BE Semiconductor

BESI
🏛️ netherlands →
122.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 122.90 123.00 122.60 123.00 9.4K
09:01 123.00 123.05 122.85 123.05 4.2K
09:02 123.00 123.00 122.85 122.85 0.4K
09:03 122.95 122.95 122.70 122.85 0.3K
09:04 123.20 123.25 123.00 123.25 2.2K
09:05 123.45 123.45 123.15 123.30 1.4K
09:06 123.30 123.40 123.20 123.25 0.4K
09:07 123.25 123.25 122.85 122.85 0.6K
09:08 122.95 122.95 122.65 122.65 0.4K
09:09 122.75 122.80 122.70 122.80 1.4K
09:10 122.85 122.85 122.55 122.55 1.0K
09:11 122.60 122.80 122.60 122.80 0.3K
09:12 122.80 122.85 122.80 122.85 0.4K
09:13 122.90 123.05 122.85 122.85 1.9K
09:14 123.05 123.20 123.05 123.05 0.2K
09:15 122.85 122.85 122.70 122.80 1.0K
09:16 122.70 122.70 122.70 122.70 0.2K
09:17 122.60 122.60 122.60 122.60 0.6K
09:18 122.65 122.65 122.60 122.60 0.1K
09:19 122.80 122.80 122.70 122.70 0.4K
09:20 122.55 122.55 122.55 122.55 1.5K
09:21 122.70 122.85 122.70 122.85 0.3K
09:22 122.75 122.75 122.75 122.75 0.1K
09:23 122.80 122.80 122.45 122.55 1.2K
09:24 122.45 122.45 122.20 122.25 1.7K
09:25 122.15 122.20 122.10 122.10 0.1K
09:26 122.20 122.20 122.05 122.05 0.8K
09:27 122.10 122.10 122.10 122.10 0.0K
09:28 122.20 122.25 122.20 122.25 0.1K
09:29 122.10 122.25 122.10 122.15 0.5K
09:30 122.10 122.20 122.10 122.15 0.2K
09:31 122.05 122.30 122.05 122.30 2.3K
09:32 122.35 122.35 122.25 122.30 0.3K
09:33 122.25 122.25 122.20 122.20 0.4K
09:34 122.10 122.10 121.85 121.85 5.9K
09:35 121.85 121.95 121.85 121.95 0.2K
09:36 121.90 121.95 121.90 121.95 0.1K
09:37 122.00 122.05 122.00 122.05 0.4K
09:38 121.95 122.00 121.95 122.00 0.6K
09:39 121.90 121.90 121.70 121.70 0.4K
09:40 121.75 121.75 121.75 121.75 0.2K
09:41 121.70 121.90 121.70 121.70 7.1K
09:42 121.70 121.70 121.65 121.65 0.1K
09:43 121.70 121.85 121.70 121.85 0.9K
09:44 121.85 121.95 121.85 121.95 0.5K
09:45 121.90 121.95 121.90 121.95 0.3K
09:46 122.15 122.15 122.15 122.15 1.1K
09:47 122.10 122.40 122.10 122.40 1.7K
09:48 122.40 122.40 122.35 122.35 0.1K
09:49 122.40 122.40 122.30 122.35 0.2K
09:50 122.45 122.70 122.45 122.70 1.4K
09:51 122.85 122.90 122.85 122.90 0.3K
09:52 123.00 123.00 123.00 123.00 1.1K
09:53 122.90 122.90 122.90 122.90 0.1K
09:54 122.85 122.85 122.85 122.85 0.3K
09:55 122.75 122.75 122.75 122.75 0.1K
09:56 122.65 122.65 122.65 122.65 0.1K
09:57 122.60 122.60 122.55 122.55 0.2K
09:58 122.50 122.65 122.50 122.65 0.2K
09:59 122.70 122.70 122.70 122.70 0.1K
10:00 122.75 122.75 122.75 122.75 0.2K
10:01 122.80 122.80 122.65 122.65 0.1K
10:02 122.70 122.75 122.65 122.65 0.2K
10:03 122.70 122.75 122.55 122.55 0.8K
10:04 122.50 122.50 122.45 122.50 0.7K
10:05 122.60 122.60 122.60 122.60 0.2K
10:06 122.90 123.05 122.90 123.05 7.2K
10:07 123.10 123.10 123.00 123.00 0.3K
10:08 122.95 123.00 122.95 122.95 2.5K
10:09 122.95 123.00 122.95 123.00 1.1K
10:10 123.00 123.00 122.95 123.00 0.9K
10:11 122.95 123.00 122.95 123.00 0.9K
10:12 123.05 123.10 123.05 123.05 1.1K
10:13 123.25 123.25 123.20 123.20 2.4K
10:14 123.15 123.15 123.15 123.15 0.0K
10:15 123.15 123.15 123.15 123.15 0.1K
10:16 123.15 123.20 123.15 123.20 0.8K
10:17 123.25 123.30 123.25 123.25 0.7K
10:18 123.35 123.45 123.30 123.45 1.2K
