Vodafone Group PLC

VOD
🏛️ uk →
85.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 85.08 85.12 84.98 85.00 193.0K
08:01 84.94 85.02 84.94 85.02 29.2K
08:02 84.94 84.94 84.85 84.85 7.4K
08:03 84.80 84.81 84.80 84.80 6.9K
08:04 84.76 84.79 84.70 84.76 65.5K
08:05 84.80 84.88 84.80 84.88 168.7K
08:06 84.76 84.76 84.66 84.66 30.1K
08:07 84.66 84.68 84.66 84.68 10.3K
08:08 84.74 84.74 84.74 84.74 2.1K
08:09 84.78 84.84 84.78 84.84 34.4K
08:11 84.80 84.80 84.74 84.74 26.2K
08:12 84.82 84.86 84.82 84.86 14.3K
08:13 84.90 84.96 84.90 84.96 9.3K
08:14 84.96 84.96 84.96 84.96 0.4K
08:15 85.02 85.02 84.98 85.00 5.7K
08:16 85.12 85.12 85.06 85.06 26.3K
08:17 85.12 85.12 85.06 85.06 5.4K
08:18 85.03 85.04 84.96 85.02 21.0K
08:19 85.00 85.00 85.00 85.00 0.1K
08:20 85.00 85.00 84.98 84.98 0.0K
08:21 84.98 85.06 84.98 85.06 0.0K
08:22 85.06 85.06 85.02 85.02 0.2K
08:23 85.06 85.08 85.02 85.06 12.0K
08:24 85.04 85.08 85.04 85.08 1.3K
08:25 85.08 85.08 85.06 85.08 1.5K
08:26 85.10 85.12 85.10 85.12 2.0K
08:27 85.12 85.12 85.10 85.12 36.5K
08:28 85.06 85.06 85.06 85.06 31.6K
08:29 85.06 85.08 85.06 85.06 25.0K
08:30 85.16 85.24 85.16 85.24 25.8K
08:31 85.22 85.26 85.22 85.24 21.3K
08:32 85.20 85.21 85.20 85.20 21.6K
08:33 85.24 85.24 85.24 85.24 0.0K
08:35 85.22 85.22 85.16 85.22 0.4K
08:36 85.24 85.24 85.20 85.20 0.0K
08:37 85.24 85.24 85.18 85.18 11.0K
08:38 85.16 85.16 85.14 85.14 22.1K
08:39 85.11 85.19 85.08 85.19 4.3K
08:40 85.16 85.16 85.16 85.16 0.0K
08:41 85.16 85.16 85.14 85.14 26.6K
08:43 85.18 85.18 85.18 85.18 0.0K
08:44 85.12 85.22 85.12 85.22 0.1K
08:45 85.22 85.22 85.22 85.22 0.0K
08:46 85.18 85.24 85.18 85.24 0.0K
08:47 85.24 85.24 85.24 85.24 0.2K
08:48 85.24 85.24 85.24 85.24 9.9K
08:49 85.26 85.26 85.22 85.23 1.7K
08:50 85.21 85.28 85.21 85.28 4.7K
08:51 85.24 85.24 85.24 85.24 6.6K
08:52 85.28 85.28 85.28 85.28 0.1K
08:53 85.30 85.30 85.30 85.30 0.0K
08:55 85.26 85.26 85.26 85.26 7.9K
08:56 85.24 85.24 85.24 85.24 3.2K
08:57 85.19 85.19 85.16 85.16 6.7K
08:58 85.16 85.20 85.16 85.20 1.7K
09:00 85.14 85.18 85.14 85.15 5.1K
09:01 85.16 85.16 85.16 85.16 0.5K
09:02 85.18 85.18 85.18 85.18 5.2K
09:03 85.24 85.24 85.24 85.24 23.8K
09:04 85.26 85.26 85.24 85.25 30.0K
09:05 85.28 85.28 85.28 85.28 1.1K
09:06 85.28 85.28 85.28 85.28 0.0K
09:08 85.28 85.28 85.26 85.26 4.7K
09:09 85.30 85.30 85.22 85.27 45.9K
09:10 85.18 85.18 85.18 85.18 12.4K
09:11 85.20 85.20 85.16 85.16 0.5K
09:12 85.22 85.22 85.14 85.18 94.9K
09:13 85.22 85.22 85.22 85.22 21.7K
09:14 85.22 85.22 85.22 85.22 12.5K
09:15 85.30 85.30 85.30 85.30 33.6K
09:16 85.32 85.36 85.30 85.30 32.9K
09:17 85.36 85.38 85.30 85.36 48.3K
09:18 85.38 85.38 85.32 85.32 236.9K
09:19 85.30 85.30 85.18 85.24 138.5K
09:21 85.18 85.18 85.18 85.18 23.0K
09:22 85.16 85.18 85.16 85.17 10.3K
09:23 85.17 85.22 85.17 85.22 6.6K
09:24 85.18 85.18 85.18 85.18 7.1K
09:25 85.16 85.22 85.16 85.22 0.9K
09:26 85.18 85.20 85.18 85.20 2.0K
09:27 85.18 85.18 85.18 85.18 34.6K
09:28 85.22 85.22 85.22 85.22 0.1K
09:29 85.16 85.16 85.16 85.16 0.0K
09:30 85.18 85.20 85.16 85.16 38.7K
