109.45
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 105.95 | 105.95 | 105.80 | 105.80 | 0.6K |
| 09:20 | 105.60 | 105.85 | 105.30 | 105.75 | 3.0K |
| 09:25 | 105.15 | 105.15 | 105.15 | 105.15 | 0.1K |
| 09:30 | 105.65 | 105.90 | 105.60 | 105.90 | 0.2K |
| 09:35 | 105.90 | 105.90 | 105.55 | 105.85 | 0.2K |
| 09:40 | 105.90 | 105.90 | 105.90 | 105.90 | 0.1K |
| 09:45 | 105.90 | 105.90 | 105.90 | 105.90 | 0.0K |
| 09:50 | 106.05 | 106.05 | 105.90 | 105.90 | 0.1K |
| 09:55 | 105.60 | 105.80 | 105.60 | 105.80 | 0.1K |
| 10:00 | 105.75 | 105.75 | 105.75 | 105.75 | 0.1K |
| 10:05 | 105.60 | 106.00 | 105.60 | 105.65 | 0.4K |
| 10:15 | 105.95 | 106.10 | 105.95 | 106.05 | 0.1K |
| 10:25 | 106.05 | 106.05 | 105.90 | 105.90 | 0.0K |
| 10:35 | 105.90 | 105.90 | 105.90 | 105.90 | 0.0K |
| 10:40 | 106.05 | 106.05 | 106.05 | 106.05 | 0.0K |
| 10:45 | 105.90 | 105.90 | 105.90 | 105.90 | 2.0K |
| 10:55 | 105.75 | 105.85 | 105.75 | 105.85 | 0.1K |
| 11:20 | 105.85 | 105.85 | 105.85 | 105.85 | 0.3K |
| 11:25 | 105.90 | 105.90 | 105.90 | 105.90 | 0.0K |
| 11:35 | 105.85 | 105.90 | 105.85 | 105.90 | 0.3K |
| 11:40 | 105.80 | 105.80 | 105.80 | 105.80 | 0.2K |
| 11:45 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0K |
| 11:55 | 106.00 | 106.20 | 106.00 | 106.20 | 1.2K |
| 12:00 | 105.95 | 106.15 | 105.95 | 106.00 | 0.0K |
| 12:20 | 106.00 | 106.00 | 106.00 | 106.00 | 0.5K |
| 12:25 | 105.90 | 105.90 | 105.75 | 105.75 | 0.2K |
| 12:30 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0K |
| 12:35 | 106.05 | 106.05 | 105.90 | 105.90 | 0.1K |
| 12:40 | 105.90 | 105.90 | 105.60 | 105.60 | 0.2K |
| 12:50 | 105.85 | 105.85 | 105.85 | 105.85 | 0.1K |
| 12:55 | 105.75 | 105.75 | 105.75 | 105.75 | 0.1K |
| 13:00 | 105.75 | 105.80 | 105.75 | 105.80 | 0.0K |
| 13:05 | 105.60 | 105.80 | 105.60 | 105.80 | 0.1K |
| 13:10 | 105.80 | 105.85 | 105.60 | 105.60 | 0.1K |
| 13:35 | 105.50 | 105.50 | 104.75 | 104.80 | 2.7K |
| 13:45 | 105.30 | 105.30 | 105.25 | 105.30 | 0.2K |
| 13:50 | 105.25 | 105.25 | 105.25 | 105.25 | 0.0K |
| 14:00 | 105.25 | 105.25 | 105.25 | 105.25 | 0.0K |
| 14:05 | 105.25 | 105.25 | 105.25 | 105.25 | 0.0K |
| 14:10 | 105.25 | 105.25 | 105.25 | 105.25 | 0.1K |
| 14:30 | 105.60 | 105.60 | 105.55 | 105.55 | 0.1K |
| 14:35 | 105.60 | 105.70 | 105.60 | 105.70 | 0.6K |
