47.91
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 42.52 | 43.66 | 42.52 | 43.21 | 383.8K |
| 09:35 | 43.20 | 43.50 | 43.00 | 43.33 | 233.6K |
| 09:40 | 43.29 | 43.37 | 43.22 | 43.30 | 130.1K |
| 09:45 | 43.28 | 43.36 | 43.10 | 43.11 | 70.0K |
| 09:50 | 43.11 | 43.21 | 43.00 | 43.17 | 60.0K |
| 09:55 | 43.14 | 43.14 | 42.90 | 42.90 | 31.9K |
| 10:00 | 42.89 | 43.10 | 42.80 | 43.03 | 68.4K |
| 10:05 | 43.05 | 43.10 | 43.01 | 43.07 | 52.4K |
| 10:10 | 43.07 | 43.35 | 42.98 | 43.34 | 49.2K |
| 10:15 | 43.35 | 43.36 | 43.28 | 43.30 | 26.1K |
| 10:20 | 43.29 | 43.58 | 43.23 | 43.57 | 85.6K |
| 10:25 | 43.57 | 43.68 | 43.50 | 43.60 | 70.3K |
| 10:30 | 43.58 | 43.58 | 43.31 | 43.32 | 42.3K |
| 10:35 | 43.32 | 43.36 | 43.25 | 43.25 | 33.0K |
| 10:40 | 43.25 | 43.27 | 43.14 | 43.20 | 16.8K |
| 10:45 | 43.21 | 43.22 | 43.17 | 43.18 | 11.2K |
| 10:50 | 43.18 | 43.27 | 43.18 | 43.22 | 10.3K |
| 10:55 | 43.20 | 43.25 | 43.16 | 43.25 | 9.9K |
| 11:00 | 43.26 | 43.34 | 43.19 | 43.25 | 20.4K |
| 11:05 | 43.24 | 43.24 | 42.98 | 42.98 | 22.9K |
| 11:10 | 43.03 | 43.18 | 43.00 | 43.12 | 19.7K |
| 11:15 | 43.10 | 43.10 | 42.93 | 43.00 | 21.1K |
| 11:20 | 43.02 | 43.19 | 43.02 | 43.10 | 7.5K |
| 11:25 | 43.10 | 43.15 | 43.09 | 43.09 | 9.8K |
| 13:00 | 43.11 | 43.11 | 42.88 | 42.91 | 57.4K |
| 13:05 | 42.93 | 43.11 | 42.93 | 43.07 | 12.9K |
| 13:10 | 43.06 | 43.11 | 42.95 | 43.10 | 43.9K |
| 13:15 | 43.10 | 43.10 | 43.01 | 43.01 | 19.8K |
| 13:20 | 43.01 | 43.10 | 42.96 | 43.08 | 29.7K |
| 13:25 | 43.07 | 43.08 | 43.01 | 43.02 | 36.4K |
| 13:30 | 43.00 | 43.03 | 42.84 | 42.86 | 29.6K |
| 13:35 | 42.90 | 42.90 | 42.83 | 42.88 | 19.9K |
| 13:40 | 42.90 | 43.02 | 42.85 | 42.86 | 35.3K |
| 13:45 | 42.86 | 42.93 | 42.86 | 42.86 | 24.9K |
| 13:50 | 42.86 | 42.88 | 42.76 | 42.76 | 51.3K |
| 13:55 | 42.76 | 42.76 | 42.60 | 42.60 | 43.0K |
| 14:00 | 42.59 | 42.70 | 42.59 | 42.69 | 61.3K |
| 14:05 | 42.68 | 42.69 | 42.55 | 42.69 | 74.4K |
| 14:10 | 42.69 | 42.77 | 42.68 | 42.70 | 19.1K |
| 14:15 | 42.69 | 42.73 | 42.63 | 42.73 | 28.3K |
