NVS Historical Intraday Prices
One-Minute OHLCV Data From September 16, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1631784660 | $84.84 | $84.84 | $84.83 | $84.83 | 1,000 | $84.831996 |
| 1631787660 | $84.84 | $84.84 | $84.84 | $84.84 | 100 | $84.832409 |
| 1631789520 | $84.83 | $84.83 | $84.83 | $84.83 | 200 | $84.832051 |
| 1631791380 | $84.81 | $84.81 | $84.80 | $84.80 | 1,700 | $84.81428 |
| 1631792220 | $84.86 | $84.86 | $84.86 | $84.86 | 1,600 | $84.829624 |
| 1631793060 | $84.81 | $84.81 | $84.80 | $84.80 | 900 | $84.825103 |
| 1631793300 | $84.76 | $84.76 | $84.75 | $84.75 | 1,954 | $84.805596 |
| 1631793480 | $84.73 | $84.73 | $84.73 | $84.73 | 350 | $84.801896 |
| 1631793660 | $84.67 | $84.67 | $84.67 | $84.67 | 800 | $84.788969 |
| 1631793780 | $84.7905 | $84.7905 | $84.7905 | $84.7905 | 25,000 | $84.7901 |
| 1631793840 | $84.68 | $84.68 | $84.68 | $84.68 | 100 | $84.789778 |
| 1631794260 | $84.64 | $84.64 | $84.64 | $84.64 | 100 | $84.789269 |
| 1631794800 | $84.58 | $84.58 | $84.58 | $84.58 | 100 | $84.787597 |
| 1631795700 | $84.60 | $84.60 | $84.60 | $84.60 | 25,000 | $84.708898 |
| 1631795940 | $84.55 | $84.55 | $84.55 | $84.55 | 100 | $84.708443 |
| 1631796960 | $84.60 | $84.60 | $84.60 | $84.60 | 8,000 | $84.695605 |
| 1631797200 | $84.65 | $84.66 | $84.65 | $84.66 | 533 | $84.69531 |
| 1631797680 | $84.63 | $84.63 | $84.63 | $84.63 | 100 | $84.695154 |
| 1631797740 | $84.63 | $84.63 | $84.62 | $84.62 | 724 | $84.6944 |
| 1631797920 | $84.6436 | $84.6436 | $84.6436 | $84.6436 | 15,000 | $84.685356 |
| 1631798280 | $84.72 | $84.72 | $84.72 | $84.72 | 200 | $84.685431 |
| 1631798700 | $84.75 | $84.75 | $84.75 | $84.75 | 400 | $84.685735 |
| 1631798820 | $84.74 | $84.74 | $84.74 | $84.74 | 100 | $84.685799 |
| 1631798940 | $84.73 | $84.73 | $84.71 | $84.71 | 5,963 | $84.688198 |
| 1631799000 | $84.68 | $84.72 | $84.60 | $84.645 | 26,270 | $84.672458 |
| 1631799060 | $84.63 | $84.76 | $84.63 | $84.76 | 11,798 | $84.674812 |
| 1631799120 | $84.75 | $84.81 | $84.75 | $84.80 | 11,411 | $84.69653 |
| 1631799180 | $84.79 | $84.83 | $84.78 | $84.83 | 1,406 | $84.699297 |
| 1631799240 | $84.85 | $84.85 | $84.76 | $84.76 | 1,868 | $84.702516 |
| 1631799300 | $84.78 | $84.82 | $84.78 | $84.79 | 3,937 | $84.709524 |
| 1631799360 | $84.76 | $84.80 | $84.76 | $84.79 | 4,016 | $84.714489 |
| 1631799420 | $84.78 | $84.81 | $84.78 | $84.79 | 2,522 | $84.717461 |
| 1631799480 | $84.79 | $84.81 | $84.76 | $84.77 | 2,367 | $84.719374 |
| 1631799540 | $84.7617 | $84.7617 | $84.67 | $84.6846 | 3,065 | $84.719889 |
| 1631799600 | $84.6757 | $84.71 | $84.66 | $84.68 | 9,450 | $84.715582 |
| 1631799660 | $84.69 | $84.72 | $84.68 | $84.69 | 7,184 | $84.71352 |
| 1631799720 | $84.70 | $84.72 | $84.65 | $84.66 | 5,175 | $84.711619 |
| 1631799780 | $84.6601 | $84.685 | $84.6601 | $84.68 | 2,873 | $84.710411 |
| 1631799840 | $84.63 | $84.63 | $84.61 | $84.62 | 3,788 | $84.706972 |
| 1631799900 | $84.63 | $84.68 | $84.63 | $84.64 | 2,800 | $84.705705 |
| 1631799960 | $84.65 | $84.65 | $84.58 | $84.61 | 4,318 | $84.701242 |
| 1631800020 | $84.62 | $84.62 | $84.57 | $84.59 | 6,002 | $84.694913 |
| 1631800080 | $84.58 | $84.58 | $84.52 | $84.52 | 4,644 | $84.6894 |
| 1631800140 | $84.52 | $84.52 | $84.50 | $84.5066 | 2,818 | $84.685169 |
| 1631800200 | $84.48 | $84.48 | $84.4286 | $84.44 | 1,100 | $84.682892 |
| 1631800260 | $84.45 | $84.46 | $84.31 | $84.34 | 10,863 | $84.656373 |
| 1631800320 | $84.33 | $84.37 | $84.33 | $84.37 | 3,422 | $84.64835 |
| 1631800380 | $84.34 | $84.34 | $84.33 | $84.34 | 2,148 | $84.643284 |
| 1631800440 | $84.36 | $84.37 | $84.35 | $84.35 | 1,700 | $84.639424 |
| 1631800500 | $84.33 | $84.36 | $84.29 | $84.29 | 4,026 | $84.630946 |