10:19 123.45 123.45 123.40 123.40 0.8K
10:20 123.35 123.35 123.10 123.10 0.5K
10:21 123.10 123.10 123.10 123.10 0.0K
10:22 123.00 123.00 123.00 123.00 0.2K
10:23 122.90 122.90 122.90 122.90 0.1K
10:24 122.75 122.75 122.75 122.75 0.0K
10:25 122.85 122.85 122.85 122.85 0.0K
10:26 122.90 122.90 122.90 122.90 0.1K
10:27 122.90 123.05 122.90 123.05 0.8K
10:28 123.10 123.10 123.05 123.05 0.1K
10:29 123.15 123.15 123.05 123.05 0.3K
10:30 123.00 123.00 122.95 122.95 0.2K
10:32 122.90 122.95 122.90 122.95 0.1K
10:34 123.00 123.00 123.00 123.00 0.0K
10:35 123.10 123.10 123.10 123.10 0.1K
10:36 123.15 123.15 123.15 123.15 0.2K
10:37 123.20 123.25 123.20 123.20 1.7K
10:38 123.30 123.30 123.25 123.25 1.1K
10:39 123.15 123.15 123.10 123.10 0.5K
10:40 123.05 123.05 123.05 123.05 0.5K
10:41 122.95 123.00 122.95 123.00 0.0K
10:42 123.00 123.00 122.95 122.95 0.2K
10:43 122.95 122.95 122.95 122.95 0.0K
10:45 122.90 122.90 122.90 122.90 0.0K
10:46 122.95 123.00 122.95 123.00 0.4K
10:47 123.00 123.00 123.00 123.00 0.0K
10:48 123.00 123.00 123.00 123.00 0.6K
10:49 122.85 122.90 122.80 122.80 0.6K
10:50 122.80 122.80 122.70 122.70 0.0K
10:51 122.70 122.70 122.70 122.70 0.1K
10:52 122.80 122.90 122.80 122.90 0.4K
10:53 123.05 123.05 123.05 123.05 0.6K
10:55 122.95 123.00 122.95 123.00 0.1K
10:56 122.95 122.95 122.95 122.95 0.1K
10:57 122.90 122.95 122.90 122.95 0.1K
10:58 122.85 122.85 122.85 122.85 0.1K
11:00 123.00 123.00 123.00 123.00 0.2K
11:01 122.95 122.95 122.90 122.90 0.3K
11:02 122.95 122.95 122.90 122.90 0.1K
11:03 122.80 122.80 122.80 122.80 0.2K
11:04 122.75 122.75 122.75 122.75 0.1K
11:05 122.80 122.80 122.80 122.80 0.2K
11:06 122.70 122.70 122.65 122.65 0.3K
11:07 122.70 122.85 122.70 122.85 0.4K
11:09 122.85 122.85 122.75 122.80 2.4K
11:10 122.75 122.90 122.75 122.80 0.4K
11:12 122.80 122.80 122.80 122.80 0.1K
11:13 122.85 122.85 122.85 122.85 0.1K
11:14 122.90 122.90 122.90 122.90 0.1K
11:15 122.95 122.95 122.95 122.95 0.1K
11:16 122.95 123.05 122.95 123.05 0.3K
11:17 123.00 123.00 123.00 123.00 0.1K
11:19 122.90 122.95 122.90 122.95 0.7K
11:20 122.85 122.90 122.85 122.90 0.4K
11:21 122.95 122.95 122.95 122.95 0.1K
11:22 122.90 122.90 122.90 122.90 0.1K
11:23 122.85 122.85 122.80 122.80 0.0K
11:24 122.75 122.75 122.75 122.75 0.1K
11:25 122.80 122.80 122.80 122.80 0.1K
11:27 122.80 122.80 122.80 122.80 0.0K
11:31 122.85 122.85 122.80 122.80 0.0K
11:32 122.80 122.80 122.70 122.70 0.3K
11:34 122.75 122.75 122.75 122.75 0.0K
11:37 122.70 122.75 122.70 122.75 0.1K
11:39 122.65 122.65 122.65 122.65 0.1K
11:40 122.55 122.55 122.45 122.45 2.4K
11:41 122.50 122.50 122.45 122.45 0.4K
11:43 122.50 122.50 122.40 122.40 0.0K
11:44 122.40 122.40 122.40 122.40 0.1K
11:45 122.40 122.40 122.40 122.40 0.0K
11:46 122.45 122.55 122.45 122.55 0.6K
11:47 122.55 122.55 122.55 122.55 0.0K
11:48 122.70 122.70 122.70 122.70 0.1K
11:49 122.75 122.75 122.75 122.75 0.0K
11:50 122.65 122.65 122.60 122.60 0.3K
11:52 122.60 122.65 122.60 122.65 0.2K
11:53 122.70 122.80 122.70 122.80 0.2K
11:54 122.75 122.80 122.75 122.80 5.5K
11:55 122.80 122.85 122.80 122.80 0.1K
11:56 122.85 122.85 122.80 122.80 0.2K
11:58 122.85 122.85 122.85 122.85 0.1K
11:59 122.75 122.75 122.75 122.75 1.8K
