52.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 52.15 | 52.15 | 52.00 | 52.15 | 3,064.8K |
| 09:35 | 52.10 | 52.10 | 51.95 | 51.95 | 993.5K |
| 09:40 | 51.95 | 52.05 | 51.95 | 52.00 | 1,372.6K |
| 09:45 | 52.05 | 52.15 | 52.05 | 52.10 | 1,288.6K |
| 09:50 | 52.10 | 52.10 | 52.00 | 52.05 | 388.0K |
| 09:55 | 52.05 | 52.05 | 52.00 | 52.00 | 568.5K |
| 10:00 | 51.95 | 52.05 | 51.90 | 51.95 | 845.0K |
| 10:05 | 51.95 | 51.95 | 51.85 | 51.95 | 492.0K |
| 10:10 | 51.95 | 51.95 | 51.85 | 51.85 | 848.0K |
| 10:15 | 51.85 | 51.95 | 51.85 | 51.85 | 462.5K |
| 10:20 | 51.90 | 51.95 | 51.90 | 51.90 | 247.0K |
| 10:25 | 51.90 | 52.10 | 51.85 | 52.05 | 866.5K |
| 10:30 | 52.00 | 52.05 | 51.95 | 52.00 | 253.2K |
| 10:35 | 51.95 | 52.00 | 51.95 | 51.95 | 162.0K |
| 10:40 | 51.95 | 52.00 | 51.90 | 51.95 | 507.5K |
| 10:45 | 51.90 | 52.00 | 51.90 | 51.95 | 237.0K |
| 10:50 | 52.00 | 52.00 | 51.90 | 51.95 | 411.5K |
| 10:55 | 51.95 | 52.05 | 51.90 | 51.95 | 456.5K |
| 11:00 | 51.90 | 52.05 | 51.90 | 52.05 | 719.9K |
| 11:05 | 52.10 | 52.10 | 52.05 | 52.05 | 332.3K |
| 11:10 | 52.10 | 52.10 | 52.00 | 52.00 | 164.3K |
| 11:15 | 52.05 | 52.10 | 51.95 | 52.05 | 610.5K |
| 11:20 | 52.10 | 52.10 | 52.00 | 52.05 | 458.8K |
| 11:25 | 52.00 | 52.10 | 52.00 | 52.00 | 155.0K |
| 11:30 | 52.00 | 52.10 | 52.00 | 52.05 | 408.2K |
| 11:35 | 52.10 | 52.10 | 52.00 | 52.05 | 192.0K |
| 11:40 | 52.10 | 52.15 | 52.05 | 52.15 | 180.5K |
| 11:45 | 52.10 | 52.15 | 52.10 | 52.15 | 142.5K |
| 11:50 | 52.15 | 52.15 | 52.00 | 52.05 | 325.5K |
| 11:55 | 52.00 | 52.10 | 52.00 | 52.05 | 128.5K |
| 13:00 | 52.10 | 52.15 | 52.10 | 52.15 | 705.0K |
| 13:05 | 52.10 | 52.20 | 52.10 | 52.10 | 191.0K |
| 13:10 | 52.15 | 52.15 | 52.00 | 52.05 | 287.4K |
| 13:15 | 52.00 | 52.05 | 52.00 | 52.05 | 141.5K |
| 13:20 | 52.00 | 52.15 | 52.00 | 52.05 | 308.5K |
| 13:25 | 52.10 | 52.10 | 52.00 | 52.00 | 621.0K |
| 13:30 | 52.05 | 52.05 | 51.95 | 52.05 | 421.6K |
| 13:35 | 52.00 | 52.05 | 52.00 | 52.05 | 68.2K |
| 13:40 | 52.00 | 52.10 | 52.00 | 52.10 | 402.5K |
| 13:45 | 52.05 | 52.15 | 52.05 | 52.10 | 512.0K |
| 13:50 | 52.15 | 52.15 | 52.05 | 52.05 | 328.0K |
| 13:55 | 52.10 | 52.15 | 52.05 | 52.15 | 163.5K |
| 14:00 | 52.15 | 52.15 | 52.05 | 52.15 | 278.0K |
