118.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 120.00 | 120.30 | 118.70 | 118.70 | 5.6K |
| 09:35 | 118.80 | 119.10 | 118.80 | 119.00 | 0.0K |
| 09:40 | 118.90 | 118.90 | 117.80 | 118.10 | 1.4K |
| 09:45 | 118.10 | 118.10 | 117.20 | 117.30 | 0.0K |
| 09:50 | 116.90 | 117.10 | 116.20 | 116.70 | 7.8K |
| 09:55 | 116.80 | 117.00 | 116.30 | 116.70 | 1.9K |
| 10:00 | 116.70 | 116.70 | 115.90 | 115.90 | 3.1K |
| 10:05 | 116.00 | 116.10 | 115.60 | 115.80 | 1.4K |
| 10:10 | 115.70 | 116.10 | 115.70 | 116.10 | 3.2K |
| 10:15 | 116.00 | 116.10 | 115.70 | 115.80 | 0.1K |
| 10:20 | 115.80 | 116.10 | 115.60 | 115.90 | 0.2K |
| 10:25 | 115.80 | 116.40 | 115.80 | 116.00 | 0.0K |
| 10:30 | 115.90 | 116.00 | 115.70 | 115.90 | 0.0K |
| 10:35 | 116.00 | 116.80 | 115.90 | 116.80 | 0.6K |
| 10:40 | 116.90 | 117.80 | 116.60 | 117.70 | 0.5K |
| 10:45 | 117.60 | 117.60 | 117.10 | 117.20 | 0.0K |
| 10:50 | 117.10 | 117.40 | 117.10 | 117.30 | 0.0K |
| 10:55 | 117.20 | 117.20 | 116.90 | 116.90 | 0.0K |
| 11:00 | 116.90 | 117.20 | 116.60 | 116.60 | 0.0K |
| 11:05 | 116.70 | 116.80 | 116.20 | 116.40 | 0.0K |
| 11:10 | 116.30 | 116.30 | 115.80 | 115.80 | 4.4K |
| 11:15 | 115.80 | 115.80 | 115.20 | 115.20 | 0.6K |
| 11:20 | 115.30 | 115.30 | 115.20 | 115.20 | 0.0K |
| 11:25 | 115.30 | 115.40 | 115.20 | 115.30 | 0.2K |
| 11:30 | 115.30 | 115.30 | 115.10 | 115.10 | 0.0K |
| 11:35 | 115.00 | 115.00 | 114.70 | 114.80 | 0.7K |
| 11:40 | 114.70 | 114.80 | 114.60 | 114.60 | 0.1K |
| 11:50 | 114.70 | 114.70 | 114.60 | 114.60 | 0.0K |
| 11:55 | 114.70 | 114.70 | 114.60 | 114.60 | 0.0K |
| 13:00 | 114.60 | 115.40 | 114.60 | 114.90 | 0.1K |
| 13:05 | 114.80 | 116.00 | 114.80 | 115.80 | 0.1K |
| 13:10 | 115.70 | 116.00 | 115.60 | 115.90 | 0.0K |
| 13:15 | 115.90 | 116.10 | 115.90 | 116.10 | 0.0K |
| 13:20 | 116.00 | 116.10 | 115.90 | 116.10 | 3.0K |
| 13:25 | 116.10 | 116.40 | 116.10 | 116.10 | 0.0K |
| 13:30 | 116.20 | 116.30 | 116.10 | 116.10 | 0.1K |
| 13:35 | 116.00 | 116.10 | 115.90 | 116.10 | 0.0K |
| 13:40 | 116.00 | 116.00 | 115.60 | 115.70 | 0.0K |
| 13:45 | 115.70 | 115.90 | 115.60 | 115.90 | 0.0K |
| 13:50 | 115.80 | 115.90 | 115.60 | 115.70 | 0.0K |
| 13:55 | 115.70 | 116.20 | 115.70 | 116.10 | 0.0K |
