41.74
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 41.00 | 41.60 | 40.36 | 41.16 | 253.0K |
| 09:35 | 41.14 | 41.30 | 40.82 | 41.00 | 132.0K |
| 09:40 | 41.12 | 41.32 | 40.70 | 40.80 | 216.0K |
| 09:45 | 40.80 | 40.90 | 40.00 | 40.00 | 271.0K |
| 09:50 | 39.90 | 40.24 | 39.72 | 40.20 | 381.0K |
| 09:55 | 40.12 | 40.40 | 40.08 | 40.16 | 158.0K |
| 10:00 | 40.06 | 40.38 | 40.06 | 40.38 | 159.0K |
| 10:05 | 40.36 | 40.40 | 39.90 | 40.06 | 193.0K |
| 10:10 | 40.08 | 40.40 | 40.02 | 40.28 | 309.0K |
| 10:15 | 40.24 | 40.48 | 40.16 | 40.40 | 205.0K |
| 10:20 | 40.42 | 40.74 | 40.38 | 40.52 | 78.0K |
| 10:25 | 40.56 | 41.08 | 40.56 | 41.08 | 231.0K |
| 10:30 | 41.20 | 41.50 | 41.12 | 41.42 | 232.0K |
| 10:35 | 41.40 | 41.40 | 41.14 | 41.30 | 88.0K |
| 10:40 | 41.24 | 41.30 | 40.82 | 40.92 | 126.0K |
| 10:45 | 40.94 | 41.10 | 40.84 | 41.10 | 40.0K |
| 10:50 | 41.04 | 41.10 | 41.00 | 41.04 | 41.0K |
| 10:55 | 41.06 | 41.08 | 40.84 | 40.90 | 77.0K |
| 11:00 | 40.88 | 41.00 | 40.88 | 40.98 | 72.0K |
| 11:05 | 40.96 | 41.10 | 40.94 | 41.00 | 68.0K |
| 11:10 | 41.04 | 41.04 | 40.80 | 40.80 | 103.0K |
| 11:15 | 40.82 | 40.92 | 40.64 | 40.92 | 66.0K |
| 11:20 | 40.94 | 41.10 | 40.88 | 41.06 | 49.0K |
| 11:25 | 41.00 | 41.20 | 41.00 | 41.18 | 104.0K |
| 11:30 | 41.14 | 41.18 | 41.06 | 41.06 | 28.0K |
| 11:35 | 41.02 | 41.02 | 40.84 | 40.94 | 52.0K |
| 11:40 | 40.88 | 40.94 | 40.88 | 40.92 | 12.0K |
| 11:45 | 40.94 | 40.98 | 40.92 | 40.96 | 18.0K |
| 11:50 | 40.94 | 41.00 | 40.86 | 40.86 | 40.0K |
| 11:55 | 40.94 | 40.94 | 40.86 | 40.90 | 15.0K |
| 13:00 | 40.92 | 41.14 | 40.88 | 41.08 | 98.0K |
| 13:05 | 41.12 | 41.18 | 41.12 | 41.14 | 46.0K |
| 13:10 | 41.14 | 41.14 | 40.72 | 40.76 | 127.0K |
| 13:15 | 40.72 | 40.94 | 40.72 | 40.82 | 62.0K |
| 13:20 | 40.80 | 40.86 | 40.72 | 40.80 | 71.0K |
| 13:25 | 40.80 | 40.80 | 40.44 | 40.52 | 109.0K |
| 13:30 | 40.44 | 40.58 | 40.44 | 40.56 | 52.0K |
| 13:35 | 40.50 | 40.70 | 40.42 | 40.58 | 118.0K |
| 13:40 | 40.54 | 40.80 | 40.54 | 40.80 | 83.0K |
| 13:45 | 40.78 | 40.84 | 40.78 | 40.78 | 71.0K |
| 13:50 | 40.80 | 40.94 | 40.70 | 40.94 | 144.0K |
| 13:55 | 40.98 | 41.04 | 40.94 | 41.02 | 58.0K |
| 14:00 | 41.02 | 41.16 | 41.02 | 41.06 | 126.0K |