12:00 122.70 122.70 122.70 122.70 0.1K
12:01 122.80 122.85 122.80 122.85 0.5K
12:02 122.85 122.85 122.85 122.85 0.2K
12:03 122.85 122.85 122.80 122.80 0.1K
12:04 122.80 122.80 122.80 122.80 0.0K
12:06 122.85 122.90 122.85 122.90 2.2K
12:07 123.00 123.00 123.00 123.00 0.3K
12:08 123.05 123.05 122.95 122.95 2.2K
12:09 123.05 123.05 123.05 123.05 0.2K
12:10 123.05 123.15 123.00 123.15 2.8K
12:11 123.20 123.25 123.20 123.25 0.3K
12:12 123.25 123.25 123.25 123.25 0.6K
12:14 123.25 123.30 123.25 123.25 0.2K
12:15 123.20 123.20 123.10 123.10 0.5K
12:16 123.20 123.20 123.15 123.15 0.1K
12:17 123.25 123.25 123.25 123.25 0.1K
12:19 123.30 123.35 123.30 123.35 1.3K
12:20 123.30 123.30 123.25 123.25 0.1K
12:22 123.25 123.25 123.25 123.25 0.1K
12:23 123.25 123.25 123.20 123.20 0.3K
12:25 123.20 123.20 123.15 123.15 0.1K
12:26 123.15 123.15 123.10 123.10 0.2K
12:27 123.20 123.30 123.20 123.30 2.0K
12:31 123.30 123.30 123.30 123.30 0.3K
12:32 123.30 123.30 123.25 123.25 0.2K
12:34 123.25 123.25 123.25 123.25 0.0K
12:35 123.35 123.35 123.35 123.35 0.6K
12:36 123.30 123.35 123.30 123.35 0.1K
12:37 123.20 123.25 123.20 123.20 0.4K
12:42 123.20 123.20 123.10 123.10 0.2K
12:43 123.05 123.05 123.05 123.05 0.2K
12:44 122.95 122.95 122.95 122.95 0.4K
12:45 123.10 123.10 123.00 123.00 0.7K
12:46 122.90 122.90 122.90 122.90 0.1K
12:47 122.90 122.90 122.90 122.90 0.2K
12:48 122.90 122.90 122.85 122.90 0.2K
12:49 122.90 122.95 122.90 122.95 0.3K
12:50 123.00 123.00 123.00 123.00 0.4K
12:54 122.95 123.00 122.95 123.00 0.4K
12:55 122.95 123.00 122.95 123.00 0.1K
12:56 122.95 122.95 122.95 122.95 0.1K
12:58 122.95 123.15 122.95 123.10 1.3K
12:59 123.05 123.05 123.00 123.00 0.4K
13:00 123.00 123.00 122.95 122.95 0.2K
13:01 123.00 123.00 123.00 123.00 0.1K
13:02 123.05 123.10 123.05 123.10 0.2K
13:03 123.15 123.15 123.15 123.15 0.1K
13:04 123.20 123.20 123.20 123.20 0.2K
13:05 123.25 123.25 123.15 123.15 0.0K
13:06 123.20 123.25 123.00 123.00 1.2K
13:07 123.00 123.00 122.95 122.95 0.1K
13:08 122.90 122.90 122.85 122.90 1.3K
13:10 122.85 122.85 122.85 122.85 0.6K
13:11 122.85 122.90 122.85 122.90 0.1K
13:12 122.85 122.85 122.85 122.85 0.1K
13:13 122.90 123.00 122.90 123.00 0.7K
13:14 123.00 123.00 123.00 123.00 0.1K
13:15 123.00 123.00 123.00 123.00 0.3K
13:16 122.90 122.90 122.85 122.85 0.1K
13:17 122.90 122.90 122.90 122.90 0.1K
13:18 122.95 123.05 122.95 123.05 1.3K
13:19 122.95 122.95 122.95 122.95 0.0K
13:21 122.90 122.90 122.85 122.85 0.6K
13:23 122.85 122.85 122.70 122.70 1.3K
13:24 122.80 122.80 122.80 122.80 0.2K
13:25 122.70 122.70 122.70 122.70 0.0K
13:27 122.75 122.75 122.75 122.75 0.4K
13:28 122.75 122.75 122.75 122.75 0.0K
13:29 122.75 122.80 122.70 122.70 0.7K
13:30 122.60 122.85 122.60 122.80 0.4K
13:31 122.75 122.75 122.75 122.75 0.1K
13:33 122.85 122.85 122.85 122.85 0.0K
13:34 122.75 122.75 122.75 122.75 0.3K
13:36 122.80 122.80 122.80 122.80 0.0K
13:37 122.75 122.75 122.75 122.75 0.1K
13:38 122.75 122.75 122.65 122.65 0.4K
13:39 122.70 122.70 122.70 122.70 0.3K
13:40 122.70 122.70 122.70 122.70 0.0K
13:41 122.80 122.80 122.80 122.80 0.4K
13:42 122.85 122.90 122.85 122.90 0.0K
13:44 122.90 122.95 122.90 122.95 0.1K
13:46 122.85 122.85 122.85 122.85 0.0K