| 1631800560 | $84.28 | $84.31 | $84.28 | $84.31 | 5,498 | $84.617871 |
| 1631800620 | $84.31 | $84.31 | $84.28 | $84.31 | 2,700 | $84.612236 |
| 1631800680 | $84.31 | $84.38 | $84.31 | $84.38 | 8,569 | $84.597406 |
| 1631800740 | $84.38 | $84.38 | $84.33 | $84.35 | 6,856 | $84.586819 |
| 1631800800 | $84.33 | $84.33 | $84.2601 | $84.28 | 6,284 | $84.57612 |
| 1631800860 | $84.28 | $84.28 | $84.24 | $84.25 | 5,845 | $84.565953 |
| 1631800920 | $84.24 | $84.24 | $84.22 | $84.22 | 4,618 | $84.557427 |
| 1631800980 | $84.22 | $84.23 | $84.19 | $84.19 | 5,906 | $84.546238 |
| 1631801040 | $84.18 | $84.19 | $84.1341 | $84.1341 | 4,114 | $84.537875 |
| 1631801100 | $84.12 | $84.14 | $84.10 | $84.14 | 4,570 | $84.528176 |
| 1631801160 | $84.15 | $84.22 | $84.15 | $84.21 | 3,713 | $84.522146 |
| 1631801220 | $84.21 | $84.2701 | $84.21 | $84.2701 | 4,144 | $84.516405 |
| 1631801280 | $84.29 | $84.31 | $84.26 | $84.26 | 8,291 | $84.507905 |
| 1631801340 | $84.30 | $84.30 | $84.28 | $84.2849 | 1,512 | $84.506399 |
| 1631801400 | $84.28 | $84.28 | $84.25 | $84.25 | 2,908 | $84.503242 |
| 1631801460 | $84.24 | $84.26 | $84.23 | $84.24 | 1,089 | $84.501951 |
| 1631801520 | $84.25 | $84.27 | $84.246 | $84.246 | 2,002 | $84.499729 |
| 1631801580 | $84.24 | $84.24 | $84.22 | $84.24 | 2,552 | $84.496333 |
| 1631801640 | $84.225 | $84.23 | $84.21 | $84.21 | 2,470 | $84.493645 |
| 1631801700 | $84.24 | $84.25 | $84.22 | $84.25 | 1,886 | $84.491479 |
| 1631801760 | $84.24 | $84.24 | $84.18 | $84.1923 | 5,338 | $84.484844 |
| 1631801820 | $84.20 | $84.22 | $84.20 | $84.21 | 1,597 | $84.482955 |
| 1631801880 | $84.2186 | $84.22 | $84.18 | $84.19 | 5,845 | $84.475971 |
| 1631801940 | $84.18 | $84.20 | $84.165 | $84.19 | 29,771 | $84.443976 |
| 1631802000 | $84.20 | $84.20 | $84.17 | $84.19 | 42,004 | $84.409169 |
| 1631802060 | $84.19 | $84.20 | $84.15 | $84.1575 | 29,238 | $84.389492 |
| 1631802120 | $84.16 | $84.23 | $84.16 | $84.23 | 17,890 | $84.379434 |
| 1631802180 | $84.23 | $84.23 | $84.18 | $84.20 | 6,536 | $84.37615 |
| 1631802240 | $84.18 | $84.21 | $84.17 | $84.20 | 4,681 | $84.373718 |
| 1631802300 | $84.20 | $84.20 | $84.18 | $84.18 | 4,986 | $84.371229 |
| 1631802360 | $84.18 | $84.21 | $84.18 | $84.21 | 1,159 | $84.37071 |
| 1631802420 | $84.22 | $84.22 | $84.18 | $84.21 | 3,011 | $84.369389 |
| 1631802480 | $84.21 | $84.21 | $84.20 | $84.20 | 1,142 | $84.368878 |
| 1631802540 | $84.195 | $84.24 | $84.19 | $84.21 | 3,347 | $84.367509 |
| 1631802600 | $84.20 | $84.20 | $84.16 | $84.16 | 4,263 | $84.365392 |
| 1631802660 | $84.14 | $84.18 | $84.14 | $84.18 | 2,144 | $84.364226 |
| 1631802720 | $84.18 | $84.19 | $84.17 | $84.17 | 2,600 | $84.36303 |
| 1631802780 | $84.18 | $84.22 | $84.18 | $84.21 | 3,158 | $84.361667 |
| 1631802840 | $84.21 | $84.24 | $84.20 | $84.235 | 2,860 | $84.360651 |
| 1631802900 | $84.235 | $84.30 | $84.235 | $84.29 | 4,140 | $84.359644 |
| 1631802960 | $84.30 | $84.31 | $84.29 | $84.30 | 1,722 | $84.359378 |
| 1631803020 | $84.31 | $84.32 | $84.30 | $84.31 | 2,623 | $84.359057 |
| 1631803080 | $84.32 | $84.38 | $84.32 | $84.35 | 6,342 | $84.358863 |
| 1631803140 | $84.35 | $84.38 | $84.34 | $84.34 | 2,868 | $84.358857 |
| 1631803200 | $84.33 | $84.33 | $84.29 | $84.2901 | 6,089 | $84.358034 |
| 1631803260 | $84.28 | $84.30 | $84.28 | $84.30 | 1,796 | $84.357728 |
| 1631803320 | $84.27 | $84.30 | $84.27 | $84.295 | 4,065 | $84.357083 |
| 1631803380 | $84.29 | $84.33 | $84.29 | $84.30 | 5,779 | $84.356261 |
| 1631803440 | $84.29 | $84.3268 | $84.29 | $84.3268 | 9,370 | $84.355014 |
| 1631803500 | $84.32 | $84.32 | $84.295 | $84.31 | 1,445 | $84.35487 |
| 1631803560 | $84.30 | $84.30 | $84.29 | $84.30 | 3,191 | $84.354461 |