| 14:20 | 42.75 | 42.85 | 42.75 | 42.77 | 20.1K |
| 14:25 | 42.78 | 42.88 | 42.76 | 42.88 | 41.2K |
| 14:30 | 42.83 | 42.93 | 42.83 | 42.90 | 30.9K |
| 14:35 | 42.92 | 42.92 | 42.70 | 42.77 | 49.1K |
| 14:40 | 42.73 | 42.81 | 42.72 | 42.72 | 30.2K |
| 14:45 | 42.71 | 42.79 | 42.68 | 42.78 | 51.4K |
| 14:50 | 42.78 | 43.03 | 42.74 | 42.97 | 176.7K |
| 14:55 | 42.97 | 43.03 | 42.95 | 42.97 | 78.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 43.88 | 47.91 | 43.50 | 47.91 | 5.4M |
| 2025-09-25 | 44.30 | 45.22 | 43.49 | 43.55 | 3.1M |
| 2025-09-24 | 42.34 | 46.00 | 41.80 | 45.06 | 5.1M |
| 2025-09-23 | 43.17 | 43.28 | 41.20 | 42.36 | 2.6M |
| 2025-09-22 | 43.08 | 43.68 | 42.50 | 42.94 | 2.6M |
| 2025-09-19 | 44.44 | 44.90 | 42.35 | 42.42 | 4.6M |
| 2025-09-18 | 46.26 | 47.42 | 45.31 | 45.46 | 4.6M |
| 2025-09-17 | 47.00 | 47.42 | 44.68 | 45.66 | 3.9M |
| 2025-09-16 | 47.12 | 47.58 | 45.89 | 46.82 | 3.7M |
| 2025-09-15 | 48.69 | 49.89 | 46.71 | 47.39 | 4.7M |
| 2025-09-12 | 50.60 | 50.85 | 47.28 | 48.59 | 6.5M |
| 2025-09-11 | 50.32 | 55.85 | 48.70 | 51.58 | 10.2M |
| 2025-09-10 | 47.40 | 50.82 | 46.25 | 50.82 | 10.3M |
| 2025-09-09 | 42.00 | 46.20 | 40.88 | 46.20 | 7.7M |
| 2025-09-08 | 44.00 | 44.13 | 41.01 | 42.00 | 6.8M |
| 2025-09-05 | 39.00 | 44.15 | 37.85 | 44.15 | 6.0M |
| 2025-09-04 | 44.80 | 44.80 | 40.29 | 40.29 | 6.8M |
| 2025-09-03 | 40.50 | 44.77 | 39.54 | 44.77 | 9.1M |
| 2025-09-02 | 40.19 | 41.79 | 38.32 | 40.70 | 6.1M |
| 2025-09-01 | 39.70 | 41.44 | 38.51 | 40.24 | 5.0M |
| 2025-08-29 | 39.57 | 40.00 | 38.30 | 38.92 | 4.9M |
| 2025-08-28 | 39.00 | 40.99 | 38.31 | 40.50 | 8.1M |
| 2025-08-27 | 39.70 | 42.49 | 37.88 | 38.20 | 9.2M |
| 2025-08-26 | 39.03 | 41.26 | 37.00 | 40.56 | 12.5M |
| 2025-08-25 | 38.00 | 38.83 | 37.80 | 38.83 | 8.0M |
| 2025-08-22 | 32.90 | 35.40 | 32.68 | 35.30 | 6.9M |
| 2025-08-21 | 33.08 | 33.61 | 32.85 | 32.92 | 2.9M |
| 2025-08-20 | 33.04 | 33.23 | 32.68 | 33.18 | 2.0M |
| 2025-08-19 | 33.38 | 33.38 | 32.80 | 33.17 | 2.3M |
| 2025-08-18 | 33.70 | 33.80 | 32.86 | 33.28 | 3.7M |