09:31 85.18 85.18 85.18 85.18 0.0K
09:32 85.14 85.18 85.12 85.12 145.5K
09:33 85.10 85.12 85.10 85.12 7.4K
09:34 85.14 85.14 85.14 85.14 13.3K
09:35 85.16 85.16 85.15 85.16 2.3K
09:36 85.17 85.26 85.17 85.24 20.4K
09:37 85.26 85.26 85.26 85.26 0.0K
09:39 85.22 85.26 85.22 85.26 0.2K
09:40 85.26 85.26 85.26 85.26 6.5K
09:41 85.26 85.26 85.26 85.26 0.0K
09:42 85.28 85.30 85.28 85.30 8.3K
09:43 85.32 85.32 85.32 85.32 2.8K
09:44 85.34 85.36 85.32 85.36 21.4K
09:45 85.34 85.34 85.32 85.32 39.1K
09:46 85.32 85.32 85.32 85.32 0.4K
09:47 85.32 85.36 85.32 85.32 44.6K
09:48 85.33 85.33 85.30 85.30 12.8K
09:49 85.32 85.32 85.32 85.32 0.0K
09:50 85.28 85.28 85.26 85.27 47.5K
09:51 85.28 85.28 85.28 85.28 1.9K
09:52 85.30 85.32 85.30 85.32 0.0K
09:53 85.29 85.32 85.29 85.32 2.6K
09:54 85.30 85.30 85.30 85.30 1.3K
09:55 85.30 85.30 85.28 85.28 15.8K
09:56 85.30 85.30 85.30 85.30 0.0K
09:58 85.33 85.33 85.33 85.33 4.0K
09:59 85.36 85.38 85.36 85.38 63.1K
10:00 85.40 85.40 85.38 85.38 53.4K
10:01 85.38 85.38 85.36 85.38 22.1K
10:02 85.38 85.40 85.38 85.40 2.5K
10:03 85.38 85.40 85.38 85.40 1.3K
10:04 85.39 85.39 85.39 85.39 4.1K
10:05 85.44 85.50 85.44 85.50 20.0K
10:06 85.50 85.52 85.50 85.50 54.8K
10:07 85.50 85.50 85.49 85.49 40.1K
10:08 85.48 85.54 85.48 85.52 2.0K
10:09 85.50 85.50 85.50 85.50 0.4K
10:11 85.54 85.54 85.54 85.54 0.0K
10:12 85.54 85.58 85.54 85.58 20.7K
10:13 85.58 85.58 85.55 85.56 5.4K
10:14 85.54 85.60 85.54 85.60 3.8K
10:15 85.56 85.60 85.52 85.52 45.8K
10:16 85.54 85.54 85.52 85.52 11.0K
10:17 85.54 85.54 85.54 85.54 0.0K
10:18 85.56 85.56 85.52 85.52 0.0K
10:19 85.54 85.54 85.54 85.54 0.0K
10:20 85.56 85.56 85.54 85.56 17.7K
10:21 85.58 85.60 85.58 85.60 11.4K
10:22 85.62 85.62 85.62 85.62 56.8K
10:23 85.62 85.64 85.62 85.64 4.6K
10:24 85.62 85.64 85.62 85.64 86.9K
10:25 85.62 85.64 85.60 85.60 26.8K
10:26 85.62 85.66 85.62 85.66 41.1K
10:27 85.62 85.62 85.60 85.62 19.1K
10:28 85.66 85.66 85.62 85.64 11.5K
10:29 85.62 85.64 85.62 85.62 23.5K
10:31 85.62 85.64 85.60 85.60 26.9K
10:32 85.60 85.60 85.56 85.58 35.0K
10:33 85.56 85.56 85.54 85.54 8.9K
10:34 85.55 85.58 85.54 85.54 69.6K
10:35 85.56 85.56 85.55 85.55 8.6K
10:36 85.56 85.56 85.56 85.56 0.0K
10:37 85.55 85.55 85.55 85.55 3.1K
10:38 85.56 85.60 85.56 85.60 6.0K
10:39 85.58 85.60 85.58 85.60 33.4K
10:40 85.60 85.60 85.56 85.60 11.9K
10:42 85.52 85.58 85.52 85.58 52.7K
10:44 85.58 85.58 85.54 85.54 31.6K
10:45 85.55 85.58 85.55 85.58 3.5K
10:46 85.62 85.62 85.59 85.59 0.5K
10:48 85.60 85.68 85.60 85.66 15.6K
10:49 85.66 85.66 85.66 85.66 2.2K
10:50 85.68 85.70 85.66 85.66 12.4K
10:51 85.64 85.64 85.62 85.62 33.0K
10:53 85.62 85.62 85.58 85.58 44.0K
10:54 85.58 85.60 85.58 85.60 9.4K
10:55 85.60 85.64 85.60 85.60 30.2K
10:56 85.60 85.66 85.58 85.62 9.9K
10:57 85.56 85.56 85.50 85.50 61.1K
10:58 85.52 85.52 85.50 85.50 0.0K
10:59 85.48 85.52 85.48 85.52 1.1K
11:00 85.54 85.56 85.54 85.56 0.0K
11:01 85.52 85.52 85.50 85.50 44.5K
11:02 85.50 85.52 85.50 85.52 16.0K
11:03 85.52 85.52 85.52 85.52 0.0K
11:04 85.48 85.48 85.48 85.48 0.1K
11:05 85.46 85.46 85.46 85.46 0.0K