| 1631803620 | $84.31 | $84.32 | $84.3092 | $84.32 | 4,543 | $84.354082 |
| 1631803680 | $84.31 | $84.32 | $84.29 | $84.32 | 4,017 | $84.353612 |
| 1631803740 | $84.32 | $84.33 | $84.31 | $84.32 | 4,199 | $84.353305 |
| 1631803800 | $84.32 | $84.32 | $84.28 | $84.28 | 9,493 | $84.3521 |
| 1631803860 | $84.27 | $84.30 | $84.27 | $84.30 | 1,650 | $84.351868 |
| 1631803920 | $84.29 | $84.30 | $84.29 | $84.29 | 1,900 | $84.351646 |
| 1631803980 | $84.29 | $84.30 | $84.27 | $84.27 | 6,717 | $84.35073 |
| 1631804040 | $84.26 | $84.26 | $84.23 | $84.235 | 3,413 | $84.349939 |
| 1631804100 | $84.22 | $84.23 | $84.2002 | $84.21 | 5,736 | $84.348318 |
| 1631804160 | $84.20 | $84.22 | $84.19 | $84.21 | 5,811 | $84.346681 |
| 1631804220 | $84.22 | $84.22 | $84.21 | $84.21 | 5,005 | $84.345397 |
| 1631804280 | $84.22 | $84.26 | $84.22 | $84.26 | 1,572 | $84.345064 |
| 1631804340 | $84.2512 | $84.28 | $84.24 | $84.27 | 3,127 | $84.344526 |
| 1631804400 | $84.27 | $84.28 | $84.23 | $84.23 | 11,517 | $84.342602 |
| 1631804460 | $84.24 | $84.26 | $84.24 | $84.25 | 4,074 | $84.341872 |
| 1631804520 | $84.25 | $84.27 | $84.24 | $84.27 | 3,200 | $84.341357 |
| 1631804580 | $84.27 | $84.275 | $84.25 | $84.27 | 2,000 | $84.341082 |
| 1631804640 | $84.26 | $84.27 | $84.25 | $84.26 | 1,100 | $84.340909 |
| 1631804700 | $84.27 | $84.28 | $84.27 | $84.27 | 3,207 | $84.34051 |
| 1631804760 | $84.29 | $84.325 | $84.29 | $84.325 | 600 | $84.340499 |
| 1631804820 | $84.325 | $84.325 | $84.2901 | $84.30 | 2,666 | $84.340374 |
| 1631804880 | $84.32 | $84.35 | $84.32 | $84.34 | 2,465 | $84.340366 |
| 1631804940 | $84.35 | $84.36 | $84.32 | $84.32 | 1,420 | $84.340377 |
| 1631805000 | $84.32 | $84.33 | $84.31 | $84.33 | 3,385 | $84.340264 |
| 1631805060 | $84.33 | $84.35 | $84.32 | $84.35 | 4,600 | $84.340217 |
| 1631805120 | $84.345 | $84.39 | $84.345 | $84.39 | 963 | $84.34025 |
| 1631805180 | $84.39 | $84.39 | $84.365 | $84.365 | 3,314 | $84.340468 |
| 1631805240 | $84.36 | $84.36 | $84.33 | $84.33 | 2,700 | $84.340482 |
| 1631805300 | $84.32 | $84.3233 | $84.26 | $84.26 | 11,440 | $84.339529 |
| 1631805360 | $84.26 | $84.28 | $84.25 | $84.25 | 7,209 | $84.338537 |
| 1631805420 | $84.235 | $84.28 | $84.235 | $84.25 | 22,525 | $84.335393 |
| 1631805480 | $84.25 | $84.31 | $84.24 | $84.29 | 17,408 | $84.333515 |
| 1631805540 | $84.29 | $84.29 | $84.21 | $84.21 | 20,102 | $84.33069 |
| 1631805600 | $84.21 | $84.27 | $84.19 | $84.26 | 14,735 | $84.328475 |
| 1631805660 | $84.25 | $84.26 | $84.19 | $84.25 | 27,705 | $84.32411 |
| 1631805720 | $84.24 | $84.24 | $84.163 | $84.163 | 14,042 | $84.321883 |
| 1631805780 | $84.17 | $84.23 | $84.17 | $84.21 | 13,223 | $84.31956 |
| 1631805840 | $84.215 | $84.27 | $84.215 | $84.25 | 8,597 | $84.318632 |
| 1631805900 | $84.28 | $84.30 | $84.27 | $84.271 | 8,489 | $84.318162 |
| 1631805960 | $84.28 | $84.28 | $84.25 | $84.27 | 2,964 | $84.317953 |
| 1631806020 | $84.25 | $84.28 | $84.25 | $84.28 | 2,600 | $84.317747 |
| 1631806080 | $84.28 | $84.28 | $84.25 | $84.25 | 3,300 | $84.317482 |
| 1631806140 | $84.23 | $84.25 | $84.22 | $84.22 | 2,710 | $84.317159 |
| 1631806200 | $84.21 | $84.22 | $84.18 | $84.185 | 17,150 | $84.314361 |
| 1631806260 | $84.18 | $84.20 | $84.15 | $84.15 | 4,775 | $84.313547 |
| 1631806320 | $84.16 | $84.17 | $84.16 | $84.17 | 2,100 | $84.313144 |
| 1631806380 | $84.17 | $84.17 | $84.14 | $84.14 | 2,780 | $84.312605 |
| 1631806440 | $84.14 | $84.16 | $84.14 | $84.16 | 1,269 | $84.312329 |
| 1631806500 | $84.16 | $84.16 | $84.13 | $84.13 | 710 | $84.312167 |
| 1631806560 | $84.12 | $84.12 | $84.1082 | $84.11 | 1,804 | $84.311675 |
| 1631806620 | $84.12 | $84.15 | $84.12 | $84.14 | 2,369 | $84.311139 |