| 14:45 | 105.60 | 105.60 | 105.40 | 105.40 | 0.5K |
| 14:50 | 105.30 | 105.30 | 105.20 | 105.20 | 3.4K |
| 14:55 | 105.25 | 105.25 | 105.20 | 105.20 | 0.3K |
| 15:00 | 105.45 | 105.50 | 105.45 | 105.50 | 0.3K |
| 15:05 | 105.50 | 105.50 | 105.50 | 105.50 | 0.1K |
| 15:10 | 105.50 | 105.65 | 105.50 | 105.65 | 0.1K |
| 15:15 | 105.35 | 105.65 | 105.25 | 105.60 | 1.2K |
| 15:20 | 105.20 | 105.35 | 105.20 | 105.35 | 0.0K |
| 15:25 | 105.35 | 105.85 | 105.30 | 105.45 | 0.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 104.35 | 110.90 | 104.35 | 109.45 | 0.1M |
| 2025-10-01 | 105.90 | 106.20 | 104.75 | 105.45 | 0.0M |
| 2025-09-30 | 105.40 | 106.00 | 104.90 | 105.55 | 0.0M |
| 2025-09-29 | 105.50 | 106.05 | 104.85 | 105.15 | 0.0M |
| 2025-09-26 | 108.80 | 108.90 | 105.20 | 105.50 | 0.1M |
| 2025-09-25 | 107.55 | 110.20 | 107.55 | 108.85 | 0.0M |
| 2025-09-24 | 109.80 | 110.15 | 108.40 | 108.85 | 0.0M |
| 2025-09-23 | 110.25 | 111.70 | 109.10 | 109.30 | 0.0M |
| 2025-09-22 | 111.65 | 112.35 | 110.40 | 110.55 | 0.0M |
| 2025-09-19 | 112.50 | 113.05 | 111.70 | 112.05 | 0.0M |
| 2025-09-18 | 113.25 | 114.15 | 111.60 | 112.30 | 0.0M |
| 2025-09-17 | 112.95 | 113.70 | 111.90 | 112.05 | 0.0M |
| 2025-09-16 | 111.50 | 113.70 | 111.15 | 111.85 | 0.0M |
| 2025-09-15 | 110.45 | 112.35 | 110.45 | 111.45 | 0.0M |
| 2025-09-12 | 111.20 | 112.85 | 109.55 | 110.00 | 0.1M |
| 2025-09-11 | 113.00 | 114.40 | 110.70 | 111.05 | 0.0M |
| 2025-09-10 | 112.20 | 116.30 | 111.20 | 111.90 | 0.1M |
| 2025-09-09 | 112.70 | 114.60 | 111.50 | 111.80 | 0.0M |
| 2025-09-08 | 114.25 | 114.25 | 111.95 | 112.20 | 0.0M |
| 2025-09-05 | 113.55 | 114.00 | 111.20 | 113.60 | 0.0M |
| 2025-09-04 | 117.65 | 117.65 | 113.10 | 113.70 | 0.0M |
| 2025-09-03 | 115.20 | 115.30 | 113.55 | 114.80 | 0.0M |
| 2025-09-02 | 113.45 | 115.00 | 111.60 | 113.70 | 0.1M |
| 2025-09-01 | 107.00 | 112.80 | 107.00 | 112.25 | 0.1M |
| 2025-08-29 | 108.05 | 109.35 | 106.90 | 107.40 | 0.0M |
| 2025-08-28 | 110.45 | 110.90 | 108.00 | 108.25 | 0.0M |
| 2025-08-26 | 112.50 | 112.50 | 109.80 | 110.45 | 0.1M |
| 2025-08-25 | 112.05 | 113.85 | 112.05 | 112.90 | 0.0M |
| 2025-08-22 | 115.70 | 115.70 | 112.15 | 112.45 | 0.0M |
| 2025-08-21 | 113.95 | 117.55 | 113.15 | 114.40 | 0.0M |
| 2025-08-20 | 111.25 | 115.30 | 111.00 | 112.90 | 0.1M |