11:06 85.52 85.52 85.52 85.52 0.0K
11:07 85.50 85.50 85.50 85.50 0.4K
11:08 85.46 85.46 85.46 85.46 0.0K
11:09 85.50 85.52 85.48 85.50 5.6K
11:10 85.50 85.52 85.50 85.52 3.1K
11:11 85.54 85.54 85.54 85.54 0.4K
11:12 85.56 85.56 85.56 85.56 31.4K
11:13 85.52 85.52 85.52 85.52 0.0K
11:14 85.50 85.50 85.48 85.48 4.7K
11:15 85.50 85.50 85.48 85.50 44.2K
11:16 85.48 85.48 85.48 85.48 0.8K
11:18 85.50 85.50 85.48 85.48 2.7K
11:19 85.48 85.52 85.48 85.52 2.3K
11:21 85.50 85.50 85.50 85.50 16.0K
11:22 85.52 85.52 85.50 85.50 26.6K
11:23 85.50 85.50 85.50 85.50 5.8K
11:24 85.50 85.52 85.50 85.52 0.3K
11:25 85.48 85.52 85.48 85.52 6.2K
11:26 85.52 85.52 85.48 85.48 32.8K
11:27 85.46 85.50 85.46 85.50 0.1K
11:28 85.46 85.46 85.46 85.46 55.0K
11:29 85.50 85.50 85.50 85.50 0.0K
11:30 85.50 85.50 85.46 85.46 0.0K
11:31 85.46 85.50 85.46 85.50 29.6K
11:33 85.54 85.54 85.54 85.54 0.7K
11:34 85.52 85.52 85.52 85.52 0.0K
11:35 85.53 85.53 85.53 85.53 1.6K
11:36 85.54 85.56 85.54 85.56 12.9K
11:37 85.52 85.52 85.52 85.52 9.2K
11:41 85.56 85.56 85.52 85.52 3.7K
11:43 85.54 85.56 85.54 85.56 3.6K
11:44 85.52 85.52 85.52 85.52 13.1K
11:45 85.52 85.52 85.52 85.52 0.0K
11:47 85.56 85.56 85.54 85.54 22.1K
11:48 85.54 85.56 85.54 85.54 8.3K
11:52 85.54 85.54 85.54 85.54 0.0K
11:54 85.56 85.56 85.56 85.56 0.1K
11:56 85.60 85.66 85.60 85.66 13.7K
11:57 85.62 85.62 85.62 85.62 0.0K
11:58 85.66 85.68 85.66 85.68 26.6K
11:59 85.70 85.70 85.68 85.69 30.8K
12:00 85.66 85.72 85.66 85.68 61.0K
12:01 85.68 85.68 85.68 85.68 1.0K
12:02 85.72 85.72 85.72 85.72 88.4K
12:03 85.70 85.70 85.70 85.70 34.4K
12:04 85.72 85.72 85.70 85.72 40.0K
12:06 85.70 85.76 85.70 85.76 19.1K
12:07 85.76 85.76 85.74 85.74 77.3K
12:08 85.74 85.74 85.72 85.72 12.5K
12:09 85.76 85.76 85.76 85.76 30.0K
12:10 85.72 85.74 85.72 85.74 10.0K
12:11 85.74 85.78 85.74 85.78 2.5K
12:12 85.76 85.76 85.76 85.76 16.5K
12:13 85.80 85.80 85.78 85.78 9.0K
12:14 85.78 85.78 85.78 85.78 17.1K
12:15 85.80 85.80 85.80 85.80 7.9K
12:16 85.78 85.78 85.78 85.78 44.6K
12:17 85.74 85.74 85.74 85.74 34.2K
12:18 85.80 85.80 85.78 85.78 21.0K
12:20 85.78 85.78 85.78 85.78 1.0K
12:23 85.82 85.82 85.78 85.78 24.0K
12:24 85.78 85.78 85.78 85.78 0.0K
12:25 85.80 85.80 85.80 85.80 0.3K
12:26 85.78 85.82 85.78 85.82 19.3K
12:27 85.82 85.82 85.82 85.82 0.4K
12:28 85.88 85.92 85.88 85.90 31.0K
12:29 85.88 85.88 85.88 85.88 57.2K
12:30 85.90 85.90 85.88 85.88 2.4K
12:31 85.90 85.90 85.88 85.88 3.4K
12:32 85.92 85.96 85.92 85.96 25.0K
12:33 85.94 85.96 85.94 85.96 36.1K
12:35 85.96 85.96 85.94 85.94 46.8K
12:36 85.93 85.98 85.93 85.98 1.0K
12:37 85.92 85.95 85.90 85.95 32.1K
12:38 85.92 85.94 85.92 85.94 3.6K
12:39 85.92 85.92 85.90 85.90 9.2K
12:40 85.94 85.94 85.94 85.94 0.0K
12:41 85.96 85.96 85.96 85.96 42.3K
12:42 85.98 85.98 85.98 85.98 0.0K
12:43 85.94 85.94 85.92 85.92 35.0K
12:45 85.92 85.92 85.92 85.92 36.2K
12:46 85.94 85.94 85.90 85.92 38.7K
12:47 85.94 85.94 85.92 85.92 3.6K
12:48 85.93 85.93 85.93 85.93 10.8K
12:49 85.94 85.94 85.94 85.94 0.0K
12:50 85.92 85.92 85.90 85.90 73.7K
12:51 85.90 85.94 85.90 85.92 5.0K