| 14:00 | 116.10 | 116.20 | 115.80 | 115.90 | 2.3K |
| 14:05 | 116.00 | 116.30 | 115.90 | 116.30 | 3.0K |
| 14:10 | 116.20 | 116.40 | 116.20 | 116.30 | 0.0K |
| 14:15 | 116.30 | 116.60 | 116.30 | 116.50 | 0.0K |
| 14:20 | 116.50 | 116.50 | 116.30 | 116.50 | 0.0K |
| 14:25 | 116.50 | 116.60 | 116.30 | 116.30 | 0.0K |
| 14:30 | 116.40 | 116.70 | 116.40 | 116.70 | 0.0K |
| 14:35 | 116.80 | 116.80 | 116.50 | 116.70 | 0.0K |
| 14:40 | 116.70 | 117.20 | 116.70 | 117.20 | 0.0K |
| 14:45 | 117.10 | 117.10 | 116.90 | 117.00 | 0.0K |
| 14:50 | 117.10 | 117.10 | 116.90 | 117.00 | 0.2K |
| 14:55 | 117.10 | 117.20 | 117.10 | 117.20 | 3.6K |
| 15:00 | 117.10 | 117.20 | 117.10 | 117.10 | 0.0K |
| 15:05 | 117.10 | 117.20 | 117.00 | 117.00 | 0.2K |
| 15:15 | 117.10 | 117.10 | 117.10 | 117.10 | 0.8K |
| 15:20 | 117.20 | 117.30 | 117.20 | 117.30 | 0.1K |
| 15:25 | 117.40 | 117.50 | 117.40 | 117.40 | 0.1K |
| 15:35 | 117.50 | 117.50 | 117.40 | 117.40 | 0.5K |
| 15:45 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0K |
| 15:50 | 117.60 | 117.70 | 117.40 | 117.40 | 0.0K |
| 15:55 | 117.40 | 117.70 | 117.40 | 117.60 | 0.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 120.60 | 121.70 | 118.90 | 118.40 | 0.0M |
| 2025-09-25 | 118.00 | 124.30 | 118.00 | 120.50 | 0.0M |
| 2025-09-24 | 113.00 | 118.70 | 112.80 | 118.00 | 0.1M |
| 2025-09-23 | 124.50 | 124.50 | 114.60 | 117.60 | 0.0M |
| 2025-09-22 | 122.40 | 125.70 | 121.50 | 124.50 | 0.1M |
| 2025-09-19 | 121.20 | 123.80 | 119.40 | 120.10 | 0.0M |
| 2025-09-18 | 120.00 | 125.90 | 119.50 | 121.20 | 0.1M |
| 2025-09-17 | 108.50 | 123.40 | 108.50 | 116.50 | 0.1M |
| 2025-09-16 | 103.20 | 103.90 | 103.10 | 103.40 | 0.0M |
| 2025-09-15 | 102.60 | 104.80 | 102.50 | 102.70 | 0.0M |
| 2025-09-12 | 100.00 | 109.50 | 100.00 | 105.10 | 0.2M |
| 2025-09-11 | 95.80 | 98.10 | 95.80 | 97.25 | 0.1M |
| 2025-09-10 | 99.45 | 103.30 | 99.45 | 99.60 | 0.1M |
| 2025-09-09 | 97.00 | 98.50 | 96.00 | 96.80 | 0.0M |
| 2025-09-08 | 92.00 | 99.10 | 90.10 | 97.00 | 0.2M |
| 2025-09-05 | 88.05 | 89.30 | 87.65 | 89.00 | 0.0M |
| 2025-09-04 | 87.00 | 88.80 | 87.00 | 87.80 | 0.0M |
| 2025-09-03 | 83.70 | 86.20 | 83.70 | 85.80 | 0.2M |
| 2025-09-02 | 85.00 | 85.00 | 83.60 | 83.80 | 0.0M |