| 14:05 | 52.10 | 52.15 | 52.05 | 52.10 | 192.5K |
| 14:10 | 52.05 | 52.10 | 52.00 | 52.05 | 282.0K |
| 14:15 | 52.05 | 52.10 | 52.05 | 52.10 | 79.5K |
| 14:20 | 52.05 | 52.10 | 52.00 | 52.10 | 623.4K |
| 14:25 | 52.10 | 52.15 | 52.05 | 52.05 | 222.3K |
| 14:30 | 52.05 | 52.15 | 52.05 | 52.15 | 241.5K |
| 14:35 | 52.10 | 52.20 | 52.10 | 52.20 | 243.6K |
| 14:40 | 52.20 | 52.20 | 52.10 | 52.10 | 444.5K |
| 14:45 | 52.15 | 52.15 | 52.05 | 52.10 | 266.0K |
| 14:50 | 52.05 | 52.10 | 52.00 | 52.00 | 228.5K |
| 14:55 | 52.05 | 52.05 | 52.00 | 52.05 | 162.5K |
| 15:00 | 52.00 | 52.10 | 52.00 | 52.00 | 315.2K |
| 15:05 | 52.05 | 52.05 | 52.00 | 52.05 | 178.0K |
| 15:10 | 52.00 | 52.05 | 51.95 | 52.00 | 864.0K |
| 15:15 | 51.95 | 52.10 | 51.95 | 52.05 | 687.5K |
| 15:20 | 52.00 | 52.05 | 52.00 | 52.00 | 278.5K |
| 15:25 | 52.05 | 52.10 | 52.05 | 52.10 | 254.0K |
| 15:30 | 52.05 | 52.20 | 52.05 | 52.15 | 517.5K |
| 15:35 | 52.10 | 52.25 | 52.10 | 52.15 | 571.2K |
| 15:40 | 52.10 | 52.20 | 52.10 | 52.20 | 168.5K |
| 15:45 | 52.15 | 52.20 | 52.05 | 52.05 | 850.5K |
| 15:50 | 52.10 | 52.25 | 52.05 | 52.20 | 1,457.0K |
| 15:55 | 52.15 | 52.30 | 52.15 | 52.25 | 4,338.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 51.85 | 53.05 | 51.50 | 52.40 | 34.1M |
| 2025-09-25 | 52.15 | 52.35 | 51.85 | 52.25 | 35.2M |
| 2025-09-24 | 52.05 | 52.80 | 52.05 | 52.40 | 28.8M |
| 2025-09-23 | 53.00 | 53.20 | 52.10 | 52.30 | 46.9M |
| 2025-09-22 | 53.95 | 54.00 | 52.70 | 52.95 | 50.2M |
| 2025-09-19 | 54.20 | 54.45 | 53.75 | 53.95 | 39.7M |
| 2025-09-18 | 55.40 | 55.80 | 53.75 | 54.25 | 58.8M |
| 2025-09-17 | 55.20 | 55.75 | 55.05 | 55.75 | 35.4M |
| 2025-09-16 | 56.35 | 56.50 | 55.00 | 55.05 | 43.5M |
| 2025-09-15 | 56.75 | 57.10 | 55.90 | 56.30 | 28.7M |
| 2025-09-12 | 57.05 | 57.75 | 56.80 | 57.10 | 34.2M |
| 2025-09-11 | 56.10 | 56.75 | 55.85 | 56.35 | 30.3M |
| 2025-09-10 | 56.40 | 57.00 | 56.00 | 56.55 | 35.5M |
| 2025-09-09 | 56.00 | 57.60 | 56.00 | 57.20 | 61.5M |
| 2025-09-08 | 55.50 | 56.40 | 55.35 | 56.00 | 36.3M |
| 2025-09-05 | 55.65 | 55.75 | 54.85 | 55.45 | 42.1M |
| 2025-09-04 | 57.10 | 57.10 | 55.20 | 55.65 | 42.9M |
| 2025-09-03 | 56.45 | 57.20 | 56.05 | 56.50 | 38.9M |
| 2025-09-02 | 56.45 | 57.30 | 56.15 | 56.45 | 35.4M |