12:52 85.94 85.94 85.90 85.90 13.3K
12:53 85.92 85.93 85.90 85.90 16.0K
12:55 85.90 85.90 85.90 85.90 14.2K
12:56 85.90 85.90 85.88 85.88 28.9K
12:57 85.90 85.90 85.90 85.90 0.0K
12:58 85.88 85.88 85.88 85.88 1.2K
12:59 85.90 85.92 85.88 85.88 6.2K
13:00 85.88 85.88 85.88 85.88 30.9K
13:01 85.86 85.90 85.86 85.90 0.0K
13:02 85.90 85.92 85.88 85.88 11.2K
13:03 85.88 85.90 85.88 85.90 15.8K
13:04 85.88 85.88 85.88 85.88 13.9K
13:05 85.90 85.94 85.88 85.88 12.2K
13:06 85.94 85.94 85.92 85.94 2.8K
13:07 85.90 85.91 85.90 85.91 26.2K
13:08 85.90 85.93 85.88 85.93 71.7K
13:09 85.92 85.92 85.92 85.92 62.4K
13:10 85.94 85.94 85.90 85.92 0.8K
13:11 85.94 85.94 85.86 85.86 62.5K
13:12 85.86 85.90 85.86 85.90 17.0K
13:13 85.92 85.92 85.88 85.88 25.9K
13:14 85.86 85.86 85.84 85.84 68.3K
13:15 85.82 85.82 85.82 85.82 30.6K
13:16 85.84 85.84 85.84 85.84 19.6K
13:17 85.88 85.88 85.88 85.88 17.1K
13:18 85.92 85.92 85.86 85.86 10.6K
13:19 85.88 85.88 85.88 85.88 27.8K
13:21 85.90 85.90 85.86 85.88 17.6K
13:22 85.84 85.84 85.84 85.84 18.6K
13:23 85.88 85.88 85.88 85.88 0.0K
13:24 85.88 85.88 85.88 85.88 0.0K
13:25 85.88 85.88 85.88 85.88 0.0K
13:26 85.88 85.90 85.82 85.84 37.7K
13:28 85.84 85.86 85.82 85.84 12.0K
13:29 85.86 85.86 85.82 85.82 0.0K
13:30 85.86 85.86 85.86 85.86 0.0K
13:31 85.84 85.86 85.82 85.82 47.7K
13:32 85.80 85.82 85.80 85.82 21.6K
13:33 85.80 85.80 85.74 85.74 35.6K
13:34 85.78 85.80 85.78 85.80 3.8K
13:35 85.80 85.80 85.80 85.80 29.4K
13:36 85.82 85.82 85.80 85.80 27.8K
13:37 85.82 85.82 85.82 85.82 0.0K
13:38 85.80 85.80 85.80 85.80 25.9K
13:39 85.82 85.82 85.82 85.82 20.5K
13:40 85.84 85.84 85.84 85.84 0.1K
13:41 85.88 85.88 85.88 85.88 0.0K
13:42 85.85 85.88 85.85 85.88 31.5K
13:43 85.88 85.88 85.80 85.82 94.2K
13:44 85.80 85.80 85.76 85.76 63.1K
13:45 85.78 85.78 85.76 85.76 2.5K
13:46 85.78 85.78 85.78 85.78 0.1K
13:47 85.78 85.78 85.74 85.76 13.3K
13:49 85.72 85.72 85.72 85.72 27.6K
13:50 85.76 85.76 85.72 85.72 29.8K
13:51 85.70 85.70 85.70 85.70 0.0K
13:52 85.70 85.70 85.70 85.70 0.0K
13:53 85.74 85.74 85.74 85.74 34.2K
13:54 85.80 85.80 85.77 85.77 2.0K
13:55 85.76 85.78 85.74 85.74 24.7K
13:56 85.76 85.76 85.76 85.76 0.0K
13:58 85.75 85.76 85.75 85.76 14.9K
13:59 85.78 85.78 85.78 85.78 0.0K
14:00 85.78 85.78 85.76 85.76 41.4K
14:01 85.76 85.76 85.74 85.74 25.1K
14:02 85.74 85.76 85.74 85.76 30.6K
14:03 85.76 85.76 85.72 85.72 0.1K
14:05 85.76 85.76 85.76 85.76 0.0K
14:06 85.74 85.74 85.74 85.74 12.0K
14:07 85.78 85.78 85.76 85.78 43.7K
14:08 85.76 85.78 85.76 85.78 9.9K
14:09 85.78 85.80 85.78 85.78 37.9K
14:10 85.78 85.78 85.74 85.74 41.4K
14:11 85.74 85.74 85.72 85.72 7.3K
14:12 85.76 85.76 85.74 85.76 14.9K
14:13 85.76 85.76 85.76 85.76 13.0K
14:14 85.72 85.76 85.72 85.72 12.6K
14:15 85.70 85.72 85.70 85.72 9.3K
14:16 85.72 85.72 85.71 85.72 2.2K
14:17 85.72 85.72 85.66 85.68 54.2K
14:18 85.68 85.68 85.66 85.68 1.4K
14:19 85.68 85.68 85.66 85.66 6.7K
14:20 85.68 85.70 85.67 85.70 2.9K
14:21 85.68 85.72 85.66 85.72 34.5K
14:22 85.72 85.72 85.70 85.72 3.6K
14:23 85.72 85.72 85.70 85.72 68.5K