| 2025-08-15 | 32.50 | 33.35 | 32.20 | 33.30 | 4.2M |
| 2025-08-14 | 33.30 | 33.66 | 32.12 | 32.20 | 4.1M |
| 2025-08-13 | 34.00 | 34.03 | 33.40 | 33.45 | 5.1M |
| 2025-08-12 | 33.84 | 35.48 | 32.90 | 34.43 | 7.8M |
| 2025-08-11 | 33.90 | 34.51 | 33.57 | 33.84 | 5.9M |
| 2025-08-08 | 35.50 | 35.50 | 33.53 | 33.90 | 10.0M |
| 2025-08-07 | 32.26 | 35.48 | 31.91 | 35.48 | 7.6M |
| 2025-08-06 | 32.05 | 32.40 | 31.73 | 32.25 | 6.7M |
| 2025-08-05 | 30.70 | 33.73 | 30.69 | 33.18 | 10.4M |
| 2025-08-04 | 34.05 | 35.45 | 31.42 | 31.72 | 12.6M |
| 2025-08-01 | 29.25 | 32.23 | 29.23 | 32.23 | 2.5M |
| 2025-07-31 | 29.66 | 30.02 | 29.21 | 29.30 | 1.2M |
| 2025-07-30 | 29.43 | 30.03 | 29.19 | 29.88 | 1.5M |
| 2025-07-29 | 30.13 | 30.14 | 29.33 | 29.48 | 1.1M |
| 2025-07-28 | 29.77 | 30.25 | 29.55 | 29.98 | 1.5M |
| 2025-07-25 | 29.05 | 29.76 | 29.00 | 29.69 | 1.6M |
| 2025-07-24 | 29.31 | 29.50 | 29.01 | 29.20 | 1.2M |
| 2025-07-23 | 29.54 | 29.90 | 29.24 | 29.24 | 1.1M |
| 2025-07-22 | 29.60 | 29.88 | 29.42 | 29.55 | 1.1M |
| 2025-07-21 | 29.34 | 29.88 | 29.34 | 29.74 | 1.2M |
| 2025-07-18 | 29.26 | 29.35 | 29.09 | 29.29 | 0.9M |
| 2025-07-17 | 29.23 | 29.40 | 29.08 | 29.19 | 1.0M |
| 2025-07-16 | 29.49 | 29.49 | 29.10 | 29.23 | 1.1M |
| 2025-07-15 | 29.30 | 29.48 | 28.97 | 29.31 | 1.7M |
| 2025-07-14 | 29.01 | 29.34 | 28.94 | 29.24 | 2.0M |
| 2025-07-11 | 29.00 | 29.35 | 28.33 | 29.18 | 2.6M |
| 2025-07-10 | 28.66 | 28.88 | 28.28 | 28.66 | 1.0M |
| 2025-07-09 | 28.70 | 28.93 | 28.53 | 28.79 | 1.0M |
| 2025-07-08 | 28.41 | 29.38 | 28.24 | 28.90 | 1.8M |
| 2025-07-07 | 28.08 | 28.38 | 28.01 | 28.27 | 0.8M |
| 2025-07-04 | 28.64 | 28.64 | 27.97 | 28.06 | 1.0M |
| 2025-07-03 | 28.33 | 28.57 | 28.20 | 28.49 | 1.2M |
| 2025-07-02 | 28.98 | 28.98 | 28.15 | 28.35 | 1.3M |
| 2025-07-01 | 28.48 | 29.39 | 28.28 | 28.89 | 1.9M |
| 2025-06-30 | 28.16 | 28.58 | 28.02 | 28.51 | 1.4M |
| 2025-06-27 | 28.04 | 28.34 | 27.80 | 28.15 | 1.7M |
| 2025-06-26 | 27.76 | 28.71 | 27.39 | 28.05 | 2.5M |