| 2025-09-01 | 57.00 | 57.10 | 56.40 | 56.65 | 48.1M |
| 2025-08-29 | 56.00 | 58.10 | 56.00 | 56.30 | 86.5M |
| 2025-08-28 | 56.10 | 56.80 | 55.35 | 56.20 | 56.0M |
| 2025-08-27 | 57.00 | 57.20 | 56.10 | 56.30 | 80.0M |
| 2025-08-26 | 58.65 | 58.65 | 57.40 | 57.45 | 41.2M |
| 2025-08-25 | 58.70 | 59.20 | 58.40 | 58.65 | 56.1M |
| 2025-08-22 | 57.90 | 58.20 | 57.25 | 58.10 | 36.7M |
| 2025-08-21 | 57.95 | 58.40 | 57.45 | 57.90 | 31.3M |
| 2025-08-20 | 56.95 | 57.90 | 56.55 | 57.80 | 28.2M |
| 2025-08-19 | 58.00 | 58.45 | 57.15 | 57.30 | 37.6M |
| 2025-08-18 | 58.00 | 58.70 | 57.50 | 57.75 | 47.2M |
| 2025-08-15 | 57.90 | 57.90 | 56.75 | 57.60 | 55.2M |
| 2025-08-14 | 57.00 | 59.10 | 56.95 | 57.90 | 87.4M |
| 2025-08-13 | 56.30 | 57.05 | 55.60 | 56.80 | 57.4M |
| 2025-08-12 | 54.75 | 56.10 | 54.65 | 55.90 | 44.0M |
| 2025-08-11 | 54.70 | 55.00 | 54.05 | 54.75 | 24.8M |
| 2025-08-08 | 54.60 | 54.75 | 54.10 | 54.35 | 18.1M |
| 2025-08-07 | 54.25 | 54.80 | 53.60 | 54.60 | 30.6M |
| 2025-08-06 | 54.10 | 54.55 | 53.50 | 53.85 | 28.0M |
| 2025-08-05 | 53.75 | 54.10 | 53.00 | 54.05 | 40.2M |
| 2025-08-04 | 52.40 | 53.80 | 52.40 | 53.65 | 45.0M |
| 2025-08-01 | 53.80 | 54.50 | 52.60 | 52.90 | 78.6M |
| 2025-07-31 | 56.00 | 56.00 | 53.75 | 53.95 | 102.4M |
| 2025-07-30 | 56.40 | 57.20 | 55.75 | 56.30 | 68.8M |
| 2025-07-29 | 56.35 | 56.50 | 55.55 | 56.40 | 52.1M |
| 2025-07-28 | 54.75 | 57.65 | 54.60 | 56.40 | 102.7M |
| 2025-07-25 | 55.15 | 55.40 | 54.35 | 54.50 | 46.0M |
| 2025-07-24 | 54.30 | 55.70 | 54.20 | 55.40 | 73.9M |
| 2025-07-23 | 54.00 | 54.85 | 53.80 | 54.30 | 79.9M |
| 2025-07-22 | 53.45 | 53.70 | 52.45 | 53.50 | 42.4M |
| 2025-07-21 | 52.95 | 53.50 | 52.50 | 53.40 | 33.9M |
| 2025-07-18 | 52.40 | 53.00 | 51.85 | 52.85 | 42.3M |
| 2025-07-17 | 52.05 | 52.30 | 51.25 | 51.50 | 32.3M |
| 2025-07-16 | 52.60 | 52.95 | 51.75 | 51.85 | 46.2M |
| 2025-07-15 | 53.20 | 53.85 | 51.90 | 52.60 | 57.2M |
| 2025-07-14 | 52.95 | 54.00 | 52.85 | 53.05 | 42.2M |
| 2025-07-11 | 51.70 | 54.85 | 51.70 | 52.85 | 124.5M |
| 2025-07-10 | 49.50 | 51.75 | 49.20 | 51.65 | 81.7M |
| 2025-07-09 | 50.55 | 50.60 | 49.20 | 49.50 | 50.3M |
| 2025-07-08 | 50.15 | 50.80 | 49.85 | 50.70 | 43.4M |
| 2025-07-07 | 49.85 | 50.00 | 49.40 | 49.70 | 32.6M |