13:48 122.90 123.05 122.85 123.05 4.1K
13:49 123.00 123.05 123.00 123.05 0.2K
13:50 123.00 123.00 122.95 122.95 0.2K
13:51 122.90 122.90 122.90 122.90 0.1K
13:53 122.85 122.90 122.85 122.90 0.5K
13:54 123.00 123.00 123.00 123.00 0.4K
13:55 122.95 122.95 122.95 122.95 0.2K
13:56 123.00 123.00 123.00 123.00 0.0K
13:58 123.00 123.00 123.00 123.00 0.4K
13:59 123.00 123.00 123.00 123.00 0.2K
14:00 122.95 122.95 122.95 122.95 0.1K
14:01 122.95 122.95 122.95 122.95 0.0K
14:02 122.95 122.95 122.95 122.95 0.0K
14:03 123.05 123.05 123.05 123.05 0.5K
14:04 123.05 123.05 123.05 123.05 0.0K
14:05 123.00 123.00 123.00 123.00 0.2K
14:06 123.05 123.05 123.05 123.05 0.1K
14:08 123.05 123.05 123.05 123.05 0.0K
14:09 123.00 123.15 123.00 123.10 0.3K
14:10 123.10 123.10 123.10 123.10 0.1K
14:11 123.05 123.05 123.05 123.05 0.1K
14:14 123.00 123.00 123.00 123.00 0.1K
14:16 122.95 122.95 122.95 122.95 0.2K
14:18 123.00 123.00 123.00 123.00 0.1K
14:19 123.15 123.15 123.15 123.15 0.6K
14:21 123.10 123.10 123.10 123.10 0.1K
14:23 123.05 123.05 123.05 123.05 0.0K
14:25 123.00 123.00 123.00 123.00 0.1K
14:27 122.95 122.95 122.95 122.95 0.0K
14:31 123.00 123.00 123.00 123.00 0.3K
14:32 122.90 122.90 122.90 122.90 0.2K
14:34 122.90 122.90 122.90 122.90 0.1K
14:35 122.85 122.90 122.85 122.90 0.3K
14:36 122.95 123.00 122.95 123.00 0.8K
14:37 122.95 122.95 122.95 122.95 0.1K
14:38 122.90 122.90 122.90 122.90 0.1K
14:41 122.85 122.90 122.85 122.90 0.4K
14:42 122.95 122.95 122.95 122.95 0.2K
14:44 123.00 123.00 123.00 123.00 0.0K
14:45 123.00 123.00 123.00 123.00 0.1K
14:47 123.00 123.00 123.00 123.00 0.1K
14:48 123.10 123.15 123.10 123.15 1.3K
14:49 123.25 123.25 123.25 123.25 0.4K
14:50 123.25 123.25 123.20 123.25 4.4K
14:51 123.25 123.30 123.25 123.30 0.6K
14:52 123.30 123.35 123.30 123.35 0.7K
14:54 123.35 123.35 123.30 123.30 0.5K
14:56 123.30 123.30 123.25 123.25 0.1K
14:57 123.20 123.20 123.20 123.20 0.2K
14:58 123.25 123.25 123.15 123.15 0.2K
14:59 123.10 123.10 123.10 123.10 0.1K
15:00 123.10 123.25 123.10 123.25 0.9K
15:01 123.25 123.25 123.25 123.25 0.0K
15:02 123.35 123.35 123.30 123.30 1.1K
15:03 123.25 123.25 123.25 123.25 0.2K
15:04 123.25 123.25 123.25 123.25 0.0K
15:05 123.40 123.40 123.40 123.40 2.4K
15:06 123.35 123.40 123.35 123.40 4.0K
15:07 123.40 123.40 123.30 123.30 0.6K
15:08 123.25 123.35 123.25 123.35 0.1K
15:09 123.25 123.25 123.25 123.25 0.0K
15:10 123.25 123.25 123.25 123.25 0.2K
15:11 123.15 123.15 123.10 123.10 2.4K
15:12 123.15 123.15 123.15 123.15 0.1K
15:13 123.15 123.15 123.15 123.15 0.2K
15:15 123.20 123.20 123.20 123.20 1.1K
15:16 123.15 123.15 123.15 123.15 0.2K
15:17 123.25 123.25 123.25 123.25 0.4K
15:18 123.30 123.35 123.25 123.25 1.9K
15:19 123.25 123.25 123.15 123.15 0.2K
15:20 123.10 123.10 123.10 123.10 0.3K
15:21 123.00 123.00 122.95 122.95 0.9K
15:22 122.95 122.95 122.95 122.95 0.0K
15:23 122.90 122.90 122.80 122.80 0.3K
15:24 122.85 122.85 122.80 122.80 0.3K
15:25 122.80 122.80 122.75 122.75 0.8K
15:26 122.85 122.95 122.85 122.95 1.0K
15:27 122.85 122.85 122.85 122.85 0.4K
15:28 122.75 122.75 122.70 122.75 0.4K
15:30 122.80 123.10 122.80 123.10 1.8K
15:31 123.10 123.30 123.10 123.15 2.5K
15:32 123.05 123.30 123.05 123.30 0.6K