| 14:05 | 41.08 | 41.12 | 40.92 | 41.06 | 147.0K |
| 14:10 | 41.14 | 41.22 | 41.00 | 41.12 | 158.0K |
| 14:15 | 41.08 | 41.14 | 40.98 | 41.00 | 85.0K |
| 14:20 | 41.02 | 41.08 | 41.02 | 41.08 | 37.0K |
| 14:25 | 41.10 | 41.18 | 41.10 | 41.16 | 208.0K |
| 14:30 | 41.18 | 41.36 | 41.16 | 41.24 | 248.0K |
| 14:35 | 41.26 | 41.26 | 41.14 | 41.20 | 64.0K |
| 14:40 | 41.18 | 41.30 | 41.16 | 41.30 | 91.0K |
| 14:45 | 41.26 | 41.36 | 41.24 | 41.26 | 79.0K |
| 14:50 | 41.22 | 41.28 | 41.20 | 41.20 | 133.0K |
| 14:55 | 41.24 | 41.50 | 41.22 | 41.34 | 264.0K |
| 15:00 | 41.24 | 41.28 | 41.04 | 41.04 | 77.0K |
| 15:05 | 41.02 | 41.08 | 40.96 | 40.98 | 43.0K |
| 15:10 | 40.96 | 41.00 | 40.92 | 41.00 | 44.0K |
| 15:15 | 41.04 | 41.10 | 41.02 | 41.10 | 70.0K |
| 15:20 | 41.08 | 41.10 | 41.00 | 41.08 | 171.0K |
| 15:25 | 41.10 | 41.18 | 41.08 | 41.14 | 57.0K |
| 15:30 | 41.16 | 41.16 | 41.08 | 41.12 | 67.0K |
| 15:35 | 41.16 | 41.16 | 41.00 | 41.14 | 146.0K |
| 15:40 | 41.10 | 41.16 | 41.08 | 41.12 | 38.0K |
| 15:45 | 41.10 | 41.10 | 41.00 | 41.04 | 32.0K |
| 15:50 | 41.02 | 41.22 | 41.00 | 41.20 | 433.0K |
| 15:55 | 41.20 | 41.20 | 41.16 | 41.16 | 121.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 41.32 | 44.64 | 40.70 | 41.74 | 13.2M |
| 2025-09-25 | 41.50 | 41.60 | 39.72 | 41.16 | 7.8M |
| 2025-09-24 | 39.88 | 42.20 | 39.58 | 40.78 | 9.0M |
| 2025-09-23 | 41.10 | 41.14 | 38.96 | 39.58 | 6.1M |
| 2025-09-22 | 39.96 | 40.98 | 39.20 | 40.70 | 5.4M |
| 2025-09-19 | 40.26 | 41.30 | 39.00 | 39.96 | 11.2M |
| 2025-09-18 | 40.08 | 42.50 | 39.60 | 40.22 | 12.6M |
| 2025-09-17 | 40.20 | 41.56 | 39.02 | 40.00 | 9.6M |
| 2025-09-16 | 38.00 | 41.18 | 37.60 | 40.20 | 13.4M |
| 2025-09-15 | 39.30 | 41.60 | 37.78 | 37.82 | 20.8M |
| 2025-09-12 | 36.80 | 39.46 | 36.70 | 39.30 | 13.6M |
| 2025-09-11 | 34.90 | 37.20 | 34.42 | 36.88 | 9.7M |
| 2025-09-10 | 33.82 | 35.18 | 33.82 | 35.00 | 7.6M |
| 2025-09-09 | 33.56 | 34.84 | 33.00 | 33.82 | 6.9M |
| 2025-09-08 | 33.26 | 34.10 | 32.24 | 33.52 | 8.4M |
| 2025-09-05 | 32.10 | 32.66 | 31.70 | 32.46 | 7.8M |
| 2025-09-04 | 33.50 | 33.74 | 31.02 | 31.72 | 8.9M |
| 2025-09-03 | 33.50 | 34.78 | 32.34 | 33.82 | 7.9M |
| 2025-09-02 | 35.80 | 35.98 | 32.80 | 33.00 | 11.0M |
