5,626.62 | 5,632.20 | 5,626.62 | 5,631.25 | 28.6K |
| 09:39 | 5,632.71 | 5,634.43 | 5,627.24 | 5,627.54 | 38.6K |
| 09:40 | 5,628.16 | 5,628.74 | 5,626.55 | 5,627.02 | 13.4K |
| 09:41 | 5,627.05 | 5,634.27 | 5,627.05 | 5,634.10 | 44.3K |
| 09:42 | 5,634.60 | 5,638.98 | 5,634.60 | 5,636.65 | 27.9K |
| 09:43 | 5,636.25 | 5,636.50 | 5,625.92 | 5,627.47 | 51.4K |
| 09:44 | 5,627.47 | 5,636.37 | 5,626.37 | 5,636.37 | 13.1K |
| 09:45 | 5,637.43 | 5,647.39 | 5,637.43 | 5,646.66 | 69.6K |
| 09:46 | 5,647.23 | 5,654.44 | 5,647.23 | 5,654.44 | 34.7K |
| 09:47 | 5,653.86 | 5,654.17 | 5,647.83 | 5,654.17 | 38.4K |
| 09:48 | 5,654.77 | 5,654.92 | 5,650.62 | 5,650.62 | 48.9K |
| 09:49 | 5,649.68 | 5,655.49 | 5,649.22 | 5,655.49 | 43.3K |
| 09:50 | 5,655.55 | 5,655.55 | 5,651.58 | 5,652.64 | 31.9K |
| 09:51 | 5,653.61 | 5,653.98 | 5,651.32 | 5,653.94 | 31.0K |
| 09:52 | 5,655.63 | 5,657.13 | 5,654.73 | 5,657.13 | 58.0K |
| 09:53 | 5,657.45 | 5,657.57 | 5,654.52 | 5,655.82 | 47.9K |
| 09:54 | 5,655.82 | 5,658.67 | 5,655.82 | 5,658.25 | 29.3K |
| 09:55 | 5,660.91 | 5,661.14 | 5,659.71 | 5,659.71 | 15.4K |
| 09:56 | 5,659.72 | 5,662.65 | 5,657.71 | 5,662.65 | 42.9K |
| 09:57 | 5,662.46 | 5,662.46 | 5,651.73 | 5,655.36 | 48.7K |
| 09:58 | 5,656.18 | 5,659.98 | 5,656.08 | 5,658.63 | 40.3K |
| 09:59 | 5,658.85 | 5,658.85 | 5,652.68 | 5,653.85 | 26.8K |
| 10:00 | 5,654.79 | 5,654.79 | 5,650.52 | 5,651.49 | 45.1K |
| 10:01 | 5,650.08 | 5,652.12 | 5,650.08 | 5,650.09 | 45.5K |
| 10:02 | 5,650.13 | 5,653.95 | 5,649.92 | 5,653.95 | 33.9K |
| 10:03 | 5,653.91 | 5,653.91 | 5,651.46 | 5,652.21 | 52.7K |
| 10:04 | 5,650.94 | 5,654.91 | 5,650.94 | 5,654.00 | 34.2K |
| 10:05 | 5,654.16 | 5,660.15 | 5,654.14 | 5,659.22 | 78.0K |
| 10:06 | 5,659.46 | 5,665.12 | 5,659.18 | 5,663.72 | 76.4K |
| 10:07 | 5,665.22 | 5,666.63 | 5,663.31 | 5,665.51 | 26.6K |
| 10:08 | 5,664.56 | 5,665.04 | 5,663.24 | 5,665.04 | 42.4K |
| 10:09 | 5,665.11 | 5,666.22 | 5,658.48 | 5,658.48 | 50.7K |
| 10:10 | 5,658.08 | 5,662.28 | 5,658.08 | 5,662.28 | 57.9K |
| 10:11 | 5,662.57 | 5,663.70 | 5,660.91 | 5,663.37 | 50.8K |
| 10:12 | 5,664.69 | 5,671.88 | 5,664.24 | 5,671.88 | 22.7K |
| 10:13 | 5,671.17 | 5,673.28 | 5,667.11 | 5,667.11 | 57.0K |
| 10:14 | 5,668.86 | 5,669.64 | 5,666.04 | 5,668.92 | 68.5K |
| 10:15 | 5,668.97 | 5,669.49 | 5,665.21 | 5,665.64 | 36.3K |
| 10:16 | 5,666.59 | 5,668.29 | 5,666.59 | 5,666.67 | 44.1K |
| 10:17 | 5,667.64 | 5,667.94 | 5,660.15 | 5,660.15 | 58.2K |
| 10:18 | 5,660.09 | 5,661.14 | 5,654.17 | 5,655.09 | 38.6K |
| 10:19 | 5,655.07 | 5,656.59 | 5,654.82 | 5,654.92 | 44.5K |
| 10:20 | 5,657.64 | 5,657.64 | 5,653.21 | 5,653.38 | 18.4K |
| 10:21 | 5,653.33 | 5,657.10 | 5,650.34 | 5,650.34 | 61.1K |
| 10:22 | 5,650.55 | 5,650.79 | 5,646.61 | 5,647.32 | 21.4K |
| 10:23 | 5,645.78 | 5,646.39 | 5,644.58 | 5,646.09 | 30.0K |
| 10:24 | 5,646.78 | 5,649.35 | 5,646.43 | 5,646.62 | 41.3K |
| 10:25 | 5,646.62 | 5,646.68 | 5,640.01 | 5,640.00 | 21.5K |
| 10:26 | 5,641.25 | 5,641.52 | 5,639.43 | 5,641.52 | 23.9K |
| 10:27 | 5,642.24 | 5,642.37 | 5,640.19 | 5,641.20 | 19.6K |
| 10:28 | 5,641.18 | 5,645.32 | 5,641.18 | 5,644.61 | 20.4K |
| 10:29 | 5,644.61 | 5,644.66 | 5,640.91 | 5,643.13 | 111.4K |
| 10:30 | 5,643.22 | 5,645.47 | 5,643.22 | 5,645.26 | 38.4K |
| 10:31 | 5,645.33 | 5,649.59 | 5,645.33 | 5,647.97 | 35.2K |
| 10:32 | 5,648.02 | 5,650.80 | 5,648.02 | 5,649.17 | 11.4K |
| 10:33 | 5,648.68 | 5,655.26 | 5,648.68 | 5,655.26 | 25.8K |
| 10:34 | 5,654.09 | 5,654.23 | 5,652.50 | 5,654.23 | 20.8K |
| 10:35 | 5,653.34 | 5,654.64 | 5,653.34 | 5,653.82 | 15.1K |
| 10:36 | 5,654.21 | 5,655.63 | 5,653.64 | 5,655.16 | 21.1K |
| 10:37 | 5,655.26 | 5,658.68 | 5,655.26 | 5,658.68 | 48.6K |
| 10:38 | 5,659.02 | 5,660.60 | 5,656.72 | 5,657.34 | 33.0K |
| 10:39 | 5,656.01 | 5,656.19 | 5,654.20 | 5,654.99 | 41.3K |
| 10:40 | 5,654.12 | 5,656.05 | 5,654.12 | 5,654.24 | 31.7K |
| 10:41 | 5,652.63 | 5,653.26 | 5,650.64 | 5,650.64 | 15.8K |
| 10:42 | 5,650.64 | 5,650.93 | 5,650.00 | 5,650.77 | 25.0K |
| 10:43 | 5,651.06 | 5,656.29 | 5,651.06 | 5,654.35 | 79.7K |
| 10:44 | 5,654.99 | 5,656.17 | 5,654.50 | 5,655.74 | 23.4K |
| 10:45 | 5,654.27 | 5,655.71 | 5,654.24 | 5,654.28 | 16.9K |
| 10:46 | 5,654.45 | 5,656.07 | 5,651.70 | 5,653.10 | 21.5K |
| 10:47 | 5,651.43 | 5,652.10 | 5,649.74 | 5,650.51 | 57.3K |
| 10:48 | 5,650.69 | 5,651.55 | 5,649.44 | 5,650.88 | 41.4K |
| 10:49 | 5,650.58 | 5,655.66 | 5,650.53 | 5,654.59 | 68.2K |
| 10:50 | 5,654.26 | 5,654.62 | 5,653.34 | 5,653.33 | 12.4K |