| 2025-09-01 | 81.10 | 86.10 | 81.10 | 84.75 | 0.2M |
| 2025-08-29 | 80.75 | 82.50 | 80.75 | 81.80 | 0.0M |
| 2025-08-28 | 79.90 | 79.95 | 78.90 | 79.20 | 0.0M |
| 2025-08-27 | 81.90 | 82.00 | 80.45 | 80.45 | 0.0M |
| 2025-08-26 | 82.75 | 82.95 | 81.95 | 81.90 | 0.0M |
| 2025-08-25 | 81.50 | 83.65 | 81.50 | 82.75 | 0.1M |
| 2025-08-22 | 78.15 | 78.45 | 77.90 | 78.65 | 0.0M |
| 2025-08-21 | 79.00 | 79.10 | 77.90 | 78.15 | 0.0M |
| 2025-08-20 | 80.00 | 80.60 | 80.00 | 80.20 | 0.0M |
| 2025-08-19 | 81.10 | 81.10 | 80.80 | 80.90 | 0.0M |
| 2025-08-18 | 81.80 | 82.15 | 81.80 | 80.90 | 0.0M |
| 2025-08-15 | 79.50 | 80.00 | 79.50 | 80.00 | 0.0M |
| 2025-08-14 | 81.15 | 81.60 | 80.40 | 80.40 | 0.0M |
| 2025-08-13 | 79.45 | 80.10 | 79.45 | 80.40 | 0.0M |
| 2025-08-12 | 77.50 | 77.80 | 77.50 | 77.65 | 0.0M |
| 2025-08-11 | 79.00 | 79.05 | 78.50 | 78.45 | 0.0M |
| 2025-08-08 | 78.50 | 78.50 | 78.20 | 78.40 | 0.0M |
| 2025-08-07 | 78.80 | 79.40 | 78.40 | 79.20 | 0.0M |
| 2025-08-06 | 77.55 | 78.25 | 77.55 | 78.15 | 0.0M |
| 2025-08-05 | 78.30 | 78.50 | 78.20 | 78.50 | 0.0M |
| 2025-08-04 | 78.05 | 78.50 | 78.05 | 78.60 | 0.0M |
| 2025-08-01 | 79.25 | 79.55 | 78.85 | 78.70 | 0.0M |
| 2025-07-31 | 77.90 | 78.30 | 77.50 | 77.80 | 0.0M |
| 2025-07-30 | 79.05 | 79.05 | 78.30 | 78.30 | 0.0M |
| 2025-07-29 | 80.90 | 80.90 | 79.05 | 79.70 | 0.1M |
| 2025-07-28 | 81.50 | 81.50 | 81.05 | 81.20 | 0.0M |
| 2025-07-25 | 81.15 | 81.35 | 80.90 | 80.90 | 0.0M |
| 2025-07-24 | 83.90 | 83.90 | 82.00 | 82.20 | 0.0M |
| 2025-07-23 | 83.00 | 85.20 | 82.75 | 84.55 | 0.1M |
| 2025-07-22 | 80.20 | 80.20 | 79.50 | 80.15 | 0.0M |
| 2025-07-21 | 79.30 | 79.70 | 78.95 | 79.10 | 0.0M |
| 2025-07-18 | 78.25 | 79.00 | 78.25 | 78.70 | 0.1M |
| 2025-07-17 | 78.00 | 78.60 | 77.45 | 78.20 | 0.0M |
| 2025-07-16 | 83.00 | 84.00 | 80.50 | 80.75 | 0.1M |
| 2025-07-15 | 75.95 | 80.15 | 75.95 | 80.00 | 0.0M |
| 2025-07-14 | 79.00 | 79.00 | 76.05 | 76.90 | 0.2M |
| 2025-07-11 | 79.10 | 80.00 | 79.05 | 79.15 | 0.0M |
| 2025-07-10 | 79.00 | 79.40 | 79.00 | 79.40 | 0.0M |
| 2025-07-09 | 82.00 | 82.00 | 80.35 | 80.35 | 0.0M |
| 2025-07-08 | 80.00 | 81.25 | 80.00 | 81.15 | 0.0M |
| 2025-07-07 | 77.80 | 78.75 | 77.80 | 78.50 | 0.0M |
