40.48
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 41.50 | 41.83 | 41.25 | 41.63 | 380.9K |
| 09:35 | 41.63 | 42.14 | 41.52 | 42.08 | 288.6K |
| 09:40 | 42.03 | 42.08 | 41.84 | 41.89 | 238.2K |
| 09:45 | 41.89 | 41.89 | 41.68 | 41.82 | 132.7K |
| 09:50 | 41.82 | 41.88 | 41.30 | 41.33 | 180.6K |
| 09:55 | 41.31 | 41.36 | 41.21 | 41.26 | 251.5K |
| 10:00 | 41.29 | 41.40 | 41.14 | 41.28 | 205.9K |
| 10:05 | 41.28 | 41.67 | 41.15 | 41.67 | 276.0K |
| 10:10 | 41.63 | 41.71 | 41.54 | 41.68 | 104.5K |
| 10:15 | 41.66 | 41.72 | 41.60 | 41.66 | 80.6K |
| 10:20 | 41.65 | 41.71 | 41.52 | 41.71 | 84.2K |
| 10:25 | 41.69 | 41.78 | 41.54 | 41.61 | 64.8K |
| 10:30 | 41.59 | 41.71 | 41.58 | 41.67 | 31.7K |
| 10:35 | 41.65 | 41.66 | 41.50 | 41.52 | 52.5K |
| 10:40 | 41.55 | 41.74 | 41.51 | 41.74 | 70.3K |
| 10:45 | 41.73 | 41.88 | 41.73 | 41.83 | 56.7K |
| 10:50 | 41.83 | 42.00 | 41.83 | 42.00 | 126.4K |
| 10:55 | 41.99 | 42.14 | 41.94 | 42.06 | 119.1K |
| 11:00 | 42.06 | 42.12 | 41.96 | 42.02 | 68.2K |
| 11:05 | 42.02 | 42.02 | 41.88 | 41.95 | 31.3K |
| 11:10 | 41.95 | 41.96 | 41.86 | 41.96 | 25.0K |
| 11:15 | 41.95 | 41.95 | 41.82 | 41.84 | 24.2K |
| 11:20 | 41.84 | 41.86 | 41.75 | 41.75 | 46.7K |
| 11:25 | 41.75 | 41.79 | 41.70 | 41.76 | 22.0K |
| 13:00 | 41.78 | 41.78 | 41.57 | 41.57 | 29.3K |
| 13:05 | 41.56 | 41.60 | 41.50 | 41.50 | 21.6K |
| 13:10 | 41.57 | 41.60 | 41.43 | 41.50 | 99.4K |
| 13:15 | 41.51 | 41.56 | 41.47 | 41.47 | 40.5K |
| 13:20 | 41.47 | 41.53 | 41.44 | 41.48 | 46.1K |
| 13:25 | 41.48 | 41.51 | 41.33 | 41.33 | 106.4K |
| 13:30 | 41.33 | 41.33 | 41.20 | 41.21 | 162.2K |
| 13:35 | 41.21 | 41.21 | 41.01 | 41.05 | 314.1K |
| 13:40 | 41.05 | 41.13 | 41.04 | 41.06 | 100.3K |
| 13:45 | 41.07 | 41.25 | 41.02 | 41.17 | 44.9K |
| 13:50 | 41.17 | 41.25 | 41.05 | 41.10 | 279.0K |
| 13:55 | 41.10 | 41.12 | 41.03 | 41.03 | 43.8K |
| 14:00 | 41.04 | 41.09 | 41.00 | 41.05 | 61.3K |
| 14:05 | 41.06 | 41.11 | 41.00 | 41.11 | 53.9K |
| 14:10 | 41.10 | 41.10 | 40.90 | 40.90 | 95.8K |
| 14:15 | 40.90 | 41.03 | 40.90 | 41.00 | 58.6K |
| 14:20 | 40.98 | 41.10 | 40.90 | 40.91 | 66.7K |
| 14:25 | 40.90 | 40.91 | 40.83 | 40.85 | 74.0K |
| 14:30 | 40.85 | 40.90 | 40.68 | 40.69 | 134.6K |
| 14:35 | 40.73 | 40.76 | 40.65 | 40.67 | 82.7K |
| 14:40 | 40.68 | 40.87 | 40.68 | 40.86 | 80.4K |
| 14:45 | 40.86 | 40.95 | 40.79 | 40.85 | 91.0K |
| 14:50 | 40.81 | 40.83 | 40.63 | 40.68 | 152.8K |
| 14:55 | 40.68 | 40.74 | 40.68 | 40.70 | 26.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 40.60 | 41.18 | 40.01 | 40.48 | 4.1M |
| 2025-09-29 | 40.61 | 41.46 | 40.13 | 40.60 | 5.4M |