| 2025-07-04 | 49.80 | 50.85 | 48.70 | 50.05 | 57.3M |
| 2025-07-03 | 50.55 | 50.85 | 49.75 | 50.10 | 39.5M |
| 2025-07-02 | 50.60 | 50.70 | 49.95 | 50.25 | 47.1M |
| 2025-06-30 | 50.60 | 50.80 | 49.65 | 49.85 | 35.6M |
| 2025-06-27 | 51.00 | 51.55 | 49.90 | 50.40 | 57.8M |
| 2025-06-26 | 51.30 | 51.35 | 50.55 | 51.05 | 69.9M |
| 2025-06-25 | 49.95 | 51.75 | 49.50 | 51.45 | 110.9M |
| 2025-06-24 | 47.90 | 50.10 | 47.90 | 49.95 | 136.1M |
| 2025-06-23 | 46.70 | 47.70 | 46.50 | 47.50 | 28.4M |
| 2025-06-20 | 46.00 | 47.70 | 45.85 | 47.35 | 60.0M |
| 2025-06-19 | 46.75 | 46.90 | 45.70 | 46.00 | 50.9M |
| 2025-06-18 | 47.55 | 47.75 | 46.75 | 47.05 | 33.9M |
| 2025-06-17 | 48.15 | 48.30 | 47.50 | 47.80 | 26.2M |
| 2025-06-16 | 47.70 | 48.20 | 47.25 | 48.15 | 41.1M |
| 2025-06-13 | 48.30 | 48.55 | 47.50 | 47.70 | 50.1M |
| 2025-06-12 | 48.50 | 49.50 | 47.95 | 48.55 | 68.2M |
| 2025-06-11 | 47.45 | 48.90 | 47.40 | 48.75 | 79.2M |
| 2025-06-10 | 47.20 | 48.10 | 47.15 | 47.45 | 59.7M |
| 2025-06-09 | 46.05 | 47.20 | 46.00 | 47.20 | 61.8M |
| 2025-06-06 | 46.00 | 46.50 | 45.60 | 45.70 | 57.5M |
| 2025-06-05 | 46.15 | 46.35 | 45.75 | 46.00 | 63.2M |
| 2025-06-04 | 46.10 | 46.20 | 45.40 | 45.80 | 62.2M |
| 2025-06-03 | 45.85 | 46.65 | 45.70 | 46.45 | 33.6M |
| 2025-06-02 | 45.60 | 45.75 | 44.50 | 45.60 | 44.1M |
| 2025-05-30 | 45.85 | 46.15 | 45.55 | 46.15 | 45.7M |
| 2025-05-29 | 45.80 | 46.40 | 45.60 | 46.40 | 28.9M |
| 2025-05-28 | 46.20 | 46.55 | 45.55 | 45.80 | 26.1M |
| 2025-05-27 | 46.00 | 46.40 | 45.80 | 46.20 | 29.1M |
| 2025-05-26 | 45.70 | 46.90 | 45.65 | 45.70 | 37.1M |
| 2025-05-23 | 45.90 | 46.30 | 45.55 | 45.85 | 29.2M |
| 2025-05-22 | 46.25 | 46.50 | 45.85 | 45.90 | 29.0M |
| 2025-05-21 | 46.55 | 47.00 | 46.35 | 46.60 | 28.9M |
| 2025-05-20 | 46.05 | 46.60 | 45.60 | 46.40 | 36.6M |
| 2025-05-19 | 45.55 | 46.05 | 45.35 | 45.70 | 32.3M |
| 2025-05-16 | 46.50 | 46.80 | 45.60 | 46.10 | 48.1M |
| 2025-05-15 | 47.85 | 48.00 | 46.60 | 46.65 | 57.1M |
| 2025-05-14 | 47.80 | 49.65 | 47.45 | 49.50 | 81.6M |
| 2025-05-13 | 48.00 | 48.10 | 47.30 | 47.50 | 35.4M |
| 2025-05-12 | 47.50 | 48.65 | 47.00 | 48.30 | 59.5M |
| 2025-05-09 | 46.80 | 47.00 | 46.35 | 46.50 | 33.3M |
| 2025-05-08 | 46.20 | 47.55 | 46.20 | 47.00 | 28.2M |