| 2025-09-01 | 36.58 | 36.88 | 34.80 | 35.80 | 8.6M |
| 2025-08-29 | 37.88 | 37.88 | 35.34 | 36.22 | 10.9M |
| 2025-08-28 | 35.24 | 38.66 | 35.22 | 37.78 | 28.1M |
| 2025-08-27 | 34.70 | 38.82 | 33.12 | 34.90 | 25.0M |
| 2025-08-26 | 32.86 | 35.26 | 32.20 | 33.80 | 10.7M |
| 2025-08-25 | 32.46 | 33.36 | 31.80 | 32.86 | 12.8M |
| 2025-08-22 | 29.96 | 32.92 | 29.96 | 31.76 | 19.8M |
| 2025-08-21 | 29.70 | 30.32 | 29.30 | 29.86 | 3.4M |
| 2025-08-20 | 29.70 | 30.62 | 28.72 | 30.00 | 11.4M |
| 2025-08-19 | 30.86 | 31.60 | 29.58 | 30.10 | 7.7M |
| 2025-08-18 | 31.66 | 31.70 | 29.40 | 30.66 | 11.3M |
| 2025-08-15 | 31.30 | 31.80 | 30.44 | 31.18 | 7.7M |
| 2025-08-14 | 31.30 | 31.92 | 30.46 | 30.88 | 7.8M |
| 2025-08-13 | 30.88 | 31.60 | 30.70 | 30.90 | 5.5M |
| 2025-08-12 | 30.78 | 31.50 | 30.20 | 30.40 | 5.3M |
| 2025-08-11 | 31.40 | 31.40 | 30.28 | 30.62 | 3.7M |
| 2025-08-08 | 32.48 | 32.48 | 30.16 | 31.10 | 7.5M |
| 2025-08-07 | 33.28 | 34.80 | 31.98 | 32.02 | 9.3M |
| 2025-08-06 | 32.44 | 33.28 | 31.70 | 32.98 | 8.6M |
| 2025-08-05 | 33.00 | 33.66 | 32.22 | 32.40 | 4.4M |
| 2025-08-04 | 30.98 | 33.50 | 30.98 | 33.02 | 8.3M |
| 2025-08-01 | 32.30 | 32.45 | 31.10 | 31.25 | 3.9M |
| 2025-07-31 | 32.00 | 33.50 | 31.30 | 31.50 | 7.0M |
| 2025-07-30 | 32.50 | 33.15 | 31.20 | 32.25 | 16.4M |
| 2025-07-29 | 30.80 | 34.95 | 30.00 | 33.40 | 30.7M |
| 2025-07-28 | 29.30 | 30.65 | 28.80 | 30.40 | 14.9M |
| 2025-07-25 | 27.80 | 29.35 | 27.65 | 28.80 | 10.8M |
| 2025-07-24 | 26.75 | 28.25 | 26.70 | 27.50 | 8.8M |
| 2025-07-23 | 27.35 | 27.35 | 26.30 | 26.70 | 4.8M |
| 2025-07-22 | 26.25 | 27.45 | 26.15 | 26.95 | 8.8M |
| 2025-07-21 | 26.30 | 26.65 | 26.15 | 26.25 | 2.3M |
| 2025-07-18 | 26.85 | 27.15 | 26.25 | 26.50 | 4.6M |
| 2025-07-17 | 26.00 | 27.00 | 26.00 | 26.85 | 4.3M |
| 2025-07-16 | 26.45 | 26.70 | 26.00 | 26.15 | 4.0M |
| 2025-07-15 | 26.10 | 26.50 | 25.65 | 26.15 | 4.4M |
| 2025-07-14 | 26.85 | 26.85 | 26.00 | 26.10 | 4.8M |
| 2025-07-11 | 26.60 | 26.90 | 25.95 | 26.40 | 7.4M |
| 2025-07-10 | 27.40 | 28.10 | 26.30 | 26.60 | 5.7M |
| 2025-07-09 | 27.75 | 28.00 | 27.15 | 27.40 | 3.7M |
| 2025-07-08 | 28.50 | 28.50 | 27.60 | 28.05 | 4.0M |
| 2025-07-07 | 28.15 | 28.45 | 27.55 | 28.15 | 2.2M |