| 2025-06-25 | 27.38 | 27.70 | 27.10 | 27.67 | 1.6M |
| 2025-06-24 | 26.51 | 27.25 | 26.51 | 27.18 | 0.9M |
| 2025-06-23 | 26.15 | 26.70 | 25.90 | 26.63 | 0.8M |
| 2025-06-20 | 26.20 | 26.57 | 26.04 | 26.26 | 0.8M |
| 2025-06-19 | 26.89 | 26.89 | 26.13 | 26.20 | 1.0M |
| 2025-06-18 | 27.00 | 27.05 | 26.44 | 26.77 | 0.7M |
| 2025-06-17 | 27.19 | 27.24 | 26.76 | 26.87 | 0.8M |
| 2025-06-16 | 26.78 | 27.43 | 26.78 | 27.17 | 1.0M |
| 2025-06-13 | 27.36 | 27.58 | 26.76 | 27.00 | 1.4M |
| 2025-06-12 | 27.43 | 27.68 | 27.25 | 27.50 | 1.0M |
| 2025-06-11 | 28.08 | 28.36 | 28.00 | 28.17 | 1.1M |
| 2025-06-10 | 28.56 | 28.58 | 27.57 | 28.03 | 1.5M |
| 2025-06-09 | 28.16 | 28.54 | 28.16 | 28.50 | 1.3M |
| 2025-06-06 | 28.12 | 28.52 | 28.01 | 28.20 | 1.1M |
| 2025-06-05 | 27.99 | 28.12 | 27.70 | 28.11 | 1.1M |
| 2025-06-04 | 27.67 | 28.07 | 27.53 | 27.90 | 1.1M |
| 2025-06-03 | 27.78 | 28.05 | 27.50 | 27.52 | 1.3M |
| 2025-05-30 | 28.48 | 28.55 | 27.85 | 27.91 | 1.3M |
| 2025-05-29 | 27.93 | 28.56 | 27.80 | 28.43 | 2.1M |
| 2025-05-28 | 28.32 | 28.58 | 27.96 | 27.99 | 1.7M |
| 2025-05-27 | 28.07 | 28.41 | 27.62 | 28.31 | 2.5M |
| 2025-05-26 | 28.00 | 28.88 | 27.97 | 28.15 | 2.9M |
| 2025-05-23 | 27.90 | 29.08 | 27.08 | 28.04 | 5.3M |
| 2025-05-22 | 28.18 | 28.69 | 27.31 | 27.35 | 6.0M |
| 2025-05-21 | 30.61 | 30.61 | 28.50 | 28.56 | 9.6M |
| 2025-05-20 | 28.79 | 31.67 | 28.79 | 31.67 | 8.7M |
| 2025-05-19 | 27.45 | 29.01 | 27.21 | 28.79 | 4.7M |
| 2025-05-16 | 27.51 | 27.97 | 27.26 | 27.64 | 1.5M |
| 2025-05-15 | 27.80 | 27.80 | 27.00 | 27.37 | 1.3M |
| 2025-05-14 | 27.51 | 27.68 | 26.90 | 27.06 | 2.0M |
| 2025-05-13 | 28.25 | 28.25 | 27.44 | 27.48 | 2.5M |
| 2025-05-12 | 28.24 | 28.78 | 27.88 | 27.97 | 1.0M |
| 2025-05-09 | 28.50 | 28.74 | 28.20 | 28.24 | 1.3M |
| 2025-05-08 | 28.00 | 28.62 | 28.00 | 28.50 | 1.8M |
| 2025-05-07 | 28.00 | 28.57 | 27.81 | 28.14 | 1.6M |
| 2025-05-06 | 27.55 | 28.00 | 27.44 | 27.99 | 1.6M |
| 2025-04-30 | 27.92 | 28.18 | 27.40 | 27.58 | 1.0M |
| 2025-04-29 | 28.01 | 28.64 | 27.66 | 27.97 | 1.3M |