15:33 123.40 123.40 123.40 123.40 0.0K
15:34 123.30 123.40 123.30 123.35 0.8K
15:35 123.25 123.25 123.15 123.15 0.3K
15:36 123.25 123.25 123.20 123.25 0.5K
15:37 123.25 123.30 123.25 123.30 0.6K
15:38 123.30 123.30 123.30 123.30 0.2K
15:39 123.10 123.10 123.05 123.05 1.0K
15:40 123.10 123.10 123.00 123.00 0.4K
15:41 122.80 122.90 122.80 122.85 3.6K
15:42 122.95 123.20 122.95 123.20 1.1K
15:43 123.15 123.20 123.10 123.10 0.7K
15:44 123.05 123.05 122.95 123.00 0.1K
15:45 122.95 122.95 122.85 122.85 0.2K
15:46 122.90 123.20 122.90 123.20 0.6K
15:47 123.10 123.15 123.10 123.15 0.6K
15:48 123.10 123.10 123.05 123.05 0.2K
15:50 123.05 123.05 122.90 122.90 0.1K
15:51 122.90 122.95 122.90 122.95 0.4K
15:52 122.95 122.95 122.95 122.95 0.1K
15:53 123.00 123.00 123.00 123.00 0.3K
15:55 123.00 123.00 123.00 123.00 0.0K
15:56 122.95 123.00 122.95 122.95 3.4K
15:57 122.95 122.95 122.90 122.95 1.4K
15:58 123.05 123.05 123.00 123.00 0.4K
15:59 123.10 123.10 123.05 123.05 0.3K
16:00 123.15 123.25 123.15 123.20 0.7K
16:01 123.10 123.10 123.10 123.10 0.1K
16:02 122.95 122.95 122.90 122.90 0.2K
16:03 123.00 123.00 122.85 122.85 1.6K
16:04 122.85 122.90 122.85 122.90 0.4K
16:05 122.85 122.85 122.85 122.85 0.4K
16:06 122.85 123.10 122.85 123.05 1.4K
16:07 123.10 123.10 123.10 123.10 0.1K
16:08 123.00 123.10 122.95 123.10 0.6K
16:09 123.00 123.00 122.80 122.80 0.3K
16:10 122.80 122.80 122.80 122.80 0.5K
16:11 122.75 122.75 122.65 122.65 0.7K
16:12 122.70 122.70 122.55 122.55 0.7K
16:13 122.60 122.60 122.60 122.60 0.1K
16:14 122.55 122.55 122.55 122.55 0.0K
16:15 122.55 122.55 122.45 122.45 0.5K
16:16 122.55 122.70 122.50 122.70 0.8K
16:17 122.70 122.70 122.70 122.70 0.1K
16:18 122.75 122.80 122.75 122.80 0.6K
16:19 122.75 122.75 122.70 122.70 0.2K
16:20 122.65 122.65 122.65 122.65 0.2K
16:21 122.75 122.75 122.75 122.75 0.1K
16:22 122.80 122.85 122.80 122.85 0.1K
16:23 122.80 122.80 122.80 122.80 0.1K
16:24 122.70 122.70 122.70 122.70 1.4K
16:25 122.65 122.65 122.60 122.65 0.3K
16:26 122.70 122.70 122.60 122.60 0.2K
16:27 122.55 122.55 122.55 122.55 0.0K
16:28 122.60 122.60 122.60 122.60 0.1K
16:29 122.60 122.60 122.60 122.60 0.2K
16:30 122.65 122.65 122.65 122.65 0.1K
16:31 122.60 122.60 122.55 122.55 0.3K
16:32 122.65 122.70 122.55 122.55 1.0K
16:33 122.55 122.55 122.55 122.55 0.2K
16:34 122.60 122.70 122.60 122.70 1.1K
16:35 122.65 122.75 122.65 122.75 0.6K
16:36 122.80 122.80 122.75 122.75 0.4K
16:37 122.70 122.75 122.70 122.70 0.4K
16:38 122.70 122.70 122.70 122.70 0.0K
16:39 122.70 122.70 122.65 122.65 0.1K
16:40 122.70 122.70 122.70 122.70 0.0K
16:41 122.70 122.70 122.70 122.70 0.2K
16:42 122.70 122.85 122.70 122.85 0.5K
16:43 122.85 122.85 122.75 122.80 0.2K
16:44 122.80 122.80 122.70 122.70 0.1K
16:45 122.70 122.70 122.65 122.65 0.1K
16:46 122.65 122.65 122.65 122.65 0.0K
16:47 122.75 122.75 122.75 122.75 0.6K
16:48 122.75 122.85 122.75 122.80 0.9K
16:49 122.75 122.75 122.75 122.75 0.1K
16:50 122.70 122.70 122.70 122.70 0.1K
16:51 122.75 122.75 122.75 122.75 0.1K
16:52 122.85 122.95 122.85 122.95 1.6K
16:53 122.95 123.10 122.95 123.10 1.4K
16:54 123.15 123.15 123.15 123.15 0.1K
16:55 123.10 123.10 123.10 123.10 0.3K