14:24 85.74 85.74 85.72 85.74 6.1K
14:25 85.70 85.74 85.70 85.72 24.3K
14:26 85.72 85.74 85.68 85.68 95.3K
14:27 85.64 85.64 85.60 85.62 11.1K
14:28 85.62 85.64 85.62 85.62 5.4K
14:29 85.62 85.68 85.60 85.68 4.1K
14:30 85.68 85.96 85.68 85.96 352.1K
14:31 85.96 85.98 85.86 85.88 94.7K
14:32 85.88 85.92 85.84 85.90 64.5K
14:33 85.90 85.90 85.86 85.88 35.5K
14:34 85.90 85.92 85.88 85.92 2.1K
14:35 85.88 85.98 85.86 85.98 40.9K
14:36 85.98 86.00 85.98 85.98 23.3K
14:37 85.96 85.96 85.88 85.88 175.3K
14:38 85.82 85.88 85.82 85.88 303.8K
14:39 85.90 85.98 85.90 85.96 60.6K
14:40 85.98 86.02 85.96 86.00 230.9K
14:41 85.98 85.98 85.96 85.96 40.1K
14:42 85.92 85.94 85.92 85.94 51.9K
14:43 85.96 85.96 85.96 85.96 18.5K
14:44 85.98 85.98 85.98 85.98 0.0K
14:45 85.94 85.94 85.94 85.94 21.6K
14:46 85.96 85.96 85.92 85.96 60.3K
14:47 85.84 85.84 85.84 85.84 92.3K
14:48 85.85 85.86 85.85 85.86 3.6K
14:49 85.88 85.92 85.86 85.86 34.9K
14:50 85.80 85.82 85.80 85.80 115.1K
14:51 85.82 85.85 85.82 85.84 28.1K
14:52 85.90 85.92 85.90 85.91 67.5K
14:53 85.91 85.91 85.80 85.80 174.1K
14:54 85.78 85.88 85.78 85.84 61.6K
14:55 85.85 85.86 85.85 85.86 0.2K
14:56 85.82 85.86 85.82 85.84 195.2K
14:57 85.82 85.84 85.82 85.84 33.2K
14:58 85.86 85.86 85.82 85.86 189.9K
14:59 85.88 85.88 85.88 85.88 35.5K
15:00 85.92 85.92 85.90 85.90 4.4K
15:01 85.92 86.00 85.88 86.00 116.5K
15:02 86.02 86.04 86.02 86.02 33.8K
15:03 86.04 86.04 86.04 86.04 2.3K
15:04 86.02 86.04 86.02 86.04 65.4K
15:05 86.04 86.08 86.04 86.08 155.3K
15:06 86.08 86.08 86.02 86.02 167.0K
15:07 86.08 86.08 86.08 86.08 1.6K
15:08 86.10 86.10 86.02 86.02 29.9K
15:09 85.96 86.02 85.96 86.02 112.8K
15:10 86.02 86.04 86.02 86.04 36.0K
15:11 86.02 86.03 86.02 86.02 39.0K
15:12 86.00 86.00 86.00 86.00 124.5K
15:13 85.98 85.98 85.96 85.96 9.7K
15:14 86.00 86.00 85.98 86.00 20.8K
15:15 85.98 85.98 85.96 85.96 32.3K
15:16 85.98 85.98 85.82 85.90 338.4K
15:17 85.94 85.94 85.92 85.92 56.2K
15:18 85.92 85.92 85.90 85.90 7.7K
15:19 85.92 85.92 85.90 85.92 44.7K
15:20 85.90 85.90 85.90 85.90 11.6K
15:21 85.92 85.92 85.82 85.82 165.5K
15:22 85.83 85.86 85.83 85.86 19.5K
15:23 85.86 85.86 85.80 85.80 160.3K
15:24 85.84 85.84 85.84 85.84 0.0K
15:25 85.76 85.80 85.76 85.80 40.9K
15:26 85.84 85.84 85.84 85.84 11.4K
15:27 85.84 85.88 85.82 85.88 8.8K
15:28 85.86 85.90 85.86 85.90 20.8K
15:29 85.80 85.84 85.80 85.80 138.4K
15:30 85.74 85.80 85.74 85.80 120.7K
15:31 85.78 85.80 85.76 85.80 37.7K
15:32 85.74 85.78 85.74 85.78 10.9K
15:33 85.80 85.84 85.80 85.84 200.9K
15:34 85.82 85.84 85.82 85.84 10.6K
15:35 85.84 85.84 85.82 85.82 30.7K
15:37 85.82 85.82 85.82 85.82 29.2K
15:38 85.82 85.82 85.82 85.82 13.1K
15:39 85.80 85.84 85.80 85.80 45.3K
15:40 85.80 85.80 85.80 85.80 0.0K
15:41 85.80 85.84 85.72 85.74 258.9K
15:42 85.74 85.84 85.74 85.84 220.4K
15:43 85.86 85.86 85.83 85.84 43.2K
15:44 85.83 85.84 85.83 85.84 6.0K
15:45 85.83 85.86 85.82 85.82 63.5K
15:46 85.78 85.80 85.78 85.80 104.9K
15:47 85.84 85.84 85.84 85.84 0.1K
15:48 85.84 85.84 85.82 85.82 13.1K
15:49 85.80 85.88 85.80 85.88 145.9K