| 2025-05-07 | 47.50 | 47.85 | 46.55 | 46.60 | 36.8M |
| 2025-05-06 | 46.30 | 46.60 | 46.10 | 46.30 | 32.2M |
| 2025-05-02 | 46.60 | 47.15 | 46.35 | 46.65 | 19.6M |
| 2025-04-30 | 46.30 | 46.80 | 46.15 | 46.60 | 36.4M |
| 2025-04-29 | 46.30 | 46.50 | 45.95 | 46.15 | 32.2M |
| 2025-04-28 | 45.20 | 46.10 | 44.60 | 46.00 | 43.9M |
| 2025-04-25 | 45.95 | 46.50 | 45.75 | 45.95 | 50.0M |
| 2025-04-24 | 45.05 | 45.90 | 45.05 | 45.65 | 43.4M |
| 2025-04-23 | 45.00 | 45.55 | 44.90 | 45.55 | 51.0M |
| 2025-04-22 | 43.50 | 44.80 | 43.50 | 44.70 | 43.9M |
| 2025-04-17 | 43.20 | 43.80 | 43.05 | 43.80 | 27.9M |
| 2025-04-16 | 43.40 | 43.65 | 42.80 | 43.30 | 33.4M |
| 2025-04-15 | 43.80 | 43.95 | 43.25 | 43.80 | 24.5M |
| 2025-04-14 | 43.35 | 44.00 | 43.25 | 43.80 | 44.3M |
| 2025-04-11 | 41.25 | 42.95 | 41.25 | 42.65 | 49.6M |
| 2025-04-10 | 42.00 | 42.90 | 41.60 | 41.90 | 63.9M |
| 2025-04-09 | 40.00 | 41.65 | 39.60 | 41.30 | 79.4M |
| 2025-04-08 | 40.75 | 41.75 | 40.70 | 41.10 | 111.7M |
| 2025-04-07 | 43.40 | 44.10 | 40.15 | 40.80 | 211.6M |
| 2025-04-03 | 46.45 | 47.25 | 46.45 | 46.90 | 36.4M |
| 2025-04-02 | 46.75 | 47.70 | 46.55 | 47.65 | 31.2M |
| 2025-04-01 | 46.75 | 47.40 | 46.65 | 46.90 | 30.1M |
| 2025-03-31 | 46.60 | 47.00 | 46.25 | 46.30 | 44.3M |
| 2025-03-28 | 47.80 | 47.80 | 46.70 | 46.95 | 31.2M |
| 2025-03-27 | 47.15 | 47.85 | 46.60 | 47.20 | 36.4M |
| 2025-03-26 | 47.45 | 47.60 | 46.70 | 47.15 | 27.2M |
| 2025-03-25 | 48.10 | 48.45 | 47.00 | 47.05 | 49.1M |
| 2025-03-24 | 47.70 | 48.45 | 47.50 | 48.30 | 38.5M |
| 2025-03-21 | 48.80 | 49.20 | 47.30 | 47.75 | 113.8M |
| 2025-03-20 | 51.30 | 51.40 | 49.20 | 49.30 | 141.4M |
| 2025-03-19 | 50.90 | 51.95 | 50.65 | 51.90 | 74.4M |
| 2025-03-18 | 51.00 | 51.65 | 50.55 | 50.90 | 57.9M |
| 2025-03-17 | 49.85 | 50.50 | 49.30 | 50.05 | 84.8M |
| 2025-03-14 | 47.20 | 49.70 | 46.75 | 49.15 | 112.5M |
| 2025-03-13 | 46.90 | 47.45 | 46.30 | 46.55 | 51.1M |
| 2025-03-12 | 47.55 | 47.90 | 46.80 | 47.10 | 48.0M |
| 2025-03-11 | 47.30 | 47.75 | 46.90 | 47.45 | 54.4M |
| 2025-03-10 | 48.50 | 49.40 | 47.70 | 48.25 | 44.3M |
| 2025-03-07 | 48.20 | 49.05 | 47.75 | 48.50 | 78.3M |
| 2025-03-06 | 47.20 | 48.50 | 47.10 | 48.30 | 84.7M |
| 2025-03-05 | 46.10 | 46.60 | 45.60 | 46.45 | 34.7M |