16:56 123.10 123.10 123.10 123.10 0.2K
16:57 123.05 123.10 123.05 123.10 0.3K
16:58 123.15 123.15 123.15 123.15 1.1K
16:59 123.15 123.15 123.10 123.10 1.1K
17:00 123.05 123.05 123.05 123.05 0.2K
17:01 123.05 123.20 123.05 123.20 1.8K
17:02 123.25 123.25 123.20 123.20 0.7K
17:03 123.25 123.30 123.25 123.30 0.5K
17:04 123.25 123.25 123.20 123.25 0.4K
17:05 123.25 123.25 123.25 123.25 0.2K
17:06 123.40 123.45 123.40 123.45 3.4K
17:08 123.45 123.45 123.35 123.35 0.8K
17:09 123.35 123.35 123.30 123.30 0.1K
17:10 123.35 123.40 123.35 123.40 0.2K
17:11 123.40 123.40 123.35 123.35 0.6K
17:12 123.35 123.35 123.35 123.35 0.1K
17:13 123.40 123.45 123.40 123.45 1.4K
17:14 123.45 123.45 123.45 123.45 0.7K
17:15 123.45 123.45 123.40 123.40 0.2K
17:16 123.40 123.40 123.35 123.40 4.6K
17:17 123.35 123.35 123.30 123.30 0.9K
17:18 123.40 123.40 123.30 123.30 1.7K
17:19 123.35 123.40 123.35 123.35 0.6K
17:20 123.30 123.30 123.25 123.25 0.4K
17:21 123.25 123.25 123.15 123.20 0.4K
17:22 123.20 123.20 123.15 123.15 0.3K
17:23 123.15 123.20 123.15 123.20 0.9K
17:24 123.20 123.20 123.20 123.20 0.3K
17:25 123.15 123.20 123.15 123.20 1.6K
17:26 123.20 123.25 123.20 123.25 0.6K
17:27 123.20 123.25 123.20 123.25 0.1K
17:28 123.25 123.30 123.25 123.30 0.6K
17:29 123.35 123.45 123.35 123.35 1.9K
17:35 122.80 122.80 122.80 122.80 109.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 125.50 126.00 121.95 122.40 0.4M
2025-09-25 128.80 129.60 126.10 126.70 0.3M
2025-09-24 127.50 129.35 127.30 128.55 0.4M
2025-09-23 121.00 128.20 120.80 126.90 0.5M
2025-09-22 122.90 123.50 121.65 122.80 0.4M
2025-09-19 124.00 124.20 121.50 121.50 0.6M
2025-09-18 117.40 124.90 116.70 124.80 1.0M
2025-09-17 117.00 117.20 112.55 115.65 0.5M
2025-09-16 120.90 121.05 116.45 116.60 0.6M
2025-09-15 112.70 118.95 112.70 118.15 0.7M
2025-09-12 114.50 114.80 110.75 111.85 0.4M
2025-09-11 112.00 114.95 111.75 113.65 0.3M
2025-09-10 112.75 114.10 112.00 112.35 0.3M
2025-09-09 110.95 112.75 110.70 111.45 0.3M
2025-09-08 109.20 111.05 108.50 110.85 0.2M
2025-09-05 108.10 109.60 107.70 108.70 0.3M
2025-09-04 106.20 107.85 105.40 107.15 0.3M
2025-09-03 108.90 109.35 105.80 105.80 0.4M
2025-09-02 114.55 115.10 106.90 106.90 0.6M
2025-09-01 114.65 116.95 113.60 115.50 0.2M
2025-08-29 119.40 120.30 115.10 115.10 0.4M
2025-08-28 119.70 121.30 118.10 119.75 0.3M
2025-08-27 120.90 123.15 119.80 119.80 0.2M
2025-08-26 119.55 121.10 118.00 120.70 0.7M
2025-08-25 118.80 119.85 118.35 119.15 0.1M
2025-08-22 114.55 119.15 114.45 119.00 0.3M
2025-08-21 117.65 118.10 114.85 115.45 0.2M
2025-08-20 118.15 119.80 116.60 117.10 0.3M
2025-08-19 118.65 119.95 117.90 119.40 0.3M
2025-08-18 118.60 118.90 117.00 117.80 0.2M
2025-08-15 122.00 122.75 117.15 118.55 0.6M
2025-08-14 123.60 124.30 122.30 122.65 0.3M
2025-08-13 124.55 125.30 123.35 123.50 0.3M
2025-08-12 121.00 124.10 120.20 123.75 0.3M
2025-08-11 121.40 121.95 120.15 121.55 0.2M
2025-08-08 120.00 121.30 119.20 120.75 0.2M
2025-08-07 116.15 120.78 115.85 119.95 0.4M
2025-08-06 115.80 116.60 114.10 114.80 0.2M
2025-08-05 119.30 120.40 114.90 115.30 0.3M
2025-08-04 118.65 119.40 117.75 118.40 0.3M
2025-08-01 117.60 118.55 115.70 117.15 0.3M
2025-07-31 123.35 124.85 117.70 119.10 0.5M