| 2025-08-19 | 110.00 | 112.35 | 109.85 | 111.30 | 0.1M |
| 2025-08-18 | 110.15 | 111.55 | 108.80 | 109.80 | 0.1M |
| 2025-08-14 | 114.85 | 114.85 | 109.05 | 109.40 | 0.0M |
| 2025-08-13 | 112.55 | 113.50 | 111.90 | 112.60 | 0.0M |
| 2025-08-12 | 108.20 | 114.55 | 108.20 | 111.70 | 0.0M |
| 2025-08-11 | 116.00 | 116.30 | 112.40 | 113.15 | 0.0M |
| 2025-08-08 | 119.85 | 119.85 | 115.15 | 116.30 | 0.0M |
| 2025-08-07 | 116.20 | 118.50 | 115.05 | 117.05 | 0.0M |
| 2025-08-06 | 120.80 | 122.35 | 117.45 | 118.50 | 0.1M |
| 2025-08-05 | 123.90 | 124.60 | 118.95 | 121.30 | 0.1M |
| 2025-08-04 | 113.70 | 122.80 | 113.55 | 121.95 | 0.1M |
| 2025-08-01 | 115.00 | 116.50 | 112.90 | 113.45 | 0.1M |
| 2025-07-31 | 115.70 | 116.55 | 114.10 | 115.90 | 0.0M |
| 2025-07-30 | 118.05 | 119.95 | 115.75 | 116.45 | 0.0M |
| 2025-07-29 | 116.75 | 119.00 | 116.10 | 118.20 | 0.0M |
| 2025-07-28 | 118.00 | 120.90 | 116.50 | 117.00 | 0.0M |
| 2025-07-25 | 120.55 | 122.55 | 118.95 | 120.05 | 0.0M |
| 2025-07-24 | 122.85 | 123.05 | 119.55 | 120.60 | 0.0M |
| 2025-07-23 | 122.00 | 123.25 | 121.45 | 122.25 | 0.0M |
| 2025-07-22 | 125.50 | 125.80 | 121.40 | 121.55 | 0.0M |
| 2025-07-21 | 125.00 | 125.00 | 122.70 | 124.00 | 0.0M |
| 2025-07-18 | 127.90 | 127.90 | 124.10 | 124.80 | 0.0M |
| 2025-07-17 | 129.00 | 129.00 | 125.70 | 126.70 | 0.0M |
| 2025-07-16 | 126.10 | 127.90 | 125.00 | 126.35 | 0.0M |
| 2025-07-15 | 127.85 | 127.90 | 125.45 | 125.80 | 0.0M |
| 2025-07-14 | 126.05 | 126.85 | 125.75 | 126.10 | 0.0M |
| 2025-07-11 | 126.05 | 128.40 | 126.05 | 126.80 | 0.0M |
| 2025-07-10 | 128.95 | 129.50 | 126.60 | 127.70 | 0.0M |
| 2025-07-09 | 126.95 | 129.95 | 125.50 | 128.00 | 0.1M |
| 2025-07-08 | 125.05 | 128.10 | 124.40 | 125.35 | 0.0M |
| 2025-07-07 | 128.75 | 129.20 | 125.80 | 126.10 | 0.0M |
| 2025-07-04 | 128.40 | 130.80 | 127.90 | 129.20 | 0.0M |
| 2025-07-03 | 129.00 | 130.45 | 127.65 | 129.95 | 0.0M |
| 2025-07-02 | 131.55 | 132.05 | 128.10 | 128.50 | 0.0M |
| 2025-07-01 | 130.45 | 132.70 | 130.35 | 131.30 | 0.0M |
| 2025-06-30 | 134.00 | 134.00 | 130.00 | 130.85 | 0.1M |
| 2025-06-27 | 132.50 | 132.55 | 131.05 | 131.30 | 0.0M |
| 2025-06-26 | 132.00 | 133.15 | 130.55 | 131.45 | 0.0M |
| 2025-06-25 | 129.50 | 132.15 | 128.60 | 131.50 | 0.0M |