| 2025-04-28 | 27.70 | 28.09 | 27.23 | 27.59 | 1.6M |
| 2025-04-25 | 27.41 | 27.85 | 27.06 | 27.29 | 1.4M |
| 2025-04-24 | 28.21 | 28.21 | 27.14 | 27.57 | 2.9M |
| 2025-04-23 | 27.20 | 28.39 | 27.05 | 28.03 | 3.2M |
| 2025-04-22 | 26.45 | 28.64 | 26.45 | 27.61 | 5.9M |
| 2025-04-21 | 26.40 | 27.19 | 26.14 | 26.51 | 2.3M |
| 2025-04-18 | 26.41 | 26.75 | 26.20 | 26.44 | 1.5M |
| 2025-04-17 | 25.96 | 26.75 | 25.86 | 26.52 | 2.0M |
| 2025-04-16 | 25.36 | 26.10 | 25.28 | 25.96 | 1.7M |
| 2025-04-15 | 24.88 | 25.78 | 24.53 | 25.65 | 1.6M |
| 2025-04-14 | 24.36 | 25.08 | 24.32 | 25.00 | 1.8M |
| 2025-04-11 | 23.14 | 24.63 | 23.13 | 24.30 | 1.9M |
| 2025-04-10 | 22.98 | 23.75 | 22.98 | 23.31 | 1.3M |
| 2025-04-09 | 21.80 | 23.00 | 20.57 | 22.88 | 1.6M |
| 2025-04-08 | 22.10 | 22.80 | 21.37 | 22.19 | 1.8M |
| 2025-04-07 | 24.37 | 24.37 | 22.73 | 22.73 | 1.3M |
| 2025-04-03 | 25.00 | 25.45 | 24.89 | 25.25 | 0.8M |
| 2025-04-02 | 25.03 | 25.55 | 25.03 | 25.30 | 0.9M |
| 2025-04-01 | 24.93 | 25.46 | 24.86 | 25.34 | 1.3M |
| 2025-03-31 | 24.93 | 25.16 | 24.53 | 24.82 | 1.9M |
| 2025-03-28 | 25.75 | 26.45 | 25.16 | 25.16 | 1.5M |
| 2025-03-27 | 25.49 | 25.85 | 25.11 | 25.48 | 0.8M |
| 2025-03-26 | 25.35 | 25.86 | 25.20 | 25.68 | 1.0M |
| 2025-03-25 | 25.52 | 25.60 | 25.04 | 25.32 | 1.2M |
| 2025-03-24 | 26.10 | 26.10 | 24.91 | 25.50 | 1.3M |
| 2025-03-21 | 26.49 | 26.49 | 25.82 | 25.92 | 1.1M |
| 2025-03-20 | 26.40 | 26.55 | 26.28 | 26.30 | 0.9M |
| 2025-03-19 | 26.55 | 26.64 | 26.24 | 26.38 | 1.0M |
| 2025-03-18 | 26.44 | 26.70 | 26.26 | 26.66 | 1.4M |
| 2025-03-17 | 26.18 | 26.50 | 26.12 | 26.39 | 1.4M |
| 2025-03-14 | 25.87 | 26.20 | 25.58 | 26.15 | 1.3M |
| 2025-03-13 | 26.20 | 26.31 | 25.52 | 25.84 | 1.8M |
| 2025-03-12 | 26.20 | 26.48 | 26.17 | 26.27 | 1.7M |
| 2025-03-11 | 25.90 | 26.22 | 25.71 | 26.20 | 1.3M |
| 2025-03-10 | 26.10 | 26.29 | 25.92 | 26.13 | 1.3M |
| 2025-03-07 | 26.27 | 26.60 | 25.92 | 26.10 | 2.0M |
| 2025-03-06 | 25.87 | 26.79 | 25.82 | 26.31 | 3.2M |
| 2025-03-05 | 25.62 | 26.30 | 25.26 | 25.87 | 2.7M |