| 2025-07-04 | 76.20 | 79.80 | 76.20 | 78.15 | 0.0M |
| 2025-07-03 | 76.60 | 76.60 | 76.60 | 76.95 | 0.0M |
| 2025-07-02 | 76.80 | 77.45 | 76.40 | 76.75 | 0.0M |
| 2025-06-30 | 76.60 | 77.20 | 75.90 | 75.90 | 0.0M |
| 2025-06-27 | 77.20 | 77.55 | 76.50 | 76.60 | 0.0M |
| 2025-06-26 | 78.00 | 78.30 | 78.00 | 78.05 | 0.0M |
| 2025-06-25 | 78.20 | 78.40 | 78.00 | 78.00 | 0.0M |
| 2025-06-24 | 76.55 | 77.45 | 76.55 | 76.95 | 0.0M |
| 2025-06-23 | 75.60 | 76.05 | 75.05 | 76.05 | 0.0M |
| 2025-06-20 | 75.35 | 75.80 | 75.30 | 75.65 | 0.0M |
| 2025-06-19 | 75.50 | 75.50 | 74.80 | 75.05 | 0.0M |
| 2025-06-18 | 77.40 | 77.40 | 76.45 | 76.40 | 0.0M |
| 2025-06-17 | 78.20 | 78.20 | 77.70 | 77.85 | 0.0M |
| 2025-06-16 | 80.00 | 80.00 | 77.50 | 78.25 | 0.0M |
| 2025-06-13 | 79.45 | 79.60 | 78.00 | 78.00 | 0.0M |
| 2025-06-12 | 78.75 | 79.20 | 78.70 | 78.70 | 0.0M |
| 2025-06-11 | 79.20 | 79.80 | 79.20 | 79.35 | 0.0M |
| 2025-06-10 | 79.00 | 79.00 | 78.00 | 78.35 | 0.0M |
| 2025-06-09 | 77.65 | 78.80 | 77.65 | 78.80 | 0.0M |
| 2025-06-06 | 76.65 | 76.65 | 76.15 | 76.25 | 0.1M |
| 2025-06-05 | 76.70 | 76.70 | 76.15 | 76.65 | 0.0M |
| 2025-06-04 | 75.75 | 76.20 | 75.75 | 75.95 | 0.0M |
| 2025-06-03 | 75.30 | 75.60 | 75.10 | 75.35 | 0.0M |
| 2025-06-02 | 75.20 | 75.20 | 73.20 | 74.65 | 0.1M |
| 2025-05-30 | 76.00 | 76.05 | 74.60 | 74.85 | 0.0M |
| 2025-05-29 | 75.75 | 77.90 | 75.75 | 77.75 | 0.0M |
| 2025-05-28 | 75.15 | 75.50 | 74.80 | 75.50 | 0.0M |
| 2025-05-27 | 75.30 | 75.35 | 74.80 | 75.00 | 0.0M |
| 2025-05-26 | 75.85 | 75.85 | 74.85 | 74.90 | 0.0M |
| 2025-05-23 | 76.35 | 77.50 | 75.90 | 75.90 | 0.0M |
| 2025-05-22 | 77.00 | 77.05 | 75.40 | 76.00 | 0.1M |
| 2025-05-21 | 80.25 | 80.40 | 78.70 | 78.80 | 0.0M |
| 2025-05-20 | 82.00 | 82.00 | 79.90 | 80.80 | 0.0M |
| 2025-05-19 | 81.50 | 81.50 | 79.70 | 79.80 | 0.0M |
| 2025-05-16 | 81.50 | 83.45 | 80.60 | 81.60 | 0.0M |
| 2025-05-15 | 82.75 | 82.75 | 82.40 | 82.45 | 0.0M |
| 2025-05-14 | 82.30 | 84.10 | 82.30 | 83.40 | 0.2M |
| 2025-05-13 | 82.20 | 82.20 | 80.20 | 80.30 | 0.0M |
| 2025-05-12 | 80.05 | 82.20 | 80.00 | 82.20 | 0.0M |
| 2025-05-09 | 78.95 | 78.95 | 78.15 | 78.60 | 0.0M |
| 2025-05-08 | 80.00 | 80.00 | 78.75 | 79.05 | 0.0M |