| 2025-07-04 | 28.00 | 28.50 | 26.50 | 28.10 | 6.9M |
| 2025-07-03 | 28.90 | 28.90 | 27.85 | 27.95 | 5.2M |
| 2025-07-02 | 30.00 | 30.35 | 27.95 | 28.70 | 7.1M |
| 2025-06-30 | 29.55 | 31.00 | 29.55 | 29.90 | 7.3M |
| 2025-06-27 | 29.05 | 29.40 | 28.30 | 29.30 | 3.2M |
| 2025-06-26 | 29.80 | 30.30 | 28.40 | 28.75 | 5.8M |
| 2025-06-25 | 29.05 | 30.00 | 29.05 | 29.80 | 6.3M |
| 2025-06-24 | 29.20 | 29.40 | 28.55 | 29.05 | 2.7M |
| 2025-06-23 | 27.80 | 29.55 | 27.55 | 28.90 | 4.2M |
| 2025-06-20 | 28.35 | 29.15 | 27.95 | 28.45 | 3.2M |
| 2025-06-19 | 29.80 | 29.80 | 27.90 | 28.30 | 6.1M |
| 2025-06-18 | 29.15 | 29.95 | 28.60 | 29.00 | 4.1M |
| 2025-06-17 | 29.15 | 29.40 | 28.45 | 29.20 | 3.9M |
| 2025-06-16 | 27.85 | 28.95 | 27.60 | 28.70 | 3.5M |
| 2025-06-13 | 27.30 | 28.10 | 27.05 | 27.80 | 4.2M |
| 2025-06-12 | 28.60 | 28.95 | 27.50 | 27.85 | 5.1M |
| 2025-06-11 | 28.65 | 29.15 | 28.15 | 28.60 | 5.2M |
| 2025-06-10 | 29.85 | 29.95 | 28.40 | 28.55 | 7.2M |
| 2025-06-09 | 30.80 | 31.65 | 29.65 | 29.85 | 5.4M |
| 2025-06-06 | 31.60 | 31.75 | 30.55 | 30.70 | 3.7M |
| 2025-06-05 | 30.35 | 31.30 | 29.65 | 31.20 | 5.6M |
| 2025-06-04 | 29.80 | 30.40 | 28.90 | 30.10 | 4.1M |
| 2025-06-03 | 28.70 | 30.70 | 28.55 | 29.70 | 11.5M |
| 2025-06-02 | 28.55 | 28.90 | 27.50 | 28.80 | 2.7M |
| 2025-05-30 | 28.20 | 28.40 | 27.35 | 28.20 | 2.8M |
| 2025-05-29 | 27.05 | 28.50 | 26.80 | 28.15 | 5.0M |
| 2025-05-28 | 27.50 | 27.80 | 26.70 | 27.05 | 2.1M |
| 2025-05-27 | 27.65 | 27.75 | 26.90 | 27.45 | 2.0M |
| 2025-05-26 | 27.35 | 27.90 | 26.90 | 27.60 | 2.9M |
| 2025-05-23 | 27.50 | 28.70 | 26.85 | 27.05 | 4.6M |
| 2025-05-22 | 27.85 | 28.80 | 27.30 | 27.65 | 8.0M |
| 2025-05-21 | 25.80 | 27.90 | 25.60 | 27.85 | 15.8M |
| 2025-05-20 | 26.15 | 26.25 | 24.35 | 25.05 | 9.7M |
| 2025-05-19 | 26.70 | 26.70 | 25.75 | 26.20 | 2.1M |
| 2025-05-16 | 26.50 | 26.85 | 25.90 | 26.30 | 2.9M |
| 2025-05-15 | 26.85 | 26.85 | 25.80 | 26.60 | 4.6M |
| 2025-05-14 | 27.00 | 27.50 | 26.10 | 26.70 | 4.9M |
| 2025-05-13 | 27.30 | 27.85 | 26.75 | 27.00 | 4.2M |
| 2025-05-12 | 25.50 | 27.45 | 25.40 | 27.20 | 8.1M |
| 2025-05-09 | 26.65 | 26.65 | 24.85 | 25.35 | 8.6M |
| 2025-05-08 | 27.25 | 27.40 | 26.00 | 26.60 | 5.7M |