| 2025-06-24 | 129.95 | 130.45 | 127.25 | 127.75 | 0.0M |
| 2025-06-23 | 125.85 | 127.40 | 124.15 | 126.60 | 0.0M |
| 2025-06-20 | 126.35 | 128.50 | 125.00 | 125.90 | 0.0M |
| 2025-06-19 | 129.50 | 131.95 | 126.50 | 127.80 | 0.0M |
| 2025-06-18 | 134.50 | 134.50 | 130.00 | 130.25 | 0.0M |
| 2025-06-17 | 132.00 | 137.90 | 132.00 | 133.10 | 0.0M |
| 2025-06-16 | 134.05 | 136.10 | 129.85 | 133.00 | 0.0M |
| 2025-06-13 | 133.95 | 136.10 | 133.05 | 134.10 | 0.1M |
| 2025-06-12 | 140.95 | 142.50 | 135.10 | 136.25 | 0.0M |
| 2025-06-11 | 145.20 | 145.90 | 138.55 | 139.75 | 0.1M |
| 2025-06-10 | 136.90 | 143.95 | 136.10 | 142.70 | 0.1M |
| 2025-06-09 | 133.60 | 138.00 | 133.60 | 136.25 | 0.0M |
| 2025-06-06 | 136.15 | 137.35 | 134.50 | 134.70 | 0.0M |
| 2025-06-05 | 135.40 | 137.70 | 134.25 | 136.00 | 0.1M |
| 2025-06-04 | 135.00 | 135.30 | 132.80 | 133.70 | 0.1M |
| 2025-06-03 | 137.85 | 138.70 | 134.45 | 134.95 | 0.1M |
| 2025-06-02 | 137.50 | 137.95 | 134.60 | 137.50 | 0.0M |
| 2025-05-30 | 135.60 | 137.20 | 134.35 | 136.00 | 0.0M |
| 2025-05-29 | 137.95 | 141.00 | 137.00 | 137.40 | 0.1M |
| 2025-05-28 | 136.10 | 139.50 | 136.10 | 136.85 | 0.1M |
| 2025-05-27 | 136.60 | 137.75 | 135.10 | 136.05 | 0.0M |
| 2025-05-26 | 137.10 | 139.40 | 135.85 | 136.20 | 0.0M |
| 2025-05-23 | 135.00 | 137.95 | 134.15 | 137.10 | 0.1M |
| 2025-05-22 | 132.30 | 138.35 | 132.30 | 135.35 | 0.0M |
| 2025-05-21 | 135.15 | 135.70 | 133.45 | 134.95 | 0.1M |
| 2025-05-20 | 139.85 | 141.50 | 134.55 | 135.15 | 0.1M |
| 2025-05-19 | 140.00 | 142.70 | 137.85 | 139.50 | 0.1M |
| 2025-05-16 | 139.80 | 141.65 | 138.50 | 139.35 | 0.1M |
| 2025-05-15 | 138.00 | 143.15 | 138.00 | 139.40 | 0.1M |
| 2025-05-14 | 137.55 | 138.90 | 135.50 | 136.85 | 0.1M |
| 2025-05-13 | 137.85 | 141.00 | 134.75 | 137.05 | 0.2M |
| 2025-05-12 | 134.45 | 138.15 | 133.90 | 136.50 | 0.1M |
| 2025-05-09 | 123.00 | 130.10 | 123.00 | 129.20 | 0.1M |
| 2025-05-08 | 132.60 | 134.95 | 127.00 | 128.35 | 0.1M |
| 2025-05-07 | 125.95 | 131.50 | 125.95 | 130.80 | 0.1M |
| 2025-05-06 | 135.55 | 137.15 | 127.55 | 128.85 | 0.1M |
| 2025-05-05 | 133.60 | 136.00 | 131.60 | 135.05 | 0.0M |
| 2025-05-02 | 130.30 | 138.15 | 129.45 | 132.45 | 0.2M |
| 2025-04-30 | 127.90 | 134.10 | 127.90 | 129.60 | 0.0M |
| 2025-04-29 | 135.05 | 137.25 | 132.30 | 132.65 | 0.1M |