| 10:51 | 5,653.54 | 5,653.71 | 5,652.92 | 5,653.07 | 36.4K |
| 10:52 | 5,653.12 | 5,656.57 | 5,653.12 | 5,654.86 | 25.7K |
| 10:53 | 5,654.91 | 5,656.28 | 5,654.82 | 5,656.27 | 43.1K |
| 10:54 | 5,656.07 | 5,659.16 | 5,655.86 | 5,658.92 | 116.7K |
| 10:55 | 5,658.87 | 5,660.03 | 5,657.88 | 5,660.03 | 85.5K |
| 10:56 | 5,659.13 | 5,661.18 | 5,659.13 | 5,660.39 | 50.0K |
| 10:57 | 5,659.69 | 5,660.29 | 5,659.03 | 5,659.03 | 29.1K |
| 10:58 | 5,657.95 | 5,658.22 | 5,653.71 | 5,653.71 | 66.6K |
| 10:59 | 5,653.76 | 5,653.91 | 5,649.84 | 5,649.84 | 34.8K |
| 11:00 | 5,649.60 | 5,649.60 | 5,645.89 | 5,645.99 | 49.9K |
| 11:01 | 5,645.95 | 5,647.32 | 5,645.23 | 5,646.97 | 66.9K |
| 11:02 | 5,647.07 | 5,648.27 | 5,646.53 | 5,647.08 | 14.6K |
| 11:03 | 5,646.17 | 5,646.81 | 5,644.70 | 5,644.70 | 45.1K |
| 11:04 | 5,644.67 | 5,648.24 | 5,644.67 | 5,647.10 | 20.3K |
| 11:05 | 5,646.60 | 5,649.96 | 5,646.60 | 5,649.96 | 54.1K |
| 11:06 | 5,649.91 | 5,653.50 | 5,649.91 | 5,653.50 | 14.3K |
| 11:07 | 5,654.24 | 5,654.49 | 5,653.30 | 5,653.74 | 26.4K |
| 11:08 | 5,653.99 | 5,653.99 | 5,650.02 | 5,649.97 | 45.9K |
| 11:09 | 5,648.96 | 5,650.68 | 5,648.20 | 5,649.15 | 42.5K |
| 11:10 | 5,649.15 | 5,651.27 | 5,648.44 | 5,651.08 | 40.5K |
| 11:11 | 5,651.96 | 5,652.82 | 5,650.99 | 5,652.51 | 69.3K |
| 11:12 | 5,652.55 | 5,653.21 | 5,651.55 | 5,651.55 | 38.5K |
| 11:13 | 5,651.59 | 5,652.96 | 5,651.59 | 5,652.01 | 31.8K |
| 11:14 | 5,651.73 | 5,651.73 | 5,648.50 | 5,649.64 | 38.8K |
| 11:15 | 5,649.85 | 5,649.85 | 5,648.11 | 5,648.14 | 63.0K |
| 11:16 | 5,648.24 | 5,649.07 | 5,648.09 | 5,648.86 | 15.1K |
| 11:17 | 5,648.91 | 5,650.61 | 5,648.91 | 5,650.61 | 24.9K |
| 11:18 | 5,651.09 | 5,651.09 | 5,649.70 | 5,649.70 | 30.7K |
| 11:19 | 5,649.78 | 5,650.25 | 5,645.76 | 5,645.77 | 61.1K |
| 11:20 | 5,646.61 | 5,646.61 | 5,641.18 | 5,641.20 | 44.6K |
| 11:21 | 5,641.29 | 5,642.05 | 5,640.46 | 5,641.66 | 28.9K |
| 11:22 | 5,641.46 | 5,641.46 | 5,639.58 | 5,641.53 | 35.0K |
| 11:23 | 5,641.43 | 5,643.44 | 5,641.43 | 5,643.44 | 25.8K |
| 11:24 | 5,642.87 | 5,643.97 | 5,641.95 | 5,641.95 | 34.1K |
| 11:25 | 5,642.20 | 5,642.78 | 5,641.26 | 5,642.80 | 37.7K |
| 11:26 | 5,642.96 | 5,642.96 | 5,639.77 | 5,639.77 | 45.5K |
| 11:27 | 5,638.77 | 5,639.25 | 5,637.99 | 5,638.27 | 80.6K |
| 11:28 | 5,638.08 | 5,639.18 | 5,636.27 | 5,636.54 | 43.5K |
| 11:29 | 5,637.13 | 5,637.13 | 5,633.02 | 5,633.44 | 69.2K |
| 11:30 | 5,633.41 | 5,634.95 | 5,633.33 | 5,633.33 | 31.5K |
| 11:31 | 5,633.03 | 5,633.03 | 5,631.42 | 5,631.86 | 31.0K |
| 11:32 | 5,631.65 | 5,632.41 | 5,630.72 | 5,630.72 | 69.5K |
| 11:33 | 5,628.77 | 5,628.77 | 5,626.70 | 5,626.70 | 31.4K |
| 11:34 | 5,625.94 | 5,626.25 | 5,625.44 | 5,625.85 | 34.9K |
| 11:35 | 5,626.11 | 5,626.11 | 5,622.63 | 5,623.67 | 73.6K |
| 11:36 | 5,623.67 | 5,624.69 | 5,623.10 | 5,624.57 | 22.3K |
| 11:37 | 5,623.20 | 5,623.57 | 5,620.75 | 5,620.75 | 47.9K |
| 11:38 | 5,620.75 | 5,620.75 | 5,617.98 | 5,618.27 | 19.2K |
| 11:39 | 5,618.40 | 5,618.40 | 5,613.98 | 5,613.98 | 36.2K |
| 11:40 | 5,612.48 | 5,614.17 | 5,611.64 | 5,614.17 | 42.0K |
| 11:41 | 5,613.55 | 5,614.75 | 5,608.12 | 5,608.12 | 66.7K |
| 11:42 | 5,607.77 | 5,610.66 | 5,605.59 | 5,605.59 | 41.2K |
| 11:43 | 5,605.06 | 5,605.06 | 5,602.37 | 5,604.74 | 62.4K |
| 11:44 | 5,604.78 | 5,604.91 | 5,603.32 | 5,603.79 | 30.8K |
| 11:45 | 5,604.49 | 5,605.16 | 5,601.43 | 5,601.43 | 33.7K |
| 11:46 | 5,601.44 | 5,601.88 | 5,598.65 | 5,598.74 | 22.9K |
| 11:47 | 5,597.88 | 5,599.18 | 5,595.87 | 5,595.87 | 54.9K |
| 11:48 | 5,595.79 | 5,595.79 | 5,592.66 | 5,594.06 | 57.3K |
| 11:49 | 5,594.66 | 5,595.11 | 5,593.07 | 5,593.81 | 62.9K |
| 11:50 | 5,594.35 | 5,594.82 | 5,593.43 | 5,594.46 | 24.6K |
| 11:51 | 5,593.07 | 5,593.07 | 5,588.71 | 5,588.71 | 31.8K |
| 11:52 | 5,588.71 | 5,589.98 | 5,588.63 | 5,589.98 | 23.4K |
| 11:53 | 5,588.98 | 5,592.98 | 5,587.80 | 5,592.35 | 29.4K |
| 11:54 | 5,592.41 | 5,595.55 | 5,592.41 | 5,595.55 | 12.6K |
| 11:55 | 5,595.55 | 5,596.40 | 5,594.54 | 5,596.40 | 10.8K |
| 11:56 | 5,596.40 | 5,596.40 | 5,592.59 | 5,592.59 | 35.9K |
| 11:57 | 5,591.65 | 5,591.65 | 5,591.40 | 5,591.39 | 59.6K |
| 11:58 | 5,591.42 | 5,591.42 | 5,590.12 | 5,590.78 | 19.9K |
| 11:59 | 5,590.73 | 5,590.73 | 5,583.92 | 5,584.28 | 32.6K |
| 12:00 | 5,586.16 | 5,587.95 | 5,585.44 | 5,587.95 | 18.7K |
| 12:01 | 5,587.26 | 5,588.80 | 5,586.10 | 5,587.13 | 29.5K |
| 12:02 | 5,587.21 | 5,587.95 | 5,587.21 | 5,587.85 | 27.2K |
| 12:03 | 5,587.96 | 5,589.96 | 5,587.09 | 5,589.96 | 47.9K |