| 2025-05-07 | 28.05 | 28.10 | 26.75 | 27.25 | 6.3M |
| 2025-05-06 | 28.40 | 28.95 | 27.50 | 27.60 | 5.5M |
| 2025-05-02 | 27.90 | 28.10 | 27.10 | 27.95 | 1.3M |
| 2025-04-30 | 27.00 | 28.05 | 26.45 | 27.90 | 6.9M |
| 2025-04-29 | 26.30 | 28.10 | 26.00 | 26.80 | 11.8M |
| 2025-04-28 | 26.50 | 27.60 | 26.00 | 26.30 | 4.2M |
| 2025-04-25 | 27.00 | 27.35 | 26.35 | 26.55 | 4.3M |
| 2025-04-24 | 26.70 | 27.40 | 26.25 | 26.60 | 5.6M |
| 2025-04-23 | 25.85 | 26.80 | 25.25 | 26.40 | 6.1M |
| 2025-04-22 | 25.85 | 25.85 | 24.65 | 25.30 | 7.0M |
| 2025-04-17 | 25.50 | 26.50 | 25.50 | 25.75 | 5.4M |
| 2025-04-16 | 26.10 | 26.20 | 25.35 | 25.50 | 6.6M |
| 2025-04-15 | 27.30 | 27.30 | 25.35 | 25.70 | 8.1M |
| 2025-04-14 | 28.10 | 28.10 | 26.55 | 27.10 | 10.9M |
| 2025-04-11 | 27.90 | 29.45 | 27.05 | 27.35 | 25.8M |
| 2025-04-10 | 27.50 | 28.30 | 26.80 | 27.10 | 11.0M |
| 2025-04-09 | 23.70 | 26.80 | 22.25 | 26.45 | 19.6M |
| 2025-04-08 | 23.60 | 25.00 | 23.40 | 23.90 | 11.2M |
| 2025-04-07 | 25.50 | 27.15 | 22.45 | 22.65 | 21.9M |
| 2025-04-03 | 26.00 | 28.50 | 26.00 | 27.20 | 8.8M |
| 2025-04-02 | 25.60 | 28.20 | 25.45 | 27.05 | 9.2M |
| 2025-04-01 | 25.20 | 26.10 | 24.20 | 25.50 | 8.0M |
| 2025-03-31 | 26.45 | 26.80 | 23.80 | 24.85 | 11.9M |
| 2025-03-28 | 28.65 | 28.65 | 26.55 | 26.65 | 6.4M |
| 2025-03-27 | 27.75 | 29.20 | 27.70 | 28.10 | 12.6M |
| 2025-03-26 | 26.30 | 28.35 | 26.30 | 27.85 | 10.4M |
| 2025-03-25 | 25.50 | 27.25 | 25.10 | 25.95 | 11.1M |
| 2025-03-24 | 25.55 | 25.90 | 24.50 | 25.85 | 7.9M |
| 2025-03-21 | 27.10 | 27.40 | 25.00 | 25.55 | 11.1M |
| 2025-03-20 | 28.15 | 28.85 | 26.85 | 27.00 | 10.0M |
| 2025-03-19 | 27.60 | 28.20 | 26.75 | 28.10 | 10.0M |
| 2025-03-18 | 27.95 | 28.30 | 26.85 | 27.75 | 9.1M |
| 2025-03-17 | 27.70 | 27.80 | 26.00 | 27.35 | 12.0M |
| 2025-03-14 | 28.15 | 28.80 | 27.25 | 27.35 | 16.1M |
| 2025-03-13 | 29.30 | 29.45 | 26.85 | 27.90 | 21.8M |
| 2025-03-12 | 30.95 | 31.45 | 28.50 | 28.80 | 19.2M |
| 2025-03-11 | 28.30 | 30.75 | 27.95 | 30.60 | 18.9M |
| 2025-03-10 | 29.25 | 30.90 | 28.85 | 29.10 | 22.9M |
| 2025-03-07 | 26.05 | 30.25 | 25.80 | 28.70 | 39.4M |
| 2025-03-06 | 26.80 | 26.85 | 25.40 | 26.05 | 16.2M |
| 2025-03-05 | 25.90 | 26.90 | 25.10 | 25.85 | 16.6M |