| 2025-03-04 | 45.20 | 45.55 | 44.80 | 45.50 | 40.7M |
| 2025-03-03 | 45.95 | 46.75 | 45.25 | 45.50 | 50.2M |
| 2025-02-28 | 47.75 | 47.80 | 45.60 | 45.95 | 96.3M |
| 2025-02-27 | 48.55 | 48.85 | 47.45 | 48.15 | 67.5M |
| 2025-02-26 | 46.65 | 48.85 | 46.65 | 48.35 | 77.4M |
| 2025-02-25 | 47.10 | 47.65 | 46.25 | 46.50 | 56.5M |
| 2025-02-24 | 47.10 | 49.30 | 46.80 | 48.00 | 99.1M |
| 2025-02-21 | 46.25 | 47.20 | 45.10 | 47.20 | 86.3M |
| 2025-02-20 | 46.35 | 46.50 | 45.55 | 45.60 | 42.1M |
| 2025-02-19 | 46.05 | 47.05 | 45.90 | 46.80 | 41.5M |
| 2025-02-18 | 46.80 | 47.60 | 46.20 | 46.65 | 56.9M |
| 2025-02-17 | 46.35 | 47.80 | 46.15 | 46.85 | 87.4M |
| 2025-02-14 | 45.45 | 46.30 | 44.95 | 46.30 | 62.4M |
| 2025-02-13 | 46.00 | 46.85 | 44.70 | 44.90 | 83.8M |
| 2025-02-12 | 44.45 | 46.10 | 44.15 | 46.00 | 75.0M |
| 2025-02-11 | 45.45 | 45.45 | 44.20 | 44.30 | 31.7M |
| 2025-02-10 | 44.30 | 45.45 | 44.30 | 45.00 | 50.4M |
| 2025-02-07 | 43.70 | 44.75 | 43.40 | 44.45 | 41.5M |
| 2025-02-06 | 43.25 | 44.00 | 43.10 | 44.00 | 29.5M |
| 2025-02-05 | 44.05 | 44.05 | 43.15 | 43.55 | 29.2M |
| 2025-02-04 | 43.35 | 44.50 | 42.75 | 44.00 | 37.1M |
| 2025-02-03 | 42.45 | 43.05 | 41.65 | 43.05 | 40.1M |
| 2025-01-28 | 44.20 | 44.25 | 43.20 | 43.60 | 15.6M |
| 2025-01-27 | 43.65 | 44.35 | 43.65 | 44.00 | 28.1M |
| 2025-01-24 | 43.35 | 44.05 | 43.05 | 43.50 | 41.2M |
| 2025-01-23 | 42.50 | 43.85 | 42.45 | 42.75 | 46.3M |
| 2025-01-22 | 42.80 | 43.20 | 41.70 | 41.95 | 40.3M |
| 2025-01-21 | 43.35 | 43.50 | 42.80 | 43.15 | 40.6M |
| 2025-01-20 | 42.00 | 43.30 | 41.90 | 42.70 | 43.1M |
| 2025-01-17 | 41.40 | 41.95 | 41.10 | 41.70 | 32.7M |
| 2025-01-16 | 41.55 | 42.30 | 41.20 | 41.70 | 33.7M |
| 2025-01-15 | 41.00 | 41.45 | 40.75 | 41.15 | 38.4M |
| 2025-01-14 | 40.15 | 41.80 | 40.15 | 41.40 | 57.3M |
| 2025-01-13 | 40.35 | 41.10 | 39.90 | 40.95 | 54.2M |
| 2025-01-10 | 42.75 | 42.85 | 40.85 | 41.00 | 85.6M |
| 2025-01-09 | 42.90 | 43.15 | 42.35 | 42.80 | 24.5M |
| 2025-01-08 | 43.00 | 43.55 | 42.60 | 43.05 | 34.4M |
| 2025-01-07 | 44.00 | 44.15 | 42.55 | 43.25 | 55.7M |
| 2025-01-06 | 44.20 | 44.55 | 43.65 | 43.90 | 26.0M |
| 2025-01-03 | 44.25 | 44.50 | 43.70 | 44.05 | 43.4M |
| 2025-01-02 | 45.65 | 45.85 | 43.95 | 44.20 | 70.2M |