| 2025-05-07 | 84.00 | 84.00 | 81.55 | 81.50 | 0.0M |
| 2025-05-06 | 81.45 | 81.80 | 81.45 | 81.55 | 0.0M |
| 2025-05-02 | 81.30 | 82.35 | 81.30 | 81.80 | 0.0M |
| 2025-04-30 | 80.95 | 80.95 | 80.15 | 80.85 | 0.0M |
| 2025-04-29 | 81.10 | 81.30 | 81.00 | 81.00 | 0.0M |
| 2025-04-28 | 81.90 | 82.00 | 81.85 | 81.85 | 0.0M |
| 2025-04-25 | 81.55 | 83.80 | 81.55 | 82.05 | 0.1M |
| 2025-04-24 | 79.65 | 80.35 | 79.25 | 79.40 | 0.0M |
| 2025-04-23 | 78.90 | 79.65 | 78.70 | 79.00 | 0.0M |
| 2025-04-22 | 81.35 | 81.35 | 76.60 | 77.20 | 0.0M |
| 2025-04-17 | 76.70 | 77.95 | 76.60 | 77.65 | 0.0M |
| 2025-04-16 | 76.10 | 76.55 | 75.50 | 76.05 | 0.0M |
| 2025-04-15 | 77.55 | 77.60 | 77.00 | 77.60 | 0.0M |
| 2025-04-14 | 76.00 | 78.90 | 76.00 | 77.50 | 0.1M |
| 2025-04-11 | 73.90 | 75.95 | 73.55 | 74.90 | 0.0M |
| 2025-04-10 | 75.25 | 78.05 | 74.70 | 75.75 | 0.1M |
| 2025-04-09 | 74.40 | 74.40 | 70.00 | 74.15 | 0.2M |
| 2025-04-08 | 73.50 | 74.85 | 73.00 | 74.40 | 0.1M |
| 2025-04-07 | 83.05 | 83.05 | 70.60 | 71.05 | 0.1M |
| 2025-04-03 | 81.90 | 82.85 | 81.70 | 82.65 | 0.0M |
| 2025-04-02 | 83.50 | 84.55 | 83.50 | 84.10 | 0.0M |
| 2025-04-01 | 84.15 | 84.15 | 83.20 | 83.20 | 0.0M |
| 2025-03-31 | 84.75 | 84.75 | 83.75 | 83.90 | 0.0M |
| 2025-03-28 | 89.30 | 89.35 | 87.00 | 87.25 | 0.0M |
| 2025-03-27 | 89.00 | 90.00 | 88.70 | 89.25 | 0.0M |
| 2025-03-26 | 87.05 | 87.50 | 86.80 | 87.40 | 0.0M |
| 2025-03-25 | 86.70 | 87.75 | 86.00 | 86.15 | 0.0M |
| 2025-03-24 | 86.60 | 87.30 | 86.05 | 87.35 | 0.0M |
| 2025-03-21 | 86.50 | 87.45 | 84.95 | 84.95 | 0.0M |
| 2025-03-20 | 90.00 | 90.00 | 87.10 | 87.45 | 0.1M |
| 2025-03-19 | 96.20 | 96.20 | 90.85 | 92.50 | 0.0M |
| 2025-03-18 | 91.50 | 96.30 | 91.50 | 96.20 | 0.1M |
| 2025-03-17 | 86.60 | 87.05 | 85.35 | 85.60 | 0.0M |
| 2025-03-14 | 84.00 | 86.70 | 84.00 | 85.35 | 0.0M |
| 2025-03-13 | 83.70 | 84.50 | 82.80 | 83.45 | 0.0M |
| 2025-03-12 | 85.20 | 85.70 | 83.70 | 84.05 | 0.0M |
| 2025-03-11 | 83.55 | 85.90 | 83.20 | 85.90 | 0.0M |
| 2025-03-10 | 86.00 | 88.40 | 85.80 | 86.05 | 0.1M |
| 2025-03-07 | 85.20 | 86.65 | 84.65 | 84.65 | 0.0M |
| 2025-03-06 | 83.00 | 85.50 | 82.95 | 84.75 | 0.1M |
| 2025-03-05 | 80.70 | 82.00 | 80.00 | 81.80 | 0.1M |