| 12:04 | 5,588.88 | 5,588.88 | 5,587.88 | 5,588.46 | 18.5K |
| 12:05 | 5,588.06 | 5,590.67 | 5,588.06 | 5,589.83 | 19.2K |
| 12:06 | 5,588.83 | 5,590.21 | 5,588.24 | 5,588.19 | 61.4K |
| 12:07 | 5,587.59 | 5,588.09 | 5,582.34 | 5,582.34 | 51.0K |
| 12:08 | 5,581.89 | 5,585.04 | 5,581.61 | 5,584.86 | 34.3K |
| 12:09 | 5,584.82 | 5,588.71 | 5,584.82 | 5,588.71 | 21.6K |
| 12:10 | 5,588.71 | 5,588.71 | 5,583.23 | 5,583.23 | 20.1K |
| 12:11 | 5,583.23 | 5,583.65 | 5,582.77 | 5,582.87 | 12.1K |
| 12:12 | 5,582.86 | 5,583.45 | 5,581.28 | 5,581.28 | 14.6K |
| 12:13 | 5,581.28 | 5,581.42 | 5,578.09 | 5,578.09 | 16.4K |
| 12:14 | 5,578.09 | 5,578.09 | 5,575.64 | 5,577.68 | 38.7K |
| 12:15 | 5,577.70 | 5,577.70 | 5,575.64 | 5,575.97 | 29.2K |
| 12:16 | 5,577.39 | 5,577.53 | 5,576.21 | 5,576.31 | 13.5K |
| 12:17 | 5,576.31 | 5,577.80 | 5,575.01 | 5,576.20 | 11.5K |
| 12:18 | 5,576.30 | 5,579.23 | 5,576.18 | 5,579.23 | 17.0K |
| 12:19 | 5,579.18 | 5,583.00 | 5,579.18 | 5,582.77 | 30.2K |
| 12:20 | 5,583.47 | 5,585.52 | 5,583.42 | 5,585.33 | 47.9K |
| 12:21 | 5,587.02 | 5,587.84 | 5,586.21 | 5,586.53 | 37.8K |
| 12:22 | 5,587.28 | 5,590.29 | 5,585.11 | 5,590.01 | 31.5K |
| 12:23 | 5,588.94 | 5,589.62 | 5,582.83 | 5,584.79 | 28.6K |
| 12:24 | 5,584.84 | 5,586.41 | 5,584.84 | 5,586.07 | 17.2K |
| 12:25 | 5,586.07 | 5,586.07 | 5,584.43 | 5,585.66 | 16.8K |
| 12:26 | 5,585.66 | 5,587.21 | 5,585.63 | 5,586.77 | 37.9K |
| 12:27 | 5,586.82 | 5,586.82 | 5,580.74 | 5,580.91 | 36.3K |
| 12:28 | 5,582.54 | 5,583.59 | 5,582.54 | 5,582.89 | 49.5K |
| 12:29 | 5,582.34 | 5,584.22 | 5,582.24 | 5,584.14 | 16.2K |
| 12:30 | 5,585.93 | 5,587.44 | 5,583.68 | 5,583.68 | 27.8K |
| 12:31 | 5,583.00 | 5,583.40 | 5,580.46 | 5,582.03 | 31.6K |
| 12:32 | 5,582.51 | 5,582.94 | 5,582.00 | 5,582.00 | 27.5K |
| 12:33 | 5,583.40 | 5,585.34 | 5,583.40 | 5,585.11 | 24.9K |
| 12:34 | 5,585.11 | 5,586.06 | 5,585.11 | 5,585.31 | 9.2K |
| 12:35 | 5,585.31 | 5,585.31 | 5,580.54 | 5,580.54 | 77.4K |
| 12:36 | 5,581.25 | 5,581.25 | 5,576.17 | 5,578.46 | 56.2K |
| 12:37 | 5,578.87 | 5,585.66 | 5,578.87 | 5,585.66 | 106.7K |
| 12:38 | 5,587.39 | 5,591.05 | 5,587.39 | 5,588.61 | 44.9K |
| 12:39 | 5,588.61 | 5,589.22 | 5,587.26 | 5,587.83 | 20.5K |
| 12:40 | 5,587.56 | 5,587.56 | 5,584.04 | 5,584.04 | 30.3K |
| 12:41 | 5,584.04 | 5,586.38 | 5,584.04 | 5,586.13 | 29.2K |
| 12:42 | 5,587.30 | 5,587.86 | 5,587.17 | 5,587.86 | 31.0K |
| 12:43 | 5,588.20 | 5,588.20 | 5,584.91 | 5,586.38 | 34.8K |
| 12:44 | 5,586.24 | 5,586.46 | 5,584.36 | 5,585.52 | 33.3K |
| 12:45 | 5,585.63 | 5,587.55 | 5,585.63 | 5,586.77 | 22.4K |
| 12:46 | 5,586.77 | 5,589.75 | 5,586.73 | 5,589.75 | 32.9K |
| 12:47 | 5,589.80 | 5,591.28 | 5,589.80 | 5,590.69 | 21.5K |
| 12:48 | 5,590.69 | 5,591.91 | 5,590.32 | 5,591.42 | 40.6K |
| 12:49 | 5,591.42 | 5,591.59 | 5,590.94 | 5,590.86 | 13.0K |
| 12:50 | 5,590.66 | 5,592.18 | 5,590.66 | 5,591.59 | 18.2K |
| 12:51 | 5,591.68 | 5,591.91 | 5,591.51 | 5,591.45 | 12.0K |
| 12:52 | 5,591.40 | 5,592.96 | 5,591.32 | 5,591.67 | 10.9K |
| 12:53 | 5,591.47 | 5,592.80 | 5,591.47 | 5,591.78 | 19.8K |
| 12:54 | 5,591.79 | 5,591.96 | 5,591.79 | 5,591.91 | 41.8K |
| 12:55 | 5,592.26 | 5,592.26 | 5,588.62 | 5,588.80 | 52.2K |
| 12:56 | 5,588.37 | 5,588.37 | 5,585.53 | 5,586.69 | 16.6K |
| 12:57 | 5,586.69 | 5,586.69 | 5,584.70 | 5,584.81 | 46.2K |
| 12:58 | 5,584.66 | 5,587.11 | 5,583.43 | 5,583.48 | 66.8K |
| 12:59 | 5,581.97 | 5,581.97 | 5,580.10 | 5,581.46 | 17.0K |
| 13:00 | 5,581.76 | 5,582.78 | 5,581.76 | 5,582.14 | 11.4K |
| 13:01 | 5,582.25 | 5,582.25 | 5,581.27 | 5,581.35 | 7.4K |
| 13:02 | 5,581.35 | 5,581.35 | 5,580.43 | 5,581.01 | 19.9K |
| 13:03 | 5,581.13 | 5,584.39 | 5,581.01 | 5,581.96 | 42.6K |
| 13:04 | 5,581.91 | 5,581.91 | 5,578.24 | 5,578.24 | 32.3K |
| 13:05 | 5,577.97 | 5,579.12 | 5,577.71 | 5,577.94 | 22.2K |
| 13:06 | 5,577.98 | 5,578.23 | 5,577.21 | 5,578.20 | 18.3K |
| 13:07 | 5,578.25 | 5,578.25 | 5,576.72 | 5,576.72 | 24.4K |
| 13:08 | 5,576.68 | 5,580.38 | 5,576.68 | 5,580.38 | 17.6K |
| 13:09 | 5,580.33 | 5,582.16 | 5,580.33 | 5,582.15 | 56.5K |
| 13:10 | 5,581.22 | 5,581.22 | 5,580.03 | 5,581.02 | 23.7K |
| 13:11 | 5,581.06 | 5,582.20 | 5,579.09 | 5,579.09 | 31.8K |
| 13:12 | 5,579.23 | 5,585.82 | 5,579.23 | 5,585.82 | 32.3K |
| 13:13 | 5,585.88 | 5,586.51 | 5,585.62 | 5,586.47 | 58.2K |
| 13:14 | 5,586.58 | 5,586.58 | 5,585.60 | 5,585.60 | 18.3K |
| 13:15 | 5,585.90 | 5,585.90 | 5,583.99 | 5,585.30 | 21.2K |