| 2025-04-28 | 133.15 | 137.80 | 133.15 | 135.05 | 0.0M |
| 2025-04-25 | 144.10 | 144.95 | 134.10 | 136.05 | 0.2M |
| 2025-04-24 | 144.30 | 148.50 | 142.80 | 144.80 | 0.2M |
| 2025-04-23 | 130.00 | 150.55 | 130.00 | 145.10 | 0.9M |
| 2025-04-22 | 131.90 | 132.85 | 128.10 | 128.55 | 0.0M |
| 2025-04-21 | 133.05 | 135.95 | 130.55 | 131.20 | 0.0M |
| 2025-04-17 | 126.35 | 135.45 | 125.25 | 130.55 | 0.1M |
| 2025-04-16 | 123.00 | 127.70 | 123.00 | 127.05 | 0.1M |
| 2025-04-15 | 119.10 | 126.80 | 118.70 | 124.65 | 0.1M |
| 2025-04-11 | 111.50 | 116.75 | 110.70 | 116.20 | 0.0M |
| 2025-04-09 | 108.55 | 111.60 | 108.00 | 108.70 | 0.0M |
| 2025-04-08 | 110.90 | 116.05 | 109.00 | 112.80 | 0.0M |
| 2025-04-07 | 101.10 | 109.70 | 101.10 | 108.20 | 0.1M |
| 2025-04-04 | 124.00 | 124.40 | 113.85 | 115.95 | 0.1M |
| 2025-04-03 | 120.60 | 126.75 | 120.60 | 125.10 | 0.0M |
| 2025-04-02 | 124.95 | 124.95 | 121.05 | 123.45 | 0.0M |
| 2025-04-01 | 122.35 | 125.25 | 121.90 | 124.20 | 0.0M |
| 2025-03-28 | 126.95 | 130.70 | 121.60 | 122.35 | 0.0M |
| 2025-03-27 | 122.50 | 128.45 | 120.00 | 126.10 | 0.1M |
| 2025-03-26 | 126.15 | 127.25 | 120.90 | 121.15 | 0.1M |
| 2025-03-25 | 134.95 | 134.95 | 124.60 | 126.30 | 0.1M |
| 2025-03-24 | 126.00 | 131.55 | 126.00 | 130.55 | 0.1M |
| 2025-03-21 | 121.90 | 128.90 | 121.15 | 125.75 | 0.1M |
| 2025-03-20 | 124.15 | 126.35 | 120.35 | 121.80 | 0.1M |
| 2025-03-19 | 117.00 | 126.10 | 117.00 | 124.55 | 0.1M |
| 2025-03-18 | 110.95 | 116.65 | 109.85 | 115.15 | 0.1M |
| 2025-03-17 | 111.10 | 113.10 | 108.50 | 109.25 | 0.1M |
| 2025-03-13 | 115.85 | 115.85 | 111.20 | 111.75 | 0.0M |
| 2025-03-12 | 117.90 | 117.90 | 113.00 | 113.95 | 0.1M |
| 2025-03-11 | 116.30 | 118.10 | 115.10 | 115.60 | 0.0M |
| 2025-03-10 | 125.50 | 125.50 | 118.30 | 119.65 | 0.1M |
| 2025-03-07 | 124.95 | 128.20 | 122.15 | 123.40 | 0.1M |
| 2025-03-06 | 123.50 | 126.25 | 122.30 | 123.70 | 0.1M |
| 2025-03-05 | 113.05 | 122.30 | 113.05 | 121.85 | 0.1M |
| 2025-03-04 | 106.85 | 115.65 | 106.55 | 113.60 | 0.2M |
| 2025-03-03 | 111.00 | 114.25 | 103.70 | 108.20 | 0.2M |
| 2025-02-28 | 114.05 | 115.00 | 110.35 | 111.50 | 0.0M |
| 2025-02-27 | 122.85 | 123.10 | 115.25 | 115.85 | 0.0M |
| 2025-02-25 | 121.95 | 126.85 | 121.35 | 122.00 | 0.0M |