| 2025-03-04 | 77.00 | 80.00 | 77.00 | 79.50 | 0.0M |
| 2025-03-03 | 78.80 | 79.75 | 78.00 | 78.40 | 0.0M |
| 2025-02-28 | 80.50 | 80.50 | 78.10 | 78.25 | 0.2M |
| 2025-02-27 | 82.85 | 82.85 | 81.00 | 82.30 | 0.0M |
| 2025-02-26 | 81.70 | 83.70 | 81.70 | 82.85 | 0.1M |
| 2025-02-25 | 80.00 | 81.25 | 79.95 | 80.45 | 0.1M |
| 2025-02-24 | 83.20 | 84.85 | 81.15 | 83.50 | 0.0M |
| 2025-02-21 | 81.80 | 83.40 | 80.80 | 83.40 | 0.0M |
| 2025-02-20 | 81.10 | 81.30 | 79.80 | 79.85 | 0.1M |
| 2025-02-19 | 83.85 | 83.85 | 79.00 | 82.80 | 0.0M |
| 2025-02-18 | 83.85 | 85.60 | 83.30 | 84.15 | 0.1M |
| 2025-02-17 | 95.70 | 95.70 | 82.30 | 83.85 | 0.1M |
| 2025-02-14 | 89.00 | 90.15 | 87.75 | 90.15 | 0.1M |
| 2025-02-13 | 85.00 | 93.00 | 85.00 | 87.95 | 0.1M |
| 2025-02-12 | 83.40 | 83.50 | 79.90 | 83.50 | 0.4M |
| 2025-02-11 | 85.00 | 86.00 | 83.35 | 83.40 | 0.1M |
| 2025-02-10 | 82.20 | 84.05 | 82.20 | 83.80 | 0.0M |
| 2025-02-07 | 80.55 | 81.20 | 80.05 | 80.65 | 0.0M |
| 2025-02-06 | 80.65 | 81.00 | 79.65 | 81.05 | 0.0M |
| 2025-02-05 | 81.95 | 82.50 | 81.50 | 82.00 | 0.0M |
| 2025-02-04 | 80.65 | 82.45 | 80.35 | 81.95 | 0.0M |
| 2025-02-03 | 82.25 | 82.25 | 75.90 | 79.55 | 0.4M |
| 2025-01-28 | 80.90 | 82.70 | 80.90 | 82.00 | 0.0M |
| 2025-01-27 | 79.00 | 79.60 | 79.00 | 79.15 | 0.0M |
| 2025-01-24 | 75.20 | 76.00 | 75.10 | 75.85 | 0.0M |
| 2025-01-23 | 75.00 | 75.00 | 74.50 | 74.65 | 0.0M |
| 2025-01-22 | 78.80 | 78.80 | 74.70 | 74.80 | 0.0M |
| 2025-01-21 | 76.00 | 76.55 | 75.90 | 76.45 | 0.0M |
| 2025-01-20 | 75.20 | 77.05 | 75.20 | 76.00 | 0.0M |
| 2025-01-17 | 73.60 | 74.30 | 73.60 | 74.05 | 0.0M |
| 2025-01-16 | 75.20 | 75.20 | 74.60 | 74.60 | 0.0M |
| 2025-01-15 | 73.40 | 73.60 | 73.20 | 73.85 | 0.0M |
| 2025-01-14 | 71.60 | 73.00 | 71.60 | 73.10 | 0.0M |
| 2025-01-13 | 73.00 | 73.00 | 70.35 | 71.60 | 0.0M |
| 2025-01-10 | 74.90 | 74.90 | 73.15 | 73.45 | 0.0M |
| 2025-01-09 | 75.10 | 75.10 | 74.65 | 74.65 | 0.0M |
| 2025-01-08 | 75.85 | 75.85 | 74.85 | 75.45 | 0.0M |
| 2025-01-07 | 76.90 | 76.90 | 75.20 | 75.75 | 0.0M |
| 2025-01-06 | 76.50 | 76.80 | 76.10 | 76.35 | 0.0M |
| 2025-01-03 | 76.40 | 76.70 | 76.00 | 76.30 | 0.0M |
| 2025-01-02 | 77.30 | 77.30 | 75.80 | 76.00 | 0.0M |