| 13:16 | 5,583.94 | 5,584.93 | 5,583.57 | 5,583.57 | 42.5K |
| 13:17 | 5,583.62 | 5,586.16 | 5,583.62 | 5,586.12 | 8.9K |
| 13:18 | 5,586.12 | 5,586.12 | 5,584.03 | 5,584.65 | 22.9K |
| 13:19 | 5,584.56 | 5,584.56 | 5,582.83 | 5,583.00 | 21.4K |
| 13:20 | 5,582.31 | 5,582.31 | 5,580.48 | 5,580.94 | 27.5K |
| 13:21 | 5,582.84 | 5,583.48 | 5,581.72 | 5,583.10 | 27.2K |
| 13:22 | 5,583.18 | 5,586.38 | 5,583.02 | 5,586.38 | 17.7K |
| 13:23 | 5,586.70 | 5,586.76 | 5,583.91 | 5,584.39 | 25.1K |
| 13:24 | 5,584.31 | 5,586.08 | 5,582.77 | 5,586.08 | 91.3K |
| 13:25 | 5,586.33 | 5,587.78 | 5,586.33 | 5,587.84 | 11.6K |
| 13:26 | 5,587.91 | 5,587.91 | 5,584.88 | 5,584.88 | 16.8K |
| 13:27 | 5,584.76 | 5,585.73 | 5,580.02 | 5,580.44 | 44.2K |
| 13:28 | 5,580.54 | 5,580.54 | 5,577.44 | 5,577.44 | 53.9K |
| 13:29 | 5,576.58 | 5,578.32 | 5,576.07 | 5,577.00 | 56.9K |
| 13:30 | 5,576.79 | 5,576.79 | 5,575.39 | 5,575.54 | 28.6K |
| 13:31 | 5,575.64 | 5,575.64 | 5,573.55 | 5,573.55 | 21.6K |
| 13:32 | 5,573.35 | 5,575.03 | 5,573.07 | 5,574.39 | 21.3K |
| 13:33 | 5,574.29 | 5,574.29 | 5,572.49 | 5,572.49 | 16.8K |
| 13:34 | 5,572.54 | 5,572.79 | 5,572.18 | 5,572.17 | 26.3K |
| 13:35 | 5,572.17 | 5,572.17 | 5,570.22 | 5,570.60 | 36.0K |
| 13:36 | 5,570.60 | 5,571.10 | 5,568.03 | 5,570.64 | 47.8K |
| 13:37 | 5,570.65 | 5,572.15 | 5,570.43 | 5,570.98 | 76.5K |
| 13:38 | 5,571.87 | 5,576.12 | 5,571.87 | 5,574.13 | 28.9K |
| 13:39 | 5,574.25 | 5,575.82 | 5,570.07 | 5,570.07 | 51.9K |
| 13:40 | 5,570.46 | 5,570.46 | 5,561.51 | 5,561.51 | 80.2K |
| 13:41 | 5,561.22 | 5,565.75 | 5,559.11 | 5,559.58 | 53.3K |
| 13:42 | 5,560.32 | 5,564.91 | 5,560.32 | 5,563.85 | 119.8K |
| 13:43 | 5,563.80 | 5,563.80 | 5,559.77 | 5,560.20 | 21.6K |
| 13:44 | 5,560.23 | 5,560.99 | 5,558.22 | 5,558.22 | 39.6K |
| 13:45 | 5,558.51 | 5,560.59 | 5,555.85 | 5,556.34 | 40.6K |
| 13:46 | 5,556.34 | 5,557.36 | 5,554.43 | 5,554.59 | 63.0K |
| 13:47 | 5,554.13 | 5,557.85 | 5,554.13 | 5,557.44 | 38.2K |
| 13:48 | 5,557.71 | 5,561.73 | 5,557.41 | 5,561.73 | 24.1K |
| 13:49 | 5,560.90 | 5,564.51 | 5,560.90 | 5,564.27 | 55.6K |
| 13:50 | 5,564.02 | 5,564.02 | 5,561.13 | 5,562.37 | 40.2K |
| 13:51 | 5,562.31 | 5,562.31 | 5,559.58 | 5,560.19 | 42.3K |
| 13:52 | 5,560.32 | 5,561.55 | 5,559.55 | 5,559.55 | 56.4K |
| 13:53 | 5,559.55 | 5,560.56 | 5,558.65 | 5,558.65 | 33.1K |
| 13:54 | 5,558.77 | 5,560.24 | 5,556.93 | 5,560.24 | 30.5K |
| 13:55 | 5,560.24 | 5,561.77 | 5,559.07 | 5,559.07 | 53.8K |
| 13:56 | 5,559.07 | 5,559.54 | 5,555.89 | 5,557.77 | 22.9K |
| 13:57 | 5,559.09 | 5,560.14 | 5,557.32 | 5,560.14 | 20.9K |
| 13:58 | 5,560.34 | 5,560.79 | 5,559.53 | 5,560.60 | 13.5K |
| 13:59 | 5,561.06 | 5,561.06 | 5,556.28 | 5,556.28 | 16.2K |
| 14:00 | 5,556.48 | 5,556.48 | 5,553.92 | 5,555.87 | 51.3K |
| 14:01 | 5,555.27 | 5,557.00 | 5,554.98 | 5,556.36 | 29.3K |
| 14:02 | 5,557.36 | 5,563.59 | 5,557.36 | 5,563.62 | 55.4K |
| 14:03 | 5,562.91 | 5,562.91 | 5,559.33 | 5,559.37 | 37.9K |
| 14:04 | 5,558.75 | 5,558.75 | 5,555.81 | 5,556.49 | 31.5K |
| 14:05 | 5,556.41 | 5,556.80 | 5,554.61 | 5,554.68 | 13.3K |
| 14:06 | 5,554.68 | 5,554.68 | 5,551.46 | 5,553.18 | 22.6K |
| 14:07 | 5,553.18 | 5,555.44 | 5,552.11 | 5,555.44 | 20.6K |
| 14:08 | 5,555.12 | 5,555.82 | 5,553.65 | 5,553.86 | 22.9K |
| 14:09 | 5,553.59 | 5,553.79 | 5,552.03 | 5,552.03 | 9.9K |
| 14:10 | 5,551.92 | 5,552.89 | 5,550.96 | 5,551.12 | 48.5K |
| 14:11 | 5,551.10 | 5,551.76 | 5,550.75 | 5,550.75 | 18.9K |
| 14:12 | 5,550.75 | 5,553.44 | 5,550.71 | 5,552.83 | 52.5K |
| 14:13 | 5,551.48 | 5,551.48 | 5,550.13 | 5,550.25 | 28.7K |
| 14:14 | 5,549.97 | 5,550.62 | 5,548.59 | 5,548.59 | 19.8K |
| 14:15 | 5,548.58 | 5,549.14 | 5,547.42 | 5,548.77 | 22.6K |
| 14:16 | 5,548.97 | 5,548.97 | 5,546.59 | 5,546.86 | 37.4K |
| 14:17 | 5,546.72 | 5,547.75 | 5,543.49 | 5,543.49 | 18.2K |
| 14:18 | 5,544.27 | 5,547.88 | 5,544.27 | 5,547.12 | 17.4K |
| 14:19 | 5,547.17 | 5,547.17 | 5,544.00 | 5,544.11 | 15.9K |
| 14:20 | 5,543.98 | 5,546.33 | 5,543.98 | 5,545.61 | 16.8K |
| 14:21 | 5,545.58 | 5,546.00 | 5,544.40 | 5,544.42 | 40.2K |
| 14:22 | 5,544.42 | 5,548.83 | 5,544.42 | 5,548.39 | 42.1K |
| 14:23 | 5,548.96 | 5,549.82 | 5,548.24 | 5,548.82 | 86.9K |
| 14:24 | 5,548.89 | 5,552.15 | 5,548.89 | 5,552.15 | 18.8K |
| 14:25 | 5,551.97 | 5,557.13 | 5,551.97 | 5,557.13 | 60.6K |
| 14:26 | 5,558.40 | 5,559.50 | 5,556.98 | 5,557.58 | 23.8K |
| 14:27 | 5,557.73 | 5,557.73 | 5,555.74 | 5,557.30 | 25.8K |
| 14:28 | 5,557.25 | 5,557.83 | 5,556.71 | 5,557.83 | 21.1K |