| 2025-02-24 | 123.00 | 125.35 | 120.85 | 121.95 | 0.1M |
| 2025-02-21 | 126.00 | 132.35 | 124.85 | 125.55 | 0.1M |
| 2025-02-20 | 127.90 | 131.00 | 124.10 | 128.20 | 0.1M |
| 2025-02-19 | 122.65 | 127.50 | 120.10 | 125.25 | 0.0M |
| 2025-02-18 | 122.10 | 126.85 | 119.60 | 122.65 | 0.1M |
| 2025-02-17 | 121.25 | 128.70 | 121.25 | 124.65 | 0.0M |
| 2025-02-14 | 133.85 | 133.85 | 122.10 | 124.55 | 0.1M |
| 2025-02-13 | 129.60 | 136.00 | 128.85 | 132.05 | 0.1M |
| 2025-02-12 | 125.10 | 129.40 | 119.50 | 128.35 | 0.2M |
| 2025-02-11 | 136.40 | 136.45 | 127.40 | 128.20 | 0.1M |
| 2025-02-10 | 143.65 | 143.65 | 134.40 | 136.40 | 0.1M |
| 2025-02-07 | 150.85 | 150.85 | 140.65 | 141.65 | 0.0M |
| 2025-02-06 | 147.75 | 150.00 | 147.30 | 148.00 | 0.0M |
| 2025-02-05 | 150.95 | 151.95 | 146.90 | 147.55 | 0.1M |
| 2025-02-04 | 148.00 | 152.15 | 145.65 | 148.80 | 0.1M |
| 2025-02-03 | 156.85 | 156.85 | 147.65 | 148.70 | 0.1M |
| 2025-02-01 | 150.30 | 163.35 | 150.20 | 159.40 | 0.2M |
| 2025-01-31 | 150.00 | 150.05 | 145.10 | 149.65 | 0.1M |
| 2025-01-30 | 151.80 | 152.15 | 144.50 | 145.15 | 0.1M |
| 2025-01-29 | 144.00 | 152.40 | 143.40 | 149.75 | 0.1M |
| 2025-01-28 | 159.35 | 159.35 | 137.45 | 142.15 | 0.1M |
| 2025-01-27 | 160.00 | 160.15 | 148.00 | 149.10 | 0.1M |
| 2025-01-24 | 169.00 | 169.00 | 161.00 | 161.70 | 0.1M |
| 2025-01-23 | 166.15 | 171.35 | 166.00 | 167.15 | 0.0M |
| 2025-01-22 | 165.00 | 167.90 | 158.10 | 165.65 | 0.1M |
| 2025-01-21 | 173.50 | 178.60 | 163.35 | 164.40 | 0.1M |
| 2025-01-20 | 165.85 | 174.10 | 162.80 | 171.00 | 0.1M |
| 2025-01-17 | 167.10 | 167.10 | 161.25 | 163.15 | 0.0M |
| 2025-01-16 | 163.85 | 169.55 | 162.95 | 163.70 | 0.0M |
| 2025-01-15 | 169.00 | 169.00 | 158.35 | 159.60 | 0.1M |
| 2025-01-14 | 163.60 | 166.90 | 160.70 | 165.30 | 0.1M |
| 2025-01-13 | 170.30 | 172.50 | 159.25 | 161.55 | 0.1M |
| 2025-01-10 | 179.20 | 183.25 | 173.00 | 174.20 | 0.1M |
| 2025-01-09 | 187.15 | 190.45 | 180.65 | 181.95 | 0.0M |
| 2025-01-08 | 187.50 | 190.55 | 184.95 | 187.20 | 0.1M |
| 2025-01-07 | 184.30 | 192.90 | 184.30 | 190.60 | 0.1M |
| 2025-01-06 | 194.00 | 195.70 | 182.25 | 183.90 | 0.0M |
| 2025-01-03 | 193.90 | 204.15 | 192.10 | 192.60 | 0.1M |
| 2025-01-02 | 195.05 | 201.70 | 194.50 | 198.30 | 0.1M |
| 2025-01-01 | 190.90 | 199.80 | 190.70 | 195.90 | 0.2M |