| 2025-03-04 | 25.35 | 25.61 | 25.26 | 25.59 | 2.5M |
| 2025-03-03 | 25.90 | 25.96 | 25.25 | 25.68 | 5.0M |
| 2025-02-28 | 27.70 | 28.00 | 26.12 | 26.16 | 6.7M |
| 2025-02-27 | 30.58 | 33.63 | 28.02 | 29.02 | 11.5M |
| 2025-02-26 | 30.37 | 30.68 | 30.12 | 30.57 | 1.6M |
| 2025-02-25 | 29.61 | 30.80 | 29.51 | 30.38 | 2.6M |
| 2025-02-24 | 29.26 | 29.71 | 29.10 | 29.71 | 1.5M |
| 2025-02-21 | 29.38 | 29.60 | 28.73 | 29.27 | 1.6M |
| 2025-02-20 | 29.15 | 29.50 | 28.72 | 29.25 | 2.2M |
| 2025-02-19 | 28.19 | 29.01 | 28.19 | 28.97 | 1.6M |
| 2025-02-18 | 28.55 | 28.77 | 28.08 | 28.37 | 1.7M |
| 2025-02-17 | 27.67 | 29.09 | 27.60 | 28.57 | 2.4M |
| 2025-02-14 | 27.89 | 28.13 | 27.55 | 27.75 | 1.4M |
| 2025-02-13 | 27.52 | 27.79 | 27.00 | 27.68 | 1.4M |
| 2025-02-12 | 27.62 | 27.80 | 27.41 | 27.50 | 0.8M |
| 2025-02-11 | 27.48 | 27.89 | 27.43 | 27.65 | 0.9M |
| 2025-02-10 | 27.42 | 27.56 | 27.27 | 27.55 | 0.8M |
| 2025-02-07 | 27.64 | 27.82 | 27.24 | 27.49 | 1.3M |
| 2025-02-06 | 26.93 | 27.63 | 26.83 | 27.63 | 1.2M |
| 2025-02-05 | 26.76 | 27.10 | 26.73 | 26.93 | 0.5M |
| 2025-01-27 | 27.02 | 27.20 | 26.70 | 26.76 | 0.6M |
| 2025-01-24 | 26.69 | 27.08 | 26.69 | 27.02 | 0.7M |
| 2025-01-23 | 26.98 | 27.34 | 26.85 | 26.85 | 1.0M |
| 2025-01-22 | 26.88 | 27.06 | 26.82 | 26.92 | 0.5M |
| 2025-01-21 | 27.19 | 27.28 | 26.80 | 26.94 | 0.8M |
| 2025-01-20 | 27.24 | 27.34 | 26.91 | 27.18 | 1.2M |
| 2025-01-17 | 27.15 | 27.71 | 27.03 | 27.17 | 1.4M |
| 2025-01-16 | 28.11 | 28.30 | 26.84 | 27.45 | 2.1M |
| 2025-01-15 | 27.72 | 28.45 | 27.57 | 28.14 | 1.8M |
| 2025-01-14 | 27.30 | 27.71 | 27.06 | 27.70 | 1.5M |
| 2025-01-13 | 26.80 | 27.29 | 26.50 | 27.14 | 1.1M |
| 2025-01-10 | 27.25 | 27.73 | 26.92 | 27.02 | 1.8M |
| 2025-01-09 | 27.48 | 27.67 | 27.30 | 27.43 | 1.2M |
| 2025-01-08 | 27.02 | 28.02 | 26.83 | 27.65 | 2.0M |
| 2025-01-07 | 26.45 | 27.20 | 26.45 | 27.20 | 1.2M |
| 2025-01-06 | 26.31 | 26.96 | 25.80 | 26.60 | 1.1M |
| 2025-01-03 | 26.54 | 27.14 | 26.26 | 26.41 | 1.6M |
| 2025-01-02 | 26.61 | 26.83 | 26.21 | 26.59 | 1.0M |