| 14:29 | 5,557.43 | 5,557.78 | 5,557.16 | 5,557.77 | 28.3K |
| 14:30 | 5,556.47 | 5,557.94 | 5,556.47 | 5,557.94 | 15.1K |
| 14:31 | 5,557.93 | 5,560.39 | 5,557.93 | 5,560.42 | 72.5K |
| 14:32 | 5,560.76 | 5,562.85 | 5,560.68 | 5,562.46 | 24.0K |
| 14:33 | 5,562.57 | 5,562.77 | 5,562.54 | 5,562.51 | 37.8K |
| 14:34 | 5,563.05 | 5,564.07 | 5,563.05 | 5,564.13 | 51.4K |
| 14:35 | 5,564.18 | 5,566.68 | 5,564.18 | 5,566.68 | 16.9K |
| 14:36 | 5,566.68 | 5,569.01 | 5,566.68 | 5,568.76 | 53.2K |
| 14:37 | 5,568.76 | 5,568.76 | 5,564.62 | 5,564.62 | 52.7K |
| 14:38 | 5,564.62 | 5,567.36 | 5,564.62 | 5,567.36 | 17.1K |
| 14:39 | 5,567.53 | 5,567.53 | 5,563.73 | 5,564.22 | 31.6K |
| 14:40 | 5,564.22 | 5,566.90 | 5,564.22 | 5,566.00 | 48.6K |
| 14:41 | 5,566.04 | 5,566.94 | 5,564.34 | 5,564.32 | 15.9K |
| 14:42 | 5,564.32 | 5,565.17 | 5,564.32 | 5,564.96 | 16.6K |
| 14:43 | 5,564.97 | 5,565.11 | 5,562.55 | 5,562.55 | 20.6K |
| 14:44 | 5,562.55 | 5,563.39 | 5,560.03 | 5,560.22 | 37.3K |
| 14:45 | 5,560.31 | 5,560.31 | 5,559.74 | 5,560.00 | 22.4K |
| 14:46 | 5,559.95 | 5,562.46 | 5,559.95 | 5,561.93 | 32.3K |
| 14:47 | 5,562.34 | 5,565.05 | 5,562.24 | 5,565.05 | 49.1K |
| 14:48 | 5,565.02 | 5,565.02 | 5,564.43 | 5,564.89 | 17.5K |
| 14:49 | 5,564.78 | 5,564.78 | 5,562.47 | 5,562.47 | 44.8K |
| 14:50 | 5,562.58 | 5,562.58 | 5,560.37 | 5,560.37 | 19.5K |
| 14:51 | 5,560.62 | 5,561.76 | 5,559.93 | 5,561.37 | 30.9K |
| 14:52 | 5,562.16 | 5,562.83 | 5,561.72 | 5,561.91 | 19.0K |
| 14:53 | 5,561.90 | 5,562.76 | 5,561.72 | 5,561.72 | 36.2K |
| 14:54 | 5,561.72 | 5,562.37 | 5,561.72 | 5,562.38 | 12.1K |
| 14:55 | 5,561.62 | 5,562.80 | 5,560.76 | 5,561.49 | 38.6K |
| 14:56 | 5,561.49 | 5,561.49 | 5,559.57 | 5,560.63 | 56.0K |
| 14:57 | 5,560.50 | 5,560.50 | 5,557.09 | 5,557.09 | 56.9K |
| 14:58 | 5,556.98 | 5,557.36 | 5,555.94 | 5,556.76 | 23.8K |
| 14:59 | 5,557.20 | 5,558.21 | 5,556.99 | 5,558.21 | 20.8K |
| 15:00 | 5,558.42 | 5,563.58 | 5,558.42 | 5,563.58 | 107.5K |
| 15:01 | 5,563.99 | 5,567.34 | 5,563.99 | 5,567.01 | 79.1K |
| 15:02 | 5,566.84 | 5,569.89 | 5,566.84 | 5,567.36 | 64.8K |
| 15:03 | 5,567.20 | 5,567.20 | 5,563.13 | 5,564.44 | 37.6K |
| 15:04 | 5,564.49 | 5,564.62 | 5,563.64 | 5,563.73 | 15.5K |
| 15:05 | 5,563.72 | 5,566.18 | 5,563.72 | 5,566.02 | 30.2K |
| 15:06 | 5,566.08 | 5,569.18 | 5,565.48 | 5,569.18 | 74.6K |
| 15:07 | 5,568.64 | 5,568.64 | 5,565.81 | 5,565.81 | 60.2K |
| 15:08 | 5,565.09 | 5,565.09 | 5,564.38 | 5,564.40 | 39.4K |
| 15:09 | 5,564.68 | 5,564.68 | 5,562.43 | 5,562.43 | 27.1K |
| 15:10 | 5,562.40 | 5,563.92 | 5,561.26 | 5,562.98 | 33.8K |
| 15:11 | 5,562.98 | 5,563.24 | 5,561.43 | 5,561.39 | 18.9K |
| 15:12 | 5,562.19 | 5,564.00 | 5,561.37 | 5,564.00 | 24.3K |
| 15:13 | 5,564.23 | 5,564.42 | 5,562.58 | 5,562.95 | 35.0K |
| 15:14 | 5,563.81 | 5,564.69 | 5,563.81 | 5,564.55 | 31.5K |
| 15:15 | 5,564.12 | 5,564.44 | 5,561.83 | 5,562.12 | 41.8K |
| 15:16 | 5,562.28 | 5,563.48 | 5,562.28 | 5,563.48 | 76.4K |
| 15:17 | 5,563.54 | 5,564.96 | 5,563.54 | 5,564.68 | 42.4K |
| 15:18 | 5,565.03 | 5,567.46 | 5,564.81 | 5,567.46 | 29.7K |
| 15:19 | 5,567.46 | 5,569.20 | 5,567.02 | 5,568.87 | 96.6K |
| 15:20 | 5,569.39 | 5,569.39 | 5,567.21 | 5,567.21 | 54.9K |
| 15:21 | 5,567.17 | 5,567.17 | 5,562.04 | 5,561.99 | 36.7K |
| 15:22 | 5,561.75 | 5,564.15 | 5,561.61 | 5,563.82 | 72.3K |
| 15:23 | 5,563.40 | 5,565.27 | 5,563.40 | 5,565.04 | 24.0K |
| 15:24 | 5,565.13 | 5,565.85 | 5,565.13 | 5,565.77 | 28.2K |
| 15:25 | 5,565.90 | 5,566.90 | 5,565.73 | 5,565.95 | 49.2K |
| 15:26 | 5,565.94 | 5,567.37 | 5,565.47 | 5,565.47 | 44.4K |
| 15:27 | 5,564.98 | 5,565.91 | 5,564.68 | 5,565.91 | 34.7K |
| 15:28 | 5,566.06 | 5,566.87 | 5,564.84 | 5,566.65 | 29.6K |
| 15:29 | 5,566.72 | 5,567.12 | 5,565.85 | 5,567.11 | 44.3K |
| 15:30 | 5,567.29 | 5,567.40 | 5,565.23 | 5,565.47 | 105.2K |
| 15:31 | 5,565.45 | 5,566.52 | 5,565.42 | 5,566.08 | 27.5K |
| 15:32 | 5,565.99 | 5,565.99 | 5,564.61 | 5,564.94 | 86.8K |
| 15:33 | 5,565.11 | 5,568.16 | 5,565.11 | 5,568.23 | 53.4K |
| 15:34 | 5,568.33 | 5,568.74 | 5,567.39 | 5,568.16 | 51.4K |
| 15:35 | 5,568.10 | 5,570.90 | 5,568.00 | 5,570.30 | 53.1K |
| 15:36 | 5,570.66 | 5,572.51 | 5,570.66 | 5,572.47 | 31.9K |
| 15:37 | 5,572.12 | 5,573.16 | 5,571.45 | 5,571.45 | 89.1K |
| 15:38 | 5,571.38 | 5,571.38 | 5,569.68 | 5,569.68 | 85.2K |
| 15:39 | 5,569.55 | 5,574.76 | 5,568.52 | 5,574.76 | 120.9K |
| 15:40 | 5,574.98 | 5,574.98 | 5,572.64 | 5,572.85 | 73.3K |
| 15:41 | 5,572.88 | 5,574.16 | 5,572.53 | 5,572.53 | 42.1K |