| 1631806680 | $84.13 | $84.13 | $84.10 | $84.1262 | 7,708 | $84.309156 |
| 1631806740 | $84.13 | $84.13 | $84.11 | $84.11 | 4,813 | $84.308023 |
| 1631806800 | $84.1164 | $84.12 | $84.11 | $84.12 | 2,135 | $84.307497 |
| 1631806860 | $84.11 | $84.11 | $84.09 | $84.10 | 2,678 | $84.30675 |
| 1631806980 | $84.09 | $84.11 | $84.09 | $84.11 | 2,800 | $84.306024 |
| 1631807040 | $84.1015 | $84.11 | $84.10 | $84.11 | 734 | $84.305846 |
| 1631807100 | $84.11 | $84.11 | $84.1082 | $84.1082 | 218 | $84.30579 |
| 1631807160 | $84.10 | $84.10 | $84.07 | $84.07 | 1,300 | $84.305402 |
| 1631807220 | $84.07 | $84.0941 | $84.07 | $84.08 | 1,378 | $84.30501 |
| 1631807280 | $84.07 | $84.07 | $84.051 | $84.06 | 1,625 | $84.30454 |
| 1631807340 | $84.07 | $84.07 | $84.035 | $84.05 | 2,949 | $84.303607 |
| 1631807400 | $84.045 | $84.07 | $84.045 | $84.07 | 2,593 | $84.302807 |
| 1631807460 | $84.08 | $84.12 | $84.08 | $84.12 | 1,000 | $84.302552 |
| 1631807520 | $84.13 | $84.15 | $84.13 | $84.15 | 1,768 | $84.302174 |
| 1631807580 | $84.17 | $84.19 | $84.17 | $84.18 | 1,518 | $84.301965 |
| 1631807640 | $84.19 | $84.19 | $84.18 | $84.18 | 300 | $84.301921 |
| 1631807700 | $84.17 | $84.175 | $84.16 | $84.16 | 4,188 | $84.301229 |
| 1631807760 | $84.17 | $84.17 | $84.16 | $84.16 | 600 | $84.301113 |
| 1631807820 | $84.19 | $84.19 | $84.19 | $84.19 | 103 | $84.301082 |
| 1631807880 | $84.1899 | $84.215 | $84.1899 | $84.215 | 560 | $84.301039 |
| 1631807940 | $84.22 | $84.25 | $84.22 | $84.25 | 2,200 | $84.300822 |
| 1631808060 | $84.24 | $84.25 | $84.24 | $84.25 | 1,000 | $84.300766 |
| 1631808120 | $84.26 | $84.26 | $84.255 | $84.255 | 239 | $84.300747 |
| 1631808240 | $84.235 | $84.25 | $84.235 | $84.25 | 708 | $84.300702 |
| 1631808300 | $84.25 | $84.25 | $84.25 | $84.25 | 300 | $84.300674 |
| 1631808360 | $84.26 | $84.26 | $84.26 | $84.26 | 196 | $84.300674 |
| 1631808420 | $84.2687 | $84.29 | $84.2687 | $84.29 | 1,650 | $84.300627 |
| 1631808480 | $84.29 | $84.29 | $84.27 | $84.28 | 3,994 | $84.300495 |
| 1631808600 | $84.2719 | $84.275 | $84.27 | $84.2741 | 725 | $84.300474 |
| 1631808660 | $84.273 | $84.273 | $84.2634 | $84.27 | 881 | $84.300441 |
| 1631808720 | $84.2799 | $84.2799 | $84.2799 | $84.2799 | 819 | $84.300418 |
| 1631808780 | $84.28 | $84.33 | $84.28 | $84.32 | 3,200 | $84.300456 |
| 1631808840 | $84.32 | $84.37 | $84.32 | $84.37 | 1,875 | $84.300546 |
| 1631808900 | $84.3621 | $84.365 | $84.3621 | $84.365 | 250 | $84.300568 |
| 1631808960 | $84.37 | $84.4407 | $84.37 | $84.4407 | 3,116 | $84.300963 |
| 1631809020 | $84.43 | $84.435 | $84.42 | $84.435 | 792 | $84.3011 |
| 1631809080 | $84.46 | $84.46 | $84.46 | $84.46 | 141 | $84.301144 |
| 1631809140 | $84.45 | $84.458 | $84.45 | $84.455 | 700 | $84.301247 |
| 1631809200 | $84.455 | $84.455 | $84.39 | $84.39 | 6,974 | $84.302369 |
| 1631809260 | $84.39 | $84.44 | $84.36 | $84.44 | 38,928 | $84.30613 |
| 1631809320 | $84.44 | $84.44 | $84.38 | $84.38 | 7,900 | $84.306991 |
| 1631809380 | $84.3899 | $84.3899 | $84.375 | $84.375 | 2,430 | $84.307196 |
| 1631809440 | $84.37 | $84.38 | $84.365 | $84.365 | 1,589 | $84.307311 |
| 1631809500 | $84.38 | $84.38 | $84.35 | $84.36 | 3,000 | $84.307535 |
| 1631809560 | $84.36 | $84.36 | $84.36 | $84.36 | 300 | $84.307556 |
| 1631809620 | $84.35 | $84.37 | $84.35 | $84.37 | 3,289 | $84.307734 |
| 1631809680 | $84.38 | $84.38 | $84.37 | $84.37 | 5,010 | $84.308127 |
| 1631809740 | $84.365 | $84.365 | $84.365 | $84.365 | 500 | $84.308158 |
| 1631809800 | $84.36 | $84.41 | $84.36 | $84.38 | 3,964 | $84.308516 |
| 1631809860 | $84.38 | $84.38 | $84.37 | $84.37 | 1,000 | $84.308591 |
| 1631809920 | $84.38 | $84.40 | $84.38 | $84.40 | 500 | $84.308637 |