2025-07-30 120.35 123.35 120.05 122.40 0.3M
2025-07-29 123.05 123.15 119.45 120.00 0.4M
2025-07-28 120.95 124.25 120.20 122.80 0.5M
2025-07-25 125.45 125.65 116.65 117.10 0.9M
2025-07-24 124.00 134.15 124.00 127.00 1.1M
2025-07-23 125.65 126.45 123.10 123.65 0.5M
2025-07-22 129.00 129.80 125.75 125.80 0.4M
2025-07-21 128.00 130.15 127.95 130.15 0.4M
2025-07-18 127.65 129.45 127.20 127.95 0.4M
2025-07-17 123.80 127.50 123.10 127.50 0.5M
2025-07-16 122.50 124.10 119.85 119.95 0.6M
2025-07-15 125.00 126.65 124.75 126.30 0.4M
2025-07-14 123.45 125.40 122.55 124.65 0.4M
2025-07-11 127.20 127.30 125.25 127.15 0.3M
2025-07-10 122.65 127.75 122.45 127.40 0.6M
2025-07-09 122.15 123.35 121.20 121.95 0.3M
2025-07-08 121.35 122.85 120.40 122.20 0.3M
2025-07-07 120.60 122.80 120.05 121.40 0.3M
2025-07-04 120.85 121.65 119.55 121.05 0.2M
2025-07-03 123.00 123.05 119.85 121.95 0.4M
2025-07-02 122.15 124.35 120.65 123.25 0.4M
2025-07-01 126.35 126.70 121.65 122.15 0.4M
2025-06-30 130.80 131.00 126.40 127.05 0.5M
2025-06-27 131.15 131.60 129.55 130.45 0.3M
2025-06-26 129.80 130.70 128.50 129.80 0.5M
2025-06-25 130.00 132.35 128.85 129.20 0.6M
2025-06-24 129.05 129.50 125.70 128.90 0.5M
2025-06-23 123.35 126.30 123.20 125.70 0.4M
2025-06-20 125.65 127.65 119.05 123.15 1.2M
2025-06-19 124.55 125.90 124.30 124.70 0.2M
2025-06-18 126.70 126.85 125.05 125.75 0.3M
2025-06-17 127.85 129.40 124.55 126.85 0.5M
2025-06-16 126.00 127.20 123.85 127.00 0.4M
2025-06-13 119.95 125.90 118.90 125.90 0.7M
2025-06-12 129.55 131.05 122.75 122.75 1.3M
2025-06-11 120.25 120.40 118.30 118.45 0.5M
2025-06-10 116.75 120.30 115.35 120.30 0.6M
2025-06-09 113.35 115.75 112.70 114.85 0.3M
2025-06-06 109.35 113.60 108.80 113.60 0.4M
2025-06-05 108.95 111.50 108.35 110.60 0.4M
2025-06-04 108.00 109.60 106.75 107.95 0.3M
2025-06-03 104.00 107.70 103.25 106.75 0.3M
2025-06-02 104.25 105.65 103.95 103.95 0.3M
2025-05-30 106.70 110.05 106.45 106.55 0.6M
2025-05-29 111.60 114.10 109.50 110.50 0.4M
2025-05-28 108.80 109.80 108.40 108.90 0.3M
2025-05-27 107.00 109.95 107.00 109.45 0.3M
2025-05-26 108.00 108.70 107.15 107.50 0.2M
2025-05-23 107.05 108.10 102.40 105.30 0.5M
2025-05-22 107.10 108.80 106.55 108.10 0.3M
2025-05-21 108.00 109.60 107.60 108.85 0.3M
2025-05-20 111.05 111.45 107.45 108.50 0.4M
2025-05-19 112.00 112.45 109.55 110.85 0.4M
2025-05-16 114.00 115.25 112.60 113.30 0.5M
2025-05-15 118.60 119.80 114.60 115.50 0.6M
2025-05-14 119.60 120.60 116.35 120.15 0.5M
2025-05-13 115.75 119.35 114.25 118.70 0.5M
2025-05-12 110.50 116.15 110.50 115.00 0.9M
2025-05-09 109.55 109.90 107.55 107.90 0.5M
2025-05-08 106.60 110.05 105.60 106.10 0.9M
2025-05-07 98.08 104.00 98.00 104.00 0.6M
2025-05-06 100.00 100.30 96.84 98.84 0.4M
2025-05-05 100.60 101.10 99.06 100.10 0.4M
2025-05-02 96.48 99.90 96.28 99.70 0.7M
2025-04-30 98.80 99.20 92.74 94.24 0.5M
2025-04-29 98.80 100.35 98.04 98.60 0.4M
2025-04-28 97.50 99.38 97.16 97.72 0.6M
2025-04-25 96.56 98.48 94.56 97.04 0.5M
2025-04-24 93.78 95.74 90.50 95.74 0.7M
2025-04-23 96.78 105.30 93.22 93.96 1.3M
2025-04-22 93.26 93.68 91.96 93.18 0.6M
2025-04-17 94.20 95.70 93.30 93.98 0.5M
2025-04-16 93.76 95.08 92.92 94.26 0.7M