| 15:42 | 5,572.47 | 5,573.85 | 5,572.47 | 5,573.66 | 28.2K |
| 15:43 | 5,573.66 | 5,573.66 | 5,572.21 | 5,572.30 | 33.6K |
| 15:44 | 5,572.64 | 5,572.72 | 5,570.61 | 5,570.61 | 47.1K |
| 15:45 | 5,570.68 | 5,575.68 | 5,570.68 | 5,575.68 | 83.7K |
| 15:46 | 5,575.83 | 5,576.04 | 5,574.44 | 5,574.54 | 66.7K |
| 15:47 | 5,572.11 | 5,572.11 | 5,568.91 | 5,568.91 | 102.3K |
| 15:48 | 5,568.92 | 5,569.41 | 5,568.40 | 5,568.93 | 54.5K |
| 15:49 | 5,568.86 | 5,572.19 | 5,568.46 | 5,570.55 | 68.1K |
| 15:50 | 5,569.29 | 5,570.88 | 5,568.41 | 5,570.88 | 162.0K |
| 15:51 | 5,571.80 | 5,574.58 | 5,571.80 | 5,574.03 | 191.0K |
| 15:52 | 5,575.49 | 5,580.43 | 5,575.49 | 5,580.18 | 105.5K |
| 15:53 | 5,580.20 | 5,584.32 | 5,580.20 | 5,582.30 | 109.6K |
| 15:54 | 5,581.17 | 5,582.25 | 5,580.14 | 5,581.71 | 123.9K |
| 15:55 | 5,577.72 | 5,577.72 | 5,570.04 | 5,572.41 | 283.2K |
| 15:56 | 5,572.35 | 5,573.86 | 5,572.15 | 5,573.64 | 184.9K |
| 15:57 | 5,573.67 | 5,575.13 | 5,571.46 | 5,573.21 | 233.5K |
| 15:58 | 5,573.52 | 5,573.92 | 5,568.41 | 5,568.41 | 441.6K |
| 15:59 | 5,568.59 | 5,569.15 | 5,565.57 | 5,568.00 | 4,601.2K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 5,524.20 | 5,562.40 | 5,507.40 | 5,526.20 | 20.8M |
| 2025-09-25 | 5,528.70 | 5,528.70 | 5,449.00 | 5,487.00 | 13.2M |
| 2025-09-24 | 5,566.90 | 5,611.30 | 5,522.00 | 5,530.10 | 20.0M |
| 2025-09-23 | 5,580.30 | 5,673.30 | 5,543.50 | 5,568.00 | 21.3M |
| 2025-09-22 | 5,543.00 | 5,583.10 | 5,472.40 | 5,570.70 | 25.2M |
| 2025-09-19 | 5,583.90 | 5,615.00 | 5,515.40 | 5,540.40 | 51.7M |
| 2025-09-18 | 5,443.35 | 5,591.43 | 5,443.35 | 5,583.94 | 26.6M |
| 2025-09-17 | 5,429.85 | 5,501.80 | 5,389.69 | 5,443.62 | 25.3M |
| 2025-09-16 | 5,391.06 | 5,425.05 | 5,368.36 | 5,416.84 | 22.5M |
| 2025-09-15 | 5,376.65 | 5,413.77 | 5,351.79 | 5,388.78 | 21.2M |
| 2025-09-12 | 5,373.70 | 5,392.57 | 5,341.91 | 5,368.62 | 30.1M |
| 2025-09-11 | 5,306.21 | 5,420.43 | 5,300.43 | 5,393.07 | 27.2M |
| 2025-09-10 | 5,266.63 | 5,346.09 | 5,266.45 | 5,300.94 | 19.1M |
| 2025-09-09 | 5,329.06 | 5,331.84 | 5,242.04 | 5,268.22 | 19.4M |
| 2025-09-08 | 5,316.50 | 5,327.52 | 5,258.45 | 5,326.48 | 25.7M |
| 2025-09-05 | 5,311.56 | 5,353.88 | 5,270.43 | 5,318.73 | 23.4M |
| 2025-09-04 | 5,232.77 | 5,305.41 | 5,217.32 | 5,302.90 | 23.9M |
| 2025-09-03 | 5,276.54 | 5,291.78 | 5,199.04 | 5,229.29 | 22.1M |
| 2025-09-02 | 5,305.93 | 5,305.93 | 5,222.25 | 5,275.46 | 29.1M |
| 2025-08-29 | 5,421.03 | 5,421.03 | 5,274.70 | 5,311.54 | 26.5M |
| 2025-08-28 | 5,458.09 | 5,469.40 | 5,435.11 | 5,449.02 | 15.2M |
| 2025-08-27 | 5,402.42 | 5,460.98 | 5,378.28 | 5,449.81 | 17.3M |
| 2025-08-26 | 5,415.46 | 5,427.88 | 5,367.00 | 5,413.75 | 21.7M |
| 2025-08-25 | 5,469.30 | 5,480.44 | 5,416.99 | 5,418.20 | 16.2M |
| 2025-08-22 | 5,336.09 | 5,508.79 | 5,336.01 | 5,475.29 | 20.5M |
| 2025-08-21 | 5,329.73 | 5,340.52 | 5,278.82 | 5,303.55 | 17.7M |
| 2025-08-20 | 5,331.19 | 5,360.69 | 5,299.56 | 5,346.03 | 18.8M |
| 2025-08-19 | 5,340.14 | 5,404.44 | 5,312.39 | 5,334.63 | 20.5M |
| 2025-08-18 | 5,270.15 | 5,312.28 | 5,235.70 | 5,309.78 | 19.4M |
| 2025-08-15 | 5,315.43 | 5,315.43 | 5,261.81 | 5,270.55 | 21.4M |
| 2025-08-14 | 5,298.74 | 5,326.74 | 5,240.24 | 5,314.87 | 33.0M |
| 2025-08-13 | 5,369.52 | 5,421.21 | 5,346.27 | 5,414.36 | 23.7M |
| 2025-08-12 | 5,317.53 | 5,388.04 | 5,316.97 | 5,355.22 | 25.0M |
| 2025-08-11 | 5,358.79 | 5,387.90 | 5,274.44 | 5,302.28 | 19.7M |
| 2025-08-08 | 5,353.46 | 5,399.89 | 5,345.38 | 5,348.12 | 20.7M |
| 2025-08-07 | 5,411.67 | 5,415.68 | 5,288.19 | 5,329.47 | 19.8M |
| 2025-08-06 | 5,416.96 | 5,434.89 | 5,378.48 | 5,393.97 | 19.3M |
| 2025-08-05 | 5,407.54 | 5,470.77 | 5,340.89 | 5,419.49 | 31.0M |
| 2025-08-04 | 5,336.95 | 5,415.22 | 5,317.17 | 5,390.27 | 23.4M |
| 2025-08-01 | 5,405.20 | 5,413.25 | 5,302.46 | 5,324.56 | 36.7M |
| 2025-07-31 | 5,412.28 | 5,506.48 | 5,412.28 | 5,481.54 | 44.7M |
| 2025-07-30 | 5,405.95 | 5,445.68 | 5,366.84 | 5,398.67 | 32.5M |
| 2025-07-29 | 5,453.96 | 5,460.39 | 5,359.29 | 5,403.68 | 29.1M |
| 2025-07-28 | 5,465.33 | 5,466.98 | 5,430.64 | 5,438.60 | 22.9M |
| 2025-07-25 | 5,439.09 | 5,479.24 | 5,401.19 | 5,470.97 | 25.4M |
| 2025-07-24 | 5,437.41 | 5,455.64 | 5,399.83 | 5,437.07 | 25.5M |
| 2025-07-23 | 5,364.15 | 5,456.53 | 5,364.15 | 5,450.49 | 37.5M |
| 2025-07-22 | 5,238.51 | 5,349.34 | 5,238.51 | 5,339.40 | 45.4M |
| 2025-07-21 | 5,282.28 | 5,303.35 | 5,213.16 | 5,214.19 | 23.1M |