15:50 85.84 85.86 85.84 85.86 3.4K
15:51 85.86 85.88 85.86 85.88 29.0K
15:52 85.86 85.86 85.84 85.84 81.2K
15:53 85.84 85.88 85.84 85.88 122.7K
15:54 85.86 85.86 85.86 85.86 0.0K
15:55 85.90 85.90 85.90 85.90 0.0K
15:56 85.90 85.92 85.90 85.92 46.9K
15:57 85.90 85.90 85.90 85.90 61.6K
15:58 85.92 85.92 85.88 85.88 117.8K
15:59 85.86 85.90 85.86 85.88 10.0K
16:00 85.90 85.90 85.88 85.88 61.9K
16:01 85.88 85.88 85.88 85.88 180.9K
16:02 85.86 85.86 85.86 85.86 0.0K
16:03 85.90 85.90 85.86 85.86 0.1K
16:04 85.88 85.88 85.80 85.80 287.4K
16:05 85.78 85.84 85.78 85.84 50.8K
16:06 85.82 85.82 85.80 85.80 56.7K
16:07 85.84 85.84 85.82 85.82 12.6K
16:08 85.82 85.84 85.82 85.84 14.9K
16:09 85.82 85.82 85.76 85.78 370.1K
16:10 85.80 85.80 85.80 85.80 87.3K
16:11 85.82 85.84 85.80 85.82 92.8K
16:12 85.84 85.86 85.84 85.86 29.7K
16:13 85.84 85.86 85.84 85.86 88.1K
16:14 85.84 85.84 85.80 85.82 208.6K
16:15 85.84 85.84 85.78 85.78 172.2K
16:16 85.80 85.80 85.74 85.78 36.2K
16:17 85.76 85.82 85.76 85.78 97.6K
16:18 85.80 85.80 85.80 85.80 1.0K
16:19 85.82 85.84 85.80 85.84 197.3K
16:20 85.82 85.88 85.82 85.88 633.2K
16:21 85.88 85.90 85.86 85.86 135.1K
16:22 85.90 85.90 85.88 85.90 122.9K
16:23 85.92 85.92 85.90 85.90 134.0K
16:24 85.90 85.90 85.88 85.88 59.2K
16:25 85.88 85.88 85.84 85.86 164.2K
16:26 85.84 85.84 85.82 85.84 153.9K
16:27 85.84 85.86 85.84 85.86 114.8K
16:28 85.86 85.86 85.84 85.86 216.9K
16:29 85.86 85.86 85.80 85.84 393.7K
16:35 85.76 85.76 85.76 85.76 18,540.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 85.08 86.08 84.64 85.76 35.9M
2025-09-25 84.00 85.50 83.98 84.90 44.0M
2025-09-24 84.70 84.92 83.80 84.42 43.6M
2025-09-23 84.46 85.00 83.92 84.18 78.3M
2025-09-22 84.84 85.12 84.26 84.64 73.9M
2025-09-19 84.54 86.06 84.36 85.32 191.3M
2025-09-18 85.64 85.90 84.44 84.60 64.1M
2025-09-17 86.78 86.78 85.88 86.06 53.2M
2025-09-16 87.16 87.16 85.38 86.42 44.4M
2025-09-15 87.80 87.98 86.74 87.24 39.8M
2025-09-12 87.86 88.20 87.32 87.80 96.5M
2025-09-11 86.26 87.54 86.26 87.54 44.1M
2025-09-10 87.58 87.88 86.48 86.86 36.4M
2025-09-09 87.44 88.52 87.14 88.18 73.3M
2025-09-08 87.78 88.20 87.06 87.26 44.9M
2025-09-05 87.68 88.28 87.26 87.86 28.2M
2025-09-04 87.14 88.62 86.30 87.90 33.7M
2025-09-03 87.18 87.38 86.44 87.08 38.4M
2025-09-02 87.74 87.76 85.42 87.48 52.1M
2025-09-01 88.52 88.62 87.40 87.88 27.5M
2025-08-29 88.40 88.68 87.58 88.36 46.9M
2025-08-28 89.52 89.70 87.44 88.22 57.5M
2025-08-27 88.88 89.64 88.54 89.34 48.6M
2025-08-26 88.20 88.30 87.32 88.22 99.2M
2025-08-22 88.50 89.20 88.24 88.64 29.1M
2025-08-21 88.72 88.78 87.88 88.48 24.3M
2025-08-20 87.34 88.78 86.74 88.42 40.7M
2025-08-19 87.24 87.76 86.94 87.18 34.6M
2025-08-18 86.44 87.16 85.98 87.04 35.1M
2025-08-15 86.46 86.56 85.70 86.16 25.2M
2025-08-14 86.20 86.56 85.76 86.04 27.5M
2025-08-13 85.90 86.40 85.78 86.22 38.6M
2025-08-12 85.98 86.54 85.68 85.94 43.4M
2025-08-11 84.96 86.12 84.58 85.78 50.3M
2025-08-08 84.00 85.04 83.98 84.58 41.4M
2025-08-07 84.68 84.74 82.14 83.58 74.2M
2025-08-06 83.70 86.46 82.68 85.44 65.6M
2025-08-05 83.22 83.36 82.36 83.36 45.6M