| 1631809980 | $84.385 | $84.385 | $84.385 | $84.385 | 240 | $84.30866 |
| 1631810040 | $84.385 | $84.39 | $84.385 | $84.39 | 393 | $84.308699 |
| 1631810100 | $84.37 | $84.38 | $84.36 | $84.38 | 2,969 | $84.308886 |
| 1631810160 | $84.38 | $84.40 | $84.38 | $84.39 | 14,040 | $84.310024 |
| 1631810220 | $84.40 | $84.42 | $84.40 | $84.42 | 1,700 | $84.310219 |
| 1631810280 | $84.42 | $84.43 | $84.42 | $84.43 | 844 | $84.310331 |
| 1631810340 | $84.425 | $84.43 | $84.42 | $84.42 | 800 | $84.310432 |
| 1631810400 | $84.42 | $84.42 | $84.42 | $84.42 | 1,300 | $84.310574 |
| 1631810460 | $84.43 | $84.431 | $84.43 | $84.431 | 550 | $84.310657 |
| 1631810520 | $84.43 | $84.43 | $84.42 | $84.42 | 200 | $84.31068 |
| 1631810580 | $84.424 | $84.424 | $84.42 | $84.42 | 380 | $84.310717 |
| 1631810640 | $84.44 | $84.45 | $84.44 | $84.45 | 2,200 | $84.31104 |
| 1631810700 | $84.45 | $84.4598 | $84.45 | $84.4501 | 534 | $84.311121 |
| 1631810820 | $84.46 | $84.48 | $84.455 | $84.48 | 1,400 | $84.311348 |
| 1631810880 | $84.48 | $84.48 | $84.455 | $84.46 | 4,560 | $84.31212 |
| 1631810940 | $84.48 | $84.48 | $84.48 | $84.48 | 200 | $84.312156 |
| 1631811000 | $84.48 | $84.48 | $84.48 | $84.48 | 100 | $84.312175 |
| 1631811060 | $84.48 | $84.485 | $84.47 | $84.47 | 1,874 | $84.312511 |
| 1631811120 | $84.47 | $84.47 | $84.465 | $84.465 | 1,551 | $84.312766 |
| 1631811180 | $84.4686 | $84.4686 | $84.45 | $84.45 | 983 | $84.312922 |
| 1631811300 | $84.45 | $84.45 | $84.43 | $84.4401 | 1,850 | $84.313171 |
| 1631811360 | $84.44 | $84.47 | $84.44 | $84.47 | 2,200 | $84.313512 |
| 1631811420 | $84.465 | $84.465 | $84.46 | $84.46 | 500 | $84.31359 |
| 1631811480 | $84.44 | $84.445 | $84.43 | $84.44 | 2,215 | $84.313888 |
| 1631811540 | $84.45 | $84.45 | $84.45 | $84.45 | 546 | $84.313961 |
| 1631811600 | $84.44 | $84.44 | $84.44 | $84.44 | 200 | $84.313987 |
| 1631811660 | $84.43 | $84.44 | $84.43 | $84.44 | 800 | $84.31409 |
| 1631811720 | $84.4354 | $84.47 | $84.4354 | $84.47 | 4,866 | $84.314799 |
| 1631811780 | $84.46 | $84.46 | $84.44 | $84.4431 | 837 | $84.314908 |
| 1631811840 | $84.44 | $84.445 | $84.44 | $84.445 | 600 | $84.314992 |
| 1631811900 | $84.44 | $84.44 | $84.40 | $84.41 | 1,000 | $84.315109 |
| 1631811960 | $84.43 | $84.435 | $84.42 | $84.42 | 800 | $84.315193 |
| 1631812020 | $84.44 | $84.44 | $84.44 | $84.44 | 500 | $84.315269 |
| 1631812080 | $84.44 | $84.44 | $84.41 | $84.41 | 2,552 | $84.315574 |
| 1631812140 | $84.42 | $84.42 | $84.42 | $84.42 | 500 | $84.315619 |
| 1631812260 | $84.44 | $84.4422 | $84.42 | $84.42 | 1,923 | $84.315846 |
| 1631812320 | $84.42 | $84.43 | $84.42 | $84.43 | 600 | $84.315923 |
| 1631812380 | $84.42 | $84.42 | $84.40 | $84.40 | 900 | $84.316006 |
| 1631812440 | $84.405 | $84.407 | $84.40 | $84.40 | 704 | $84.316071 |
| 1631812500 | $84.39 | $84.42 | $84.39 | $84.41 | 2,602 | $84.316301 |
| 1631812560 | $84.40 | $84.405 | $84.40 | $84.40 | 791 | $84.316371 |
| 1631812620 | $84.39 | $84.40 | $84.38 | $84.40 | 2,659 | $84.316577 |
| 1631812680 | $84.40 | $84.40 | $84.37 | $84.37 | 1,036 | $84.316651 |
| 1631812740 | $84.3722 | $84.375 | $84.3711 | $84.3711 | 316 | $84.316669 |
| 1631812800 | $84.37 | $84.37 | $84.37 | $84.37 | 1,333 | $84.316743 |
| 1631812860 | $84.38 | $84.38 | $84.37 | $84.37 | 1,048 | $84.316809 |
| 1631812920 | $84.37 | $84.37 | $84.37 | $84.37 | 200 | $84.316821 |
| 1631812980 | $84.36 | $84.36 | $84.36 | $84.36 | 100 | $84.316828 |
| 1631813040 | $84.3699 | $84.3699 | $84.33 | $84.33 | 1,119 | $84.316859 |
| 1631813100 | $84.33 | $84.333 | $84.33 | $84.333 | 551 | $84.316868 |
| 1631813160 | $84.33 | $84.33 | $84.32 | $84.325 | 600 | $84.316872 |
| 1631813220 | $84.33 | $84.33 | $84.30 | $84.30 | 480 | $84.316866 |