| 2025-07-18 | 5,290.42 | 5,312.78 | 5,238.77 | 5,263.95 | 22.3M |
| 2025-07-17 | 5,280.73 | 5,345.12 | 5,241.31 | 5,287.48 | 39.4M |
| 2025-07-16 | 5,222.15 | 5,287.00 | 5,188.43 | 5,283.32 | 41.9M |
| 2025-07-15 | 5,257.87 | 5,278.66 | 5,213.04 | 5,223.37 | 35.6M |
| 2025-07-14 | 5,264.13 | 5,280.47 | 5,213.62 | 5,252.96 | 30.4M |
| 2025-07-11 | 5,311.82 | 5,311.82 | 5,261.25 | 5,278.97 | 32.1M |
| 2025-07-10 | 5,267.44 | 5,401.21 | 5,267.44 | 5,332.60 | 36.4M |
| 2025-07-09 | 5,251.88 | 5,268.72 | 5,183.60 | 5,257.31 | 48.2M |
| 2025-07-08 | 5,173.50 | 5,239.55 | 5,173.50 | 5,208.15 | 48.4M |
| 2025-07-07 | 5,255.44 | 5,255.44 | 5,146.36 | 5,180.32 | 27.2M |
| 2025-07-03 | 5,273.99 | 5,307.55 | 5,258.82 | 5,260.73 | 24.7M |
| 2025-07-02 | 5,183.73 | 5,272.83 | 5,176.68 | 5,272.55 | 34.7M |
| 2025-07-01 | 5,113.30 | 5,222.35 | 5,073.89 | 5,172.50 | 66.8M |
| 2025-06-30 | 5,120.80 | 5,131.95 | 5,096.24 | 5,123.85 | 29.7M |
| 2025-06-27 | 5,088.72 | 5,136.59 | 5,082.02 | 5,112.36 | 42.1M |
| 2025-06-26 | 5,010.13 | 5,084.41 | 5,009.52 | 5,079.08 | 29.8M |
| 2025-06-25 | 5,041.33 | 5,041.33 | 4,967.26 | 4,998.07 | 26.4M |
| 2025-06-24 | 5,007.66 | 5,046.98 | 4,968.35 | 5,040.52 | 28.3M |
| 2025-06-23 | 4,941.12 | 4,995.59 | 4,869.20 | 4,971.48 | 38.7M |
| 2025-06-20 | 4,979.02 | 5,005.85 | 4,933.88 | 4,950.53 | 79.8M |
| 2025-06-18 | 4,941.42 | 5,011.67 | 4,933.92 | 4,959.52 | 26.0M |
| 2025-06-17 | 4,982.21 | 4,999.55 | 4,939.39 | 4,945.79 | 30.9M |
| 2025-06-16 | 4,969.46 | 5,025.32 | 4,955.84 | 5,003.52 | 26.9M |
| 2025-06-13 | 4,966.55 | 4,978.57 | 4,903.96 | 4,920.35 | 27.8M |
| 2025-06-12 | 4,982.87 | 5,001.13 | 4,952.66 | 4,988.24 | 17.7M |
| 2025-06-11 | 5,008.08 | 5,026.87 | 4,967.05 | 5,013.62 | 22.9M |
| 2025-06-10 | 5,005.36 | 5,007.43 | 4,951.88 | 4,988.31 | 27.8M |
| 2025-06-09 | 4,973.11 | 5,033.03 | 4,971.82 | 4,997.88 | 22.8M |
| 2025-06-06 | 4,968.50 | 5,014.81 | 4,956.26 | 4,962.97 | 23.6M |
| 2025-06-05 | 4,905.31 | 4,936.41 | 4,870.81 | 4,904.12 | 31.8M |
| 2025-06-04 | 4,927.39 | 4,943.11 | 4,893.56 | 4,893.56 | 20.4M |
| 2025-06-03 | 4,850.27 | 4,924.81 | 4,845.70 | 4,918.52 | 28.4M |
| 2025-06-02 | 4,877.03 | 4,877.03 | 4,802.58 | 4,848.25 | 30.3M |
| 2025-05-30 | 4,921.95 | 4,925.13 | 4,875.55 | 4,883.62 | 48.1M |
| 2025-05-29 | 4,917.27 | 4,935.52 | 4,877.92 | 4,906.67 | 30.2M |
| 2025-05-28 | 4,942.45 | 4,946.62 | 4,898.32 | 4,903.71 | 23.3M |
| 2025-05-27 | 4,865.64 | 4,947.74 | 4,865.64 | 4,933.63 | 35.8M |
| 2025-05-23 | 4,828.61 | 4,875.55 | 4,822.46 | 4,855.28 | 26.7M |
| 2025-05-22 | 4,878.02 | 4,928.84 | 4,854.82 | 4,899.49 | 25.3M |
| 2025-05-21 | 4,960.48 | 4,970.35 | 4,881.38 | 4,885.26 | 17.6M |
| 2025-05-20 | 5,024.45 | 5,034.52 | 4,978.38 | 4,999.81 | 20.2M |
| 2025-05-19 | 5,015.02 | 5,050.59 | 4,972.28 | 5,040.42 | 22.5M |
| 2025-05-16 | 4,965.74 | 5,055.71 | 4,961.01 | 5,043.99 | 35.0M |
| 2025-05-15 | 4,952.91 | 5,002.53 | 4,936.24 | 4,966.28 | 35.3M |
| 2025-05-14 | 4,923.52 | 4,929.39 | 4,894.23 | 4,906.06 | 27.5M |
| 2025-05-13 | 4,894.24 | 4,961.45 | 4,889.24 | 4,936.23 | 33.4M |
| 2025-05-12 | 4,842.50 | 4,914.90 | 4,824.71 | 4,859.79 | 35.2M |
| 2025-05-09 | 4,662.46 | 4,684.71 | 4,645.51 | 4,667.73 | 20.0M |
| 2025-05-08 | 4,588.42 | 4,699.26 | 4,588.42 | 4,653.37 | 31.9M |
| 2025-05-07 | 4,562.11 | 4,580.89 | 4,517.71 | 4,542.85 | 21.0M |
| 2025-05-06 | 4,574.71 | 4,607.80 | 4,551.10 | 4,556.58 | 19.1M |
| 2025-05-05 | 4,576.90 | 4,643.04 | 4,555.08 | 4,599.89 | 21.9M |
| 2025-05-02 | 4,571.60 | 4,633.47 | 4,571.60 | 4,601.30 | 33.2M |
| 2025-05-01 | 4,469.55 | 4,576.24 | 4,466.55 | 4,523.93 | 32.7M |
| 2025-04-30 | 4,407.24 | 4,445.58 | 4,334.04 | 4,435.76 | 40.8M |
| 2025-04-29 | 4,386.70 | 4,438.29 | 4,351.29 | 4,421.50 | 34.3M |
| 2025-04-28 | 4,421.71 | 4,478.15 | 4,396.47 | 4,429.29 | 23.6M |
| 2025-04-25 | 4,434.05 | 4,456.93 | 4,393.84 | 4,420.07 | 23.9M |
| 2025-04-24 | 4,331.74 | 4,462.99 | 4,331.32 | 4,448.05 | 35.4M |
| 2025-04-23 | 4,327.71 | 4,459.55 | 4,309.21 | 4,315.17 | 23.3M |
| 2025-04-22 | 4,201.09 | 4,282.22 | 4,201.09 | 4,256.85 | 26.1M |
| 2025-04-21 | 4,215.24 | 4,224.68 | 4,109.37 | 4,157.78 | 22.5M |
| 2025-04-17 | 4,252.28 | 4,309.88 | 4,246.08 | 4,265.04 | 30.4M |
| 2025-04-16 | 4,276.23 | 4,309.82 | 4,198.71 | 4,231.82 | 27.3M |
| 2025-04-15 | 4,352.88 | 4,383.89 | 4,297.44 | 4,307.39 | 23.8M |
| 2025-04-14 | 4,368.20 | 4,404.06 | 4,324.90 | 4,358.82 | 21.1M |
| 2025-04-11 | 4,216.16 | 4,334.59 | 4,161.64 | 4,309.30 | 26.0M |
| 2025-04-10 | 4,313.26 | 4,316.82 | 4,088.56 | 4,219.32 | 34.8M |