| 2025-03-04 | 23.30 | 26.60 | 22.70 | 25.65 | 29.0M |
| 2025-03-03 | 22.90 | 25.75 | 22.65 | 24.60 | 26.1M |
| 2025-02-28 | 23.25 | 24.10 | 22.15 | 22.55 | 19.5M |
| 2025-02-27 | 22.80 | 23.85 | 21.25 | 23.50 | 27.9M |
| 2025-02-26 | 22.80 | 23.40 | 21.85 | 22.60 | 17.0M |
| 2025-02-25 | 19.78 | 23.15 | 19.78 | 21.55 | 21.8M |
| 2025-02-24 | 21.75 | 24.25 | 21.15 | 22.20 | 29.6M |
| 2025-02-21 | 21.50 | 22.45 | 21.00 | 21.75 | 25.2M |
| 2025-02-20 | 20.40 | 22.10 | 19.30 | 20.55 | 26.4M |
| 2025-02-19 | 18.62 | 20.50 | 18.36 | 20.05 | 28.8M |
| 2025-02-18 | 19.00 | 19.56 | 17.94 | 18.34 | 14.3M |
| 2025-02-17 | 17.98 | 19.18 | 17.84 | 18.62 | 19.7M |
| 2025-02-14 | 17.68 | 18.32 | 17.40 | 17.92 | 12.0M |
| 2025-02-13 | 19.14 | 19.16 | 17.16 | 17.40 | 13.9M |
| 2025-02-12 | 17.24 | 19.50 | 17.10 | 18.92 | 22.3M |
| 2025-02-11 | 17.50 | 17.52 | 16.56 | 16.96 | 8.5M |
| 2025-02-10 | 17.36 | 17.74 | 17.02 | 17.34 | 6.2M |
| 2025-02-07 | 17.78 | 17.88 | 16.70 | 17.24 | 11.4M |
| 2025-02-06 | 16.80 | 17.82 | 16.60 | 17.78 | 12.4M |
| 2025-02-05 | 15.60 | 16.90 | 15.50 | 16.80 | 11.6M |
| 2025-02-04 | 14.40 | 16.28 | 14.36 | 16.22 | 5.1M |
| 2025-02-03 | 14.52 | 14.68 | 14.14 | 14.34 | 1.1M |
| 2025-01-28 | 15.20 | 15.20 | 14.26 | 14.50 | 1.0M |
| 2025-01-27 | 16.00 | 16.00 | 15.14 | 15.20 | 3.0M |
| 2025-01-24 | 15.20 | 15.74 | 15.16 | 15.68 | 4.3M |
| 2025-01-23 | 15.40 | 15.80 | 14.90 | 15.12 | 5.8M |
| 2025-01-22 | 15.20 | 15.40 | 14.94 | 15.34 | 3.2M |
| 2025-01-21 | 15.20 | 15.40 | 14.90 | 15.22 | 4.2M |
| 2025-01-20 | 15.04 | 15.26 | 14.76 | 14.92 | 2.9M |
| 2025-01-17 | 14.06 | 15.26 | 14.06 | 14.98 | 6.1M |
| 2025-01-16 | 14.28 | 14.66 | 14.00 | 14.32 | 3.2M |
| 2025-01-15 | 14.30 | 14.40 | 14.00 | 14.12 | 2.1M |
| 2025-01-14 | 13.68 | 14.20 | 13.44 | 14.20 | 4.3M |
| 2025-01-13 | 13.70 | 13.84 | 13.34 | 13.56 | 3.1M |
| 2025-01-10 | 14.00 | 14.42 | 13.76 | 13.80 | 2.7M |
| 2025-01-09 | 13.80 | 14.26 | 13.80 | 14.04 | 1.7M |
| 2025-01-08 | 14.36 | 14.36 | 13.68 | 13.98 | 2.1M |
| 2025-01-07 | 14.04 | 14.36 | 13.84 | 14.34 | 3.1M |
| 2025-01-06 | 14.58 | 14.58 | 13.94 | 14.04 | 2.4M |
| 2025-01-03 | 14.32 | 14.70 | 14.08 | 14.20 | 2.5M |
| 2025-01-02 | 15.10 | 15.12 | 14.32 | 14.32 | 4.4M |