| 1631813280 | $84.31 | $84.33 | $84.31 | $84.33 | 2,600 | $84.316864 |
| 1631813340 | $84.3462 | $84.37 | $84.3462 | $84.37 | 2,423 | $84.316972 |
| 1631813400 | $84.35 | $84.35 | $84.34 | $84.34 | 1,000 | $84.317003 |
| 1631813460 | $84.325 | $84.3279 | $84.325 | $84.3279 | 828 | $84.317011 |
| 1631813520 | $84.31 | $84.31 | $84.31 | $84.31 | 550 | $84.317007 |
| 1631813580 | $84.3094 | $84.3094 | $84.295 | $84.30 | 475 | $84.316999 |
| 1631813640 | $84.29 | $84.30 | $84.27 | $84.28 | 4,510 | $84.31684 |
| 1631813700 | $84.28 | $84.28 | $84.27 | $84.27 | 300 | $84.316827 |
| 1631813760 | $84.26 | $84.27 | $84.26 | $84.27 | 200 | $84.316817 |
| 1631813820 | $84.28 | $84.28 | $84.27 | $84.27 | 200 | $84.316812 |
| 1631813880 | $84.27 | $84.27 | $84.25 | $84.25 | 500 | $84.316767 |
| 1631813940 | $84.23 | $84.24 | $84.23 | $84.24 | 680 | $84.316722 |
| 1631814000 | $84.24 | $84.24 | $84.24 | $84.24 | 201 | $84.316706 |
| 1631814060 | $84.24 | $84.24 | $84.225 | $84.225 | 200 | $84.316691 |
| 1631814120 | $84.22 | $84.23 | $84.21 | $84.22 | 3,230 | $84.316356 |
| 1631814180 | $84.22 | $84.22 | $84.22 | $84.22 | 354 | $84.316305 |
| 1631814240 | $84.205 | $84.21 | $84.205 | $84.21 | 425 | $84.316278 |
| 1631814300 | $84.2106 | $84.22 | $84.20 | $84.22 | 691 | $84.316206 |
| 1631814360 | $84.22 | $84.22 | $84.21 | $84.21 | 200 | $84.316165 |
| 1631814420 | $84.225 | $84.225 | $84.22 | $84.22 | 635 | $84.316117 |
| 1631814480 | $84.2152 | $84.24 | $84.2152 | $84.22 | 2,265 | $84.315925 |
| 1631814540 | $84.22 | $84.23 | $84.22 | $84.22 | 983 | $84.315834 |
| 1631814600 | $84.22 | $84.26 | $84.22 | $84.245 | 3,843 | $84.315556 |
| 1631814660 | $84.25 | $84.25 | $84.24 | $84.24 | 400 | $84.315533 |
| 1631814720 | $84.25 | $84.26 | $84.25 | $84.26 | 3,946 | $84.315302 |
| 1631814780 | $84.26 | $84.27 | $84.25 | $84.25 | 6,072 | $84.314934 |
| 1631814840 | $84.25 | $84.29 | $84.25 | $84.29 | 5,707 | $84.314621 |
| 1631814900 | $84.2806 | $84.29 | $84.2784 | $84.2784 | 3,415 | $84.314508 |
| 1631814960 | $84.2701 | $84.2701 | $84.27 | $84.27 | 450 | $84.314484 |
| 1631815020 | $84.27 | $84.27 | $84.255 | $84.26 | 1,611 | $84.314405 |
| 1631815080 | $84.26 | $84.26 | $84.245 | $84.26 | 2,918 | $84.314228 |
| 1631815140 | $84.28 | $84.29 | $84.28 | $84.29 | 1,200 | $84.314201 |
| 1631815200 | $84.325 | $84.33 | $84.31 | $84.32 | 1,400 | $84.314218 |
| 1631815260 | $84.32 | $84.33 | $84.32 | $84.33 | 300 | $84.314222 |
| 1631815320 | $84.33 | $84.3353 | $84.32 | $84.32 | 2,270 | $84.314255 |
| 1631815380 | $84.32 | $84.39 | $84.315 | $84.38 | 9,355 | $84.314566 |
| 1631815440 | $84.39 | $84.4065 | $84.39 | $84.40 | 1,800 | $84.314719 |
| 1631815500 | $84.40 | $84.40 | $84.39 | $84.39 | 1,300 | $84.314821 |
| 1631815560 | $84.40 | $84.4266 | $84.40 | $84.4266 | 1,507 | $84.314958 |
| 1631815620 | $84.425 | $84.425 | $84.425 | $84.425 | 400 | $84.315 |
| 1631815680 | $84.425 | $84.425 | $84.40 | $84.40 | 1,100 | $84.315107 |
| 1631815740 | $84.39 | $84.42 | $84.39 | $84.42 | 2,246 | $84.315307 |
| 1631815800 | $84.43 | $84.44 | $84.43 | $84.43 | 2,600 | $84.315602 |
| 1631815860 | $84.43 | $84.44 | $84.43 | $84.435 | 939 | $84.315703 |
| 1631815920 | $84.43 | $84.43 | $84.42 | $84.42 | 533 | $84.315757 |
| 1631815980 | $84.40 | $84.43 | $84.40 | $84.42 | 2,517 | $84.316006 |
| 1631816040 | $84.43 | $84.43 | $84.415 | $84.415 | 3,764 | $84.316399 |
| 1631816100 | $84.42 | $84.45 | $84.415 | $84.44 | 11,892 | $84.317753 |
| 1631816160 | $84.45 | $84.45 | $84.45 | $84.45 | 251 | $84.317811 |
| 1631816340 | $84.45 | $84.48 | $84.45 | $84.47 | 8,560 | $84.318948 |
| 1631816400 | $84.47 | $84.48 | $84.4673 | $84.47 | 3,377 | $84.319419 |