| 2025-04-09 | 3,939.22 | 4,400.03 | 3,932.33 | 4,378.41 | 57.3M |
| 2025-04-08 | 4,154.68 | 4,183.23 | 3,916.01 | 3,985.32 | 37.8M |
| 2025-04-07 | 4,099.29 | 4,264.95 | 3,924.40 | 4,077.07 | 45.7M |
| 2025-04-04 | 4,199.99 | 4,242.80 | 4,082.16 | 4,155.28 | 45.5M |
| 2025-04-03 | 4,595.52 | 4,595.52 | 4,361.89 | 4,364.14 | 44.3M |
| 2025-04-02 | 4,628.10 | 4,725.58 | 4,623.97 | 4,705.13 | 21.5M |
| 2025-04-01 | 4,638.95 | 4,701.00 | 4,585.64 | 4,686.73 | 26.2M |
| 2025-03-31 | 4,581.22 | 4,676.75 | 4,541.69 | 4,643.40 | 27.8M |
| 2025-03-28 | 4,746.41 | 4,754.72 | 4,615.10 | 4,632.00 | 28.4M |
| 2025-03-27 | 4,793.05 | 4,820.17 | 4,745.16 | 4,763.97 | 29.4M |
| 2025-03-26 | 4,809.01 | 4,846.47 | 4,765.86 | 4,798.09 | 26.7M |
| 2025-03-25 | 4,809.82 | 4,816.95 | 4,771.18 | 4,796.42 | 36.0M |
| 2025-03-24 | 4,734.45 | 4,802.26 | 4,734.45 | 4,793.14 | 45.9M |
| 2025-03-21 | 4,737.85 | 4,737.85 | 4,649.31 | 4,704.10 | 61.4M |
| 2025-03-20 | 4,723.40 | 4,769.61 | 4,698.74 | 4,739.47 | 45.3M |
| 2025-03-19 | 4,752.60 | 4,805.81 | 4,740.46 | 4,767.30 | 37.3M |
| 2025-03-18 | 4,790.80 | 4,793.17 | 4,729.39 | 4,750.54 | 25.7M |
| 2025-03-17 | 4,735.83 | 4,819.40 | 4,728.39 | 4,798.19 | 23.1M |
| 2025-03-14 | 4,700.72 | 4,753.28 | 4,694.36 | 4,741.05 | 29.5M |
| 2025-03-13 | 4,705.98 | 4,753.14 | 4,642.89 | 4,650.96 | 32.4M |
| 2025-03-12 | 4,803.63 | 4,819.60 | 4,704.51 | 4,741.63 | 30.6M |
| 2025-03-11 | 4,875.03 | 4,875.03 | 4,752.51 | 4,780.82 | 34.2M |
| 2025-03-10 | 4,955.63 | 4,997.93 | 4,840.39 | 4,890.71 | 49.5M |
| 2025-03-07 | 4,808.78 | 4,973.60 | 4,808.78 | 4,957.97 | 41.9M |
| 2025-03-06 | 4,760.49 | 4,851.23 | 4,715.85 | 4,838.05 | 46.0M |
| 2025-03-05 | 4,663.40 | 4,775.43 | 4,663.40 | 4,765.04 | 28.4M |
| 2025-03-04 | 4,694.17 | 4,726.39 | 4,574.02 | 4,660.64 | 47.6M |
| 2025-03-03 | 4,943.39 | 4,951.82 | 4,732.43 | 4,756.87 | 24.0M |
| 2025-02-28 | 4,880.33 | 4,922.93 | 4,845.20 | 4,913.65 | 62.5M |
| 2025-02-27 | 4,901.09 | 4,953.01 | 4,856.07 | 4,866.96 | 28.0M |
| 2025-02-26 | 4,923.32 | 4,961.94 | 4,872.16 | 4,885.59 | 27.3M |
| 2025-02-25 | 4,886.27 | 4,929.50 | 4,847.36 | 4,903.16 | 47.9M |
| 2025-02-24 | 4,902.03 | 4,941.60 | 4,853.05 | 4,874.12 | 30.3M |
| 2025-02-21 | 5,034.84 | 5,036.74 | 4,873.63 | 4,901.51 | 26.0M |
| 2025-02-20 | 5,086.96 | 5,102.85 | 5,003.15 | 5,025.68 | 24.1M |
| 2025-02-19 | 5,018.44 | 5,113.79 | 5,018.44 | 5,094.46 | 32.2M |
| 2025-02-18 | 4,976.57 | 5,061.58 | 4,967.65 | 5,053.23 | 39.7M |
| 2025-02-14 | 4,962.40 | 4,985.60 | 4,948.01 | 4,972.20 | 21.3M |
| 2025-02-13 | 4,917.54 | 4,972.67 | 4,850.88 | 4,933.34 | 27.9M |
| 2025-02-12 | 5,026.27 | 5,026.27 | 4,893.55 | 4,920.68 | 38.2M |
| 2025-02-11 | 5,033.54 | 5,062.29 | 5,017.27 | 5,041.35 | 18.3M |
| 2025-02-10 | 5,035.18 | 5,052.62 | 5,001.53 | 5,037.49 | 20.0M |
| 2025-02-07 | 5,066.45 | 5,075.51 | 5,011.54 | 5,027.25 | 19.1M |
| 2025-02-06 | 5,045.48 | 5,069.77 | 5,009.88 | 5,037.71 | 31.4M |
| 2025-02-05 | 5,051.56 | 5,052.14 | 4,994.25 | 5,013.72 | 24.1M |
| 2025-02-04 | 5,066.85 | 5,068.15 | 5,018.87 | 5,041.64 | 35.1M |
| 2025-02-03 | 5,104.25 | 5,104.25 | 4,954.33 | 4,999.97 | 35.5M |
| 2025-01-31 | 5,180.58 | 5,184.33 | 5,109.46 | 5,117.43 | 30.1M |
| 2025-01-30 | 5,113.77 | 5,202.96 | 5,113.77 | 5,166.75 | 31.2M |
| 2025-01-29 | 5,204.11 | 5,261.57 | 5,202.08 | 5,214.32 | 21.0M |
| 2025-01-28 | 5,219.66 | 5,225.64 | 5,131.70 | 5,179.07 | 35.2M |
| 2025-01-27 | 5,311.99 | 5,311.99 | 5,174.06 | 5,227.91 | 28.3M |
| 2025-01-24 | 5,295.94 | 5,323.31 | 5,288.82 | 5,312.53 | 26.2M |
| 2025-01-23 | 5,204.41 | 5,311.05 | 5,203.72 | 5,297.67 | 24.3M |
| 2025-01-22 | 5,216.18 | 5,225.39 | 5,191.17 | 5,198.70 | 23.5M |
| 2025-01-21 | 5,120.82 | 5,248.13 | 5,120.82 | 5,213.56 | 34.2M |
| 2025-01-17 | 5,038.77 | 5,121.69 | 5,038.77 | 5,115.70 | 22.1M |
| 2025-01-16 | 4,969.73 | 5,039.00 | 4,962.19 | 5,028.65 | 16.6M |
| 2025-01-15 | 5,017.68 | 5,030.53 | 4,957.42 | 4,959.89 | 17.7M |
| 2025-01-14 | 4,890.26 | 4,960.07 | 4,890.26 | 4,955.58 | 19.9M |
| 2025-01-13 | 4,710.15 | 4,875.60 | 4,708.26 | 4,869.56 | 31.7M |
| 2025-01-10 | 4,769.03 | 4,769.03 | 4,684.18 | 4,716.48 | 23.0M |
| 2025-01-08 | 4,809.92 | 4,816.71 | 4,758.55 | 4,797.13 | 15.7M |
| 2025-01-07 | 4,828.68 | 4,867.77 | 4,807.80 | 4,819.57 | 19.4M |
| 2025-01-06 | 4,828.36 | 4,912.39 | 4,820.06 | 4,829.33 | 18.2M |
| 2025-01-03 | 4,783.09 | 4,821.80 | 4,752.02 | 4,817.11 | 13.3M |
| 2025-01-02 | 4,825.93 | 4,859.33 | 4,747.84 | 4,760.56 | 13.3M |