2025-08-04 82.92 83.16 82.24 82.88 100.4M
2025-08-01 82.12 83.18 81.94 82.86 65.6M
2025-07-31 82.54 82.74 80.70 82.02 84.8M
2025-07-30 82.60 83.72 82.32 83.54 75.6M
2025-07-29 83.48 83.80 82.44 83.30 59.2M
2025-07-28 85.58 85.60 83.08 83.80 46.8M
2025-07-25 85.98 86.40 84.54 85.06 102.2M
2025-07-24 83.52 87.48 82.58 86.02 177.0M
2025-07-23 84.06 84.36 82.78 83.16 51.1M
2025-07-22 83.16 84.20 83.16 83.94 49.0M
2025-07-21 82.26 83.30 82.18 83.08 62.5M
2025-07-18 82.44 82.62 81.40 82.08 51.9M
2025-07-17 81.84 82.34 81.58 82.00 57.1M
2025-07-16 80.98 82.08 80.84 81.90 48.6M
2025-07-15 81.58 81.84 80.72 80.80 42.6M
2025-07-14 80.42 81.96 80.22 81.54 48.4M
2025-07-11 80.78 81.50 80.44 80.44 44.1M
2025-07-10 80.54 81.28 80.36 80.84 69.6M
2025-07-09 80.56 81.36 80.50 80.54 53.1M
2025-07-08 80.56 80.92 80.18 80.46 75.2M
2025-07-07 81.86 82.42 80.80 80.96 59.5M
2025-07-04 79.82 82.30 79.64 81.62 72.9M
2025-07-03 79.04 79.68 78.70 79.24 51.1M
2025-07-02 79.68 80.10 78.42 78.78 67.4M
2025-07-01 78.42 79.92 78.24 79.68 80.4M
2025-06-30 77.46 78.16 77.08 77.78 98.2M
2025-06-27 78.04 78.10 77.20 77.54 120.3M
2025-06-26 76.62 78.04 76.60 77.64 100.3M
2025-06-25 76.88 77.12 75.96 76.44 58.9M
2025-06-24 75.92 76.78 75.54 76.60 74.0M
2025-06-23 76.14 76.18 75.26 75.78 66.1M
2025-06-20 76.12 77.74 75.84 76.58 280.0M
2025-06-19 74.94 76.40 74.94 76.00 129.2M
2025-06-18 75.00 75.54 74.32 75.24 97.0M
2025-06-17 75.48 75.48 74.64 74.94 79.5M
2025-06-16 73.76 76.02 73.72 75.64 123.2M
2025-06-13 73.00 73.86 72.82 73.70 87.1M
2025-06-12 72.20 73.78 72.20 73.40 106.3M
2025-06-11 72.48 73.48 72.36 72.36 71.8M
2025-06-10 73.40 73.92 72.64 72.82 83.7M
2025-06-09 73.26 73.42 72.78 73.10 58.1M
2025-06-06 73.72 74.46 73.26 73.48 224.3M
2025-06-05 73.88 73.88 71.90 73.50 107.1M
2025-06-04 76.04 76.58 75.72 75.88 71.2M
2025-06-03 76.68 77.34 75.88 76.38 55.3M
2025-06-02 76.68 77.24 76.24 76.78 63.9M
2025-05-30 76.82 77.16 76.32 76.88 276.6M
2025-05-29 77.02 77.40 76.08 76.86 64.9M
2025-05-28 77.90 78.22 76.78 77.06 192.9M
2025-05-27 77.36 77.70 76.16 77.50 172.3M
2025-05-23 78.76 79.10 76.24 77.10 88.2M
2025-05-22 77.72 78.92 77.18 78.92 70.5M
2025-05-21 77.76 78.42 76.00 78.30 111.4M
2025-05-20 71.94 77.72 71.36 77.72 162.0M
2025-05-19 71.24 72.64 70.90 72.46 108.2M
2025-05-16 70.08 71.18 70.06 71.18 77.0M
2025-05-15 68.44 70.40 68.44 70.10 170.9M
2025-05-14 68.30 69.38 67.80 68.34 75.4M
2025-05-13 69.16 69.84 68.56 68.84 52.8M
2025-05-12 70.30 71.06 69.12 69.12 72.7M
2025-05-09 70.16 70.64 69.52 70.36 46.1M
2025-05-08 70.52 71.04 69.22 70.30 74.7M
2025-05-07 72.64 72.82 71.04 71.58 155.0M
2025-05-06 72.36 73.52 72.16 72.98 48.2M
2025-05-02 74.00 74.24 72.88 72.96 40.4M
2025-05-01 73.60 74.00 72.80 73.76 26.9M
2025-04-30 72.16 73.38 71.98 73.26 78.8M
2025-04-29 71.96 72.40 71.32 71.90 39.0M
2025-04-28 70.66 71.60 70.62 71.44 46.6M
2025-04-25 69.80 70.86 69.42 70.34 47.6M
2025-04-24 70.02 70.70 69.40 70.10 91.7M
2025-04-23 71.50 71.78 69.98 70.24 91.6M
2025-04-22 70.14 72.52 70.04 72.20 88.3M
2025-04-17 69.88 70.82 69.08 70.48 53.1M
2025-04-16 69.18 70.82 69.10 70.30 66.2M