| 1631816460 | $84.47 | $84.47 | $84.43 | $84.43 | 911 | $84.319527 |
| 1631816520 | $84.45 | $84.45 | $84.421 | $84.43 | 1,850 | $84.319726 |
| 1631816580 | $84.435 | $84.435 | $84.42 | $84.42 | 1,432 | $84.319858 |
| 1631816640 | $84.40 | $84.41 | $84.40 | $84.41 | 813 | $84.31993 |
| 1631816700 | $84.41 | $84.45 | $84.41 | $84.43 | 7,517 | $84.320719 |
| 1631816760 | $84.43 | $84.44 | $84.43 | $84.44 | 200 | $84.320741 |
| 1631816820 | $84.44 | $84.44 | $84.435 | $84.44 | 330 | $84.320776 |
| 1631816880 | $84.44 | $84.44 | $84.40 | $84.40 | 1,300 | $84.320901 |
| 1631816940 | $84.39 | $84.39 | $84.3801 | $84.39 | 2,950 | $84.32108 |
| 1631817000 | $84.41 | $84.41 | $84.40 | $84.41 | 928 | $84.321151 |
| 1631817060 | $84.41 | $84.415 | $84.41 | $84.415 | 700 | $84.321207 |
| 1631817120 | $84.42 | $84.43 | $84.4184 | $84.42 | 1,027 | $84.3213 |
| 1631817180 | $84.42 | $84.43 | $84.42 | $84.43 | 1,525 | $84.321448 |
| 1631817240 | $84.435 | $84.44 | $84.43 | $84.44 | 1,700 | $84.321627 |
| 1631817300 | $84.44 | $84.44 | $84.44 | $84.44 | 700 | $84.321706 |
| 1631817420 | $84.44 | $84.46 | $84.44 | $84.46 | 1,172 | $84.321855 |
| 1631817480 | $84.455 | $84.455 | $84.4501 | $84.455 | 450 | $84.321894 |
| 1631817540 | $84.46 | $84.46 | $84.455 | $84.46 | 600 | $84.321968 |
| 1631817600 | $84.46 | $84.47 | $84.46 | $84.46 | 1,300 | $84.322133 |
| 1631817660 | $84.455 | $84.46 | $84.455 | $84.46 | 689 | $84.322215 |
| 1631817720 | $84.46 | $84.48 | $84.45 | $84.48 | 8,929 | $84.323361 |
| 1631817780 | $84.47 | $84.48 | $84.47 | $84.47 | 2,344 | $84.323673 |
| 1631817840 | $84.465 | $84.48 | $84.465 | $84.47 | 1,625 | $84.323882 |
| 1631817900 | $84.48 | $84.505 | $84.48 | $84.49 | 1,861 | $84.324162 |
| 1631817960 | $84.4988 | $84.50 | $84.49 | $84.50 | 527 | $84.324242 |
| 1631818020 | $84.51 | $84.51 | $84.48 | $84.48 | 2,655 | $84.324659 |
| 1631818080 | $84.48 | $84.50 | $84.48 | $84.50 | 2,209 | $84.32498 |
| 1631818140 | $84.505 | $84.515 | $84.50 | $84.515 | 1,021 | $84.325135 |
| 1631818200 | $84.52 | $84.52 | $84.50 | $84.505 | 2,866 | $84.325607 |
| 1631818260 | $84.5017 | $84.5017 | $84.5017 | $84.5017 | 300 | $84.325671 |
| 1631818320 | $84.505 | $84.51 | $84.49 | $84.49 | 4,970 | $84.326417 |
| 1631818380 | $84.50 | $84.53 | $84.50 | $84.53 | 3,769 | $84.327033 |
| 1631818440 | $84.525 | $84.53 | $84.52 | $84.52 | 1,500 | $84.327309 |
| 1631818500 | $84.515 | $84.53 | $84.515 | $84.53 | 1,221 | $84.327501 |
| 1631818560 | $84.525 | $84.56 | $84.525 | $84.55 | 1,900 | $84.327858 |
| 1631818620 | $84.56 | $84.59 | $84.555 | $84.59 | 3,007 | $84.328497 |
| 1631818680 | $84.59 | $84.59 | $84.58 | $84.58 | 1,100 | $84.328724 |
| 1631818740 | $84.59 | $84.59 | $84.58 | $84.58 | 1,980 | $84.329158 |
| 1631818800 | $84.58 | $84.585 | $84.5515 | $84.5515 | 3,114 | $84.329815 |
| 1631818860 | $84.5584 | $84.585 | $84.555 | $84.575 | 3,985 | $84.330643 |
| 1631818920 | $84.575 | $84.58 | $84.555 | $84.575 | 2,673 | $84.331181 |
| 1631818980 | $84.57 | $84.57 | $84.545 | $84.56 | 2,900 | $84.331734 |
| 1631819040 | $84.57 | $84.585 | $84.565 | $84.5777 | 2,740 | $84.332303 |
| 1631819100 | $84.57 | $84.57 | $84.55 | $84.555 | 1,473 | $84.332595 |
| 1631819160 | $84.555 | $84.59 | $84.555 | $84.59 | 2,100 | $84.333049 |
| 1631819220 | $84.595 | $84.61 | $84.595 | $84.61 | 2,500 | $84.333614 |
| 1631819280 | $84.62 | $84.64 | $84.61 | $84.635 | 2,320 | $84.334191 |
| 1631819340 | $84.65 | $84.65 | $84.6257 | $84.6257 | 1,421 | $84.334624 |
| 1631819400 | $84.62 | $84.63 | $84.615 | $84.63 | 800 | $84.334764 |
| 1631819460 | $84.61 | $84.62 | $84.57 | $84.585 | 10,908 | $84.337076 |
| 1631819520 | $84.585 | $84.60 | $84.585 | $84.59 | 2,044 | $84.337537 |