2025-04-15 93.56 97.38 91.36 97.38 1.1M
2025-04-14 86.32 87.48 85.68 85.94 0.4M
2025-04-11 84.74 85.22 80.94 83.20 0.7M
2025-04-10 93.00 93.00 82.62 82.62 0.9M
2025-04-09 82.02 83.22 79.62 79.62 1.0M
2025-04-08 87.58 89.10 85.84 85.84 0.8M
2025-04-07 81.20 92.20 80.84 84.86 1.1M
2025-04-04 89.12 91.86 85.68 88.84 0.9M
2025-04-03 93.44 95.44 88.96 89.90 0.7M
2025-04-02 97.88 98.44 95.72 97.50 0.3M
2025-04-01 96.60 97.86 95.26 97.86 0.4M
2025-03-31 96.64 97.72 95.14 95.22 0.4M
2025-03-28 99.98 100.55 98.16 98.54 0.5M
2025-03-27 103.60 104.50 101.05 101.05 0.4M
2025-03-26 108.00 108.20 104.55 104.90 0.3M
2025-03-25 107.75 109.30 105.95 108.30 0.4M
2025-03-24 105.70 106.55 104.85 105.90 0.3M
2025-03-21 106.75 107.10 102.15 104.05 0.6M
2025-03-20 107.80 109.05 107.05 107.20 0.3M
2025-03-19 105.80 108.20 105.70 107.75 0.4M
2025-03-18 106.15 109.65 105.55 106.20 0.4M
2025-03-17 106.05 106.80 104.85 105.70 0.3M
2025-03-14 106.25 107.30 104.45 106.10 0.3M
2025-03-13 105.85 106.25 103.70 105.20 0.4M
2025-03-12 100.65 107.00 100.20 106.35 0.9M
2025-03-11 98.10 99.28 95.78 97.68 0.7M
2025-03-10 102.85 103.20 94.84 96.48 0.5M
2025-03-07 100.55 102.35 99.82 101.15 0.4M
2025-03-06 107.05 107.15 100.90 101.05 0.7M
2025-03-05 105.00 107.05 104.65 106.25 0.5M
2025-03-04 105.20 106.05 102.15 102.70 0.6M
2025-03-03 106.65 108.00 105.00 107.05 0.4M
2025-02-28 105.00 107.95 104.55 106.40 0.8M
2025-02-27 113.00 113.30 108.05 108.20 0.5M
2025-02-26 115.20 115.85 113.35 114.70 0.3M
2025-02-25 115.30 117.15 113.80 114.15 0.3M
2025-02-24 118.95 119.65 115.35 117.10 0.5M
2025-02-21 117.85 119.70 112.05 119.70 0.9M
2025-02-20 104.65 121.90 103.65 117.00 2.0M
2025-02-19 118.30 118.85 116.15 116.20 0.5M
2025-02-18 119.10 119.40 116.40 116.85 0.5M
2025-02-17 117.60 119.15 116.75 119.05 0.4M
2025-02-14 114.60 118.20 114.00 117.35 0.5M
2025-02-13 115.90 116.05 113.75 114.75 0.5M
2025-02-12 115.20 115.45 112.75 114.90 0.7M
2025-02-11 116.00 116.90 115.50 115.75 0.3M
2025-02-10 115.85 117.70 115.80 116.70 0.3M
2025-02-07 118.65 118.90 114.95 115.40 0.5M
2025-02-06 120.00 120.10 116.90 118.25 0.3M
2025-02-05 119.45 119.80 116.50 119.80 0.4M
2025-02-04 123.45 123.95 120.15 120.50 0.4M
2025-02-03 118.65 122.90 118.10 121.85 0.4M
2025-01-31 123.85 126.25 123.85 124.70 0.6M
2025-01-30 122.70 124.60 122.30 122.90 0.4M
2025-01-29 127.00 129.05 121.90 122.30 0.6M
2025-01-28 125.50 126.30 119.80 119.90 0.6M
2025-01-27 124.35 129.10 119.55 124.80 1.2M
2025-01-24 138.45 139.05 135.75 135.90 0.4M
2025-01-23 143.20 143.20 137.90 138.25 0.6M
2025-01-22 145.00 146.65 144.00 145.55 0.3M
2025-01-21 146.00 147.80 143.80 143.95 0.3M
2025-01-20 148.10 148.30 145.65 146.55 0.2M
2025-01-17 147.90 149.50 146.55 147.10 0.5M
2025-01-16 150.75 151.10 146.70 147.80 0.5M
2025-01-15 139.00 143.45 138.35 141.15 0.3M
2025-01-14 136.40 142.10 135.25 139.30 0.4M
2025-01-13 141.75 142.20 138.65 141.00 0.3M
2025-01-10 143.95 145.70 143.00 143.95 0.3M
2025-01-09 142.90 144.95 142.15 144.20 0.2M
2025-01-08 146.55 148.80 143.75 144.70 0.4M
2025-01-07 145.65 152.75 145.25 146.75 0.7M
2025-01-06 138.20 142.95 136.60 142.95 0.6M
2025-01-03 135.90 137.95 133.40 135.60 0.3M
2025-01-02 134.70 136.15 132.80 136.15 0.4M