2025-04-15 68.14 69.34 68.04 69.26 43.7M
2025-04-14 66.98 68.66 66.68 68.42 82.0M
2025-04-11 65.54 66.66 65.06 66.18 67.8M
2025-04-10 66.68 67.34 65.00 65.36 147.9M
2025-04-09 64.20 64.54 62.40 63.92 121.1M
2025-04-08 65.24 65.94 64.46 65.48 107.8M
2025-04-07 64.30 66.98 62.60 65.22 373.4M
2025-04-04 71.50 71.72 66.78 66.78 149.7M
2025-04-03 70.28 72.04 70.04 71.44 355.7M
2025-04-02 71.48 72.10 70.28 70.38 58.7M
2025-04-01 72.98 73.34 72.14 72.20 56.0M
2025-03-31 72.98 73.18 72.30 72.90 92.1M
2025-03-28 72.22 73.88 72.18 73.24 86.3M
2025-03-27 72.20 72.60 72.04 72.24 35.0M
2025-03-26 72.34 72.68 71.68 72.50 43.6M
2025-03-25 72.08 73.02 71.96 72.14 72.7M
2025-03-24 74.30 74.86 71.44 72.00 63.3M
2025-03-21 74.26 75.78 74.22 75.34 189.4M
2025-03-20 74.90 75.24 74.20 74.44 55.1M
2025-03-19 75.08 75.24 74.44 74.78 53.3M
2025-03-18 75.08 75.84 74.52 75.50 87.8M
2025-03-17 73.60 75.02 73.58 74.86 131.8M
2025-03-14 73.08 75.00 72.12 73.64 78.3M
2025-03-13 70.18 73.46 70.18 73.28 86.5M
2025-03-12 71.10 71.36 69.76 70.06 86.7M
2025-03-11 73.24 73.88 71.10 71.10 110.8M
2025-03-10 72.54 74.04 71.96 73.90 189.6M
2025-03-07 70.00 72.50 69.70 72.50 97.0M
2025-03-06 70.08 70.98 69.60 69.60 61.1M
2025-03-05 69.56 69.92 68.58 69.54 106.6M
2025-03-04 70.10 70.52 69.82 69.82 84.9M
2025-03-03 70.06 71.16 69.36 70.68 83.6M
2025-02-28 69.16 70.20 69.16 70.18 241.8M
2025-02-27 68.52 69.56 68.52 69.34 150.5M
2025-02-26 68.94 69.40 68.28 69.02 62.8M
2025-02-25 68.18 69.24 67.86 69.24 65.1M
2025-02-24 66.68 68.62 66.48 68.40 99.5M
2025-02-21 65.18 66.22 65.10 66.20 75.1M
2025-02-20 65.60 65.90 65.06 65.10 78.9M
2025-02-19 65.76 66.10 65.42 65.64 84.2M
2025-02-18 65.30 66.44 65.00 66.38 55.8M
2025-02-17 66.38 66.42 65.32 65.42 77.1M
2025-02-14 67.18 67.28 65.88 66.52 119.6M
2025-02-13 69.18 69.52 67.06 67.30 100.8M
2025-02-12 68.34 69.70 68.18 69.12 104.6M
2025-02-11 69.26 69.32 67.78 68.22 134.6M
2025-02-10 69.02 70.32 68.86 69.44 77.7M
2025-02-07 67.80 69.42 67.80 68.94 96.9M
2025-02-06 66.34 68.28 66.02 68.00 84.1M
2025-02-05 65.50 66.48 65.18 66.24 227.5M
2025-02-04 66.00 66.76 64.38 65.10 375.6M
2025-02-03 68.54 70.02 68.04 70.02 74.6M
2025-01-31 68.86 69.00 68.24 68.68 45.8M
2025-01-30 68.26 68.88 67.98 68.70 39.4M
2025-01-29 67.90 69.06 67.40 68.82 56.3M
2025-01-28 68.16 69.12 67.92 68.36 62.8M
2025-01-27 66.82 68.88 66.82 67.98 47.4M
2025-01-24 68.32 68.46 66.86 67.00 59.6M
2025-01-23 68.16 68.74 67.80 68.10 56.5M
2025-01-22 68.96 69.46 67.80 68.20 98.6M
2025-01-21 69.82 70.02 69.22 69.64 52.2M
2025-01-20 69.48 69.96 69.36 69.80 165.8M
2025-01-17 69.42 69.84 68.90 69.58 104.8M
2025-01-16 69.44 69.50 68.42 69.50 136.5M
2025-01-15 67.78 69.36 67.78 69.16 110.7M
2025-01-14 67.34 67.70 67.16 67.40 79.7M
2025-01-13 66.00 67.08 65.98 66.94 121.8M
2025-01-10 66.46 66.66 65.98 66.18 81.2M
2025-01-09 66.66 67.12 66.30 66.54 64.9M
2025-01-08 67.54 67.70 66.06 66.66 95.3M
2025-01-07 67.76 68.18 66.58 67.60 71.8M
2025-01-06 68.32 68.68 67.86 68.00 61.9M
2025-01-03 69.14 69.68 68.62 68.62 117.8M
2025-01-02 68.30 69.22 68.28 68.88 38.3M