| 1631819580 | $84.59 | $84.59 | $84.57 | $84.57 | 1,739 | $84.337881 |
| 1631819640 | $84.565 | $84.58 | $84.56 | $84.58 | 2,969 | $84.338457 |
| 1631819700 | $84.58 | $84.58 | $84.57 | $84.57 | 800 | $84.338592 |
| 1631819760 | $84.55 | $84.55 | $84.505 | $84.51 | 1,520 | $84.338827 |
| 1631819820 | $84.515 | $84.52 | $84.50 | $84.50 | 1,572 | $84.33905 |
| 1631819880 | $84.50 | $84.50 | $84.475 | $84.48 | 2,950 | $84.339421 |
| 1631819940 | $84.48 | $84.51 | $84.465 | $84.51 | 3,400 | $84.339829 |
| 1631820000 | $84.515 | $84.515 | $84.50 | $84.50 | 671 | $84.339948 |
| 1631820060 | $84.49 | $84.51 | $84.49 | $84.495 | 800 | $84.340036 |
| 1631820120 | $84.49 | $84.50 | $84.475 | $84.475 | 3,013 | $84.340405 |
| 1631820180 | $84.48 | $84.48 | $84.47 | $84.475 | 951 | $84.34052 |
| 1631820240 | $84.49 | $84.50 | $84.485 | $84.49 | 6,819 | $84.341394 |
| 1631820300 | $84.50 | $84.50 | $84.485 | $84.50 | 4,399 | $84.341937 |
| 1631820360 | $84.485 | $84.53 | $84.485 | $84.53 | 3,849 | $84.34244 |
| 1631820420 | $84.53 | $84.54 | $84.52 | $84.525 | 1,531 | $84.342676 |
| 1631820480 | $84.52 | $84.52 | $84.48 | $84.48 | 1,057 | $84.342808 |
| 1631820540 | $84.48 | $84.48 | $84.455 | $84.47 | 3,550 | $84.343182 |
| 1631820600 | $84.48 | $84.49 | $84.475 | $84.48 | 1,500 | $84.343352 |
| 1631820660 | $84.47 | $84.47 | $84.45 | $84.45 | 3,097 | $84.343643 |
| 1631820720 | $84.435 | $84.435 | $84.42 | $84.42 | 3,710 | $84.343877 |
| 1631820780 | $84.41 | $84.42 | $84.41 | $84.42 | 1,100 | $84.343942 |
| 1631820840 | $84.42 | $84.45 | $84.42 | $84.42 | 5,790 | $84.34435 |
| 1631820900 | $84.425 | $84.43 | $84.425 | $84.43 | 7,897 | $84.344882 |
| 1631820960 | $84.43 | $84.43 | $84.413 | $84.413 | 2,043 | $84.345011 |
| 1631821020 | $84.41 | $84.41 | $84.385 | $84.41 | 5,102 | $84.345215 |
| 1631821080 | $84.42 | $84.44 | $84.38 | $84.38 | 9,673 | $84.345715 |
| 1631821140 | $84.37 | $84.375 | $84.36 | $84.375 | 2,095 | $84.345762 |
| 1631821200 | $84.37 | $84.38 | $84.36 | $84.38 | 2,864 | $84.345802 |
| 1631821260 | $84.39 | $84.42 | $84.39 | $84.42 | 5,981 | $84.346088 |
| 1631821320 | $84.43 | $84.455 | $84.415 | $84.455 | 6,893 | $84.346569 |
| 1631821380 | $84.455 | $84.455 | $84.445 | $84.445 | 1,500 | $84.346689 |
| 1631821440 | $84.45 | $84.49 | $84.45 | $84.47 | 19,935 | $84.348544 |
| 1631821500 | $84.47 | $84.4781 | $84.42 | $84.43 | 2,230 | $84.348715 |
| 1631821560 | $84.425 | $84.43 | $84.385 | $84.39 | 4,811 | $84.348951 |
| 1631821620 | $84.39 | $84.43 | $84.385 | $84.43 | 2,568 | $84.349066 |
| 1631821680 | $84.44 | $84.45 | $84.405 | $84.43 | 2,963 | $84.349253 |
| 1631821740 | $84.425 | $84.428 | $84.395 | $84.395 | 1,400 | $84.349307 |
| 1631821800 | $84.39 | $84.45 | $84.39 | $84.445 | 3,898 | $84.349527 |
| 1631821860 | $84.445 | $84.45 | $84.41 | $84.42 | 9,618 | $84.350126 |
| 1631821920 | $84.42 | $84.42 | $84.39 | $84.405 | 6,916 | $84.350415 |
| 1631821980 | $84.40 | $84.42 | $84.40 | $84.40 | 1,946 | $84.350502 |
| 1631822040 | $84.405 | $84.41 | $84.355 | $84.3663 | 22,941 | $84.351158 |
| 1631822100 | $84.365 | $84.37 | $84.33 | $84.35 | 13,657 | $84.351205 |
| 1631822160 | $84.345 | $84.35 | $84.345 | $84.35 | 4,837 | $84.351194 |
| 1631822220 | $84.35 | $84.355 | $84.33 | $84.335 | 8,180 | $84.351148 |
| 1631822280 | $84.335 | $84.37 | $84.3301 | $84.365 | 5,843 | $84.351146 |
| 1631822340 | $84.365 | $84.39 | $84.34 | $84.38 | 30,244 | $84.351468 |
| 1631822400 | $84.38 | $84.38 | $84.38 | $84.38 | 44,303 | $84.352358 |
| 1631828280 | $84.38 | $84.38 | $84.38 | $84.38 | 100 | $84.352324 |
| 1631829900 | $84.38 | $84.38 | $84.38 | $84.38 | 600 | $84.35233 |
| 1631830260 | $84.38 | $84.38 | $84.38 | $84.38 | 100 | $84.352331 |