| 2025-09-26 | 41.40 | 42.19 | 40.63 | 40.68 | 5.2M |
| 2025-09-25 | 42.95 | 43.60 | 40.70 | 41.50 | 10.2M |
| 2025-09-24 | 42.82 | 43.30 | 41.71 | 42.89 | 5.9M |
| 2025-09-23 | 42.80 | 44.26 | 42.06 | 43.58 | 8.8M |
| 2025-09-22 | 43.15 | 43.60 | 42.01 | 42.43 | 4.1M |
| 2025-09-19 | 42.80 | 44.00 | 42.20 | 42.73 | 5.8M |
| 2025-09-18 | 42.00 | 43.38 | 41.56 | 42.29 | 5.2M |
| 2025-09-17 | 42.66 | 42.81 | 41.65 | 42.25 | 4.4M |
| 2025-09-16 | 42.42 | 43.17 | 41.68 | 42.65 | 5.0M |
| 2025-09-15 | 42.56 | 43.39 | 41.63 | 42.38 | 4.1M |
| 2025-09-12 | 43.14 | 43.62 | 42.50 | 42.70 | 7.5M |
| 2025-09-11 | 40.80 | 44.30 | 40.68 | 43.60 | 9.9M |
| 2025-09-10 | 38.79 | 41.50 | 38.76 | 40.85 | 9.2M |
| 2025-09-09 | 37.23 | 40.33 | 36.75 | 38.95 | 9.1M |
| 2025-09-08 | 38.00 | 38.21 | 36.95 | 37.47 | 5.6M |
| 2025-09-05 | 37.00 | 38.27 | 36.75 | 38.21 | 5.6M |
| 2025-09-04 | 39.51 | 40.73 | 36.31 | 36.89 | 7.7M |
| 2025-09-03 | 39.42 | 41.59 | 39.10 | 39.48 | 8.1M |
| 2025-09-02 | 41.22 | 41.96 | 38.36 | 39.01 | 8.7M |
| 2025-09-01 | 41.25 | 41.88 | 40.72 | 40.98 | 8.8M |
| 2025-08-29 | 41.01 | 41.01 | 39.71 | 40.99 | 9.1M |
| 2025-08-28 | 38.01 | 41.41 | 37.54 | 41.15 | 13.8M |
| 2025-08-27 | 38.47 | 39.79 | 38.13 | 38.13 | 9.0M |
| 2025-08-26 | 38.70 | 39.55 | 38.06 | 38.49 | 8.3M |
| 2025-08-25 | 38.38 | 38.98 | 37.53 | 38.75 | 7.4M |
| 2025-08-22 | 38.00 | 38.51 | 37.85 | 38.28 | 5.4M |
| 2025-08-21 | 38.48 | 39.00 | 37.08 | 38.18 | 7.3M |
| 2025-08-20 | 38.25 | 38.42 | 37.19 | 38.42 | 5.3M |
| 2025-08-19 | 38.76 | 39.33 | 38.21 | 38.46 | 7.3M |
| 2025-08-18 | 39.42 | 39.79 | 38.14 | 38.81 | 8.8M |
| 2025-08-15 | 39.40 | 40.02 | 38.89 | 39.62 | 8.4M |
| 2025-08-14 | 44.97 | 44.97 | 39.09 | 39.20 | 13.7M |
| 2025-08-13 | 38.28 | 41.92 | 38.00 | 41.71 | 16.6M |
| 2025-08-12 | 38.95 | 40.98 | 38.75 | 40.06 | 11.4M |
| 2025-08-11 | 36.88 | 39.06 | 36.75 | 38.98 | 9.1M |
| 2025-08-08 | 36.65 | 37.68 | 36.23 | 36.92 | 5.2M |
| 2025-08-07 | 37.40 | 37.75 | 36.13 | 36.69 | 7.3M |
| 2025-08-06 | 38.09 | 38.63 | 37.34 | 37.55 | 7.0M |
| 2025-08-05 | 39.50 | 39.77 | 37.75 | 38.13 | 7.6M |
| 2025-08-04 | 39.17 | 39.67 | 38.33 | 39.35 | 8.4M |
| 2025-08-01 | 39.15 | 41.27 | 38.69 | 39.46 | 9.7M |
| 2025-07-31 | 40.08 | 41.00 | 39.39 | 39.65 | 12.4M |
| 2025-07-30 | 37.99 | 40.79 | 37.52 | 40.36 | 15.9M |
| 2025-07-29 | 36.06 | 38.18 | 35.91 | 38.00 | 16.7M |
| 2025-07-28 | 34.96 | 36.10 | 34.46 | 35.66 | 10.4M |
| 2025-07-25 | 34.21 | 35.35 | 34.03 | 34.73 | 5.7M |
| 2025-07-24 | 34.20 | 34.60 | 33.68 | 34.21 | 5.9M |
| 2025-07-23 | 34.10 | 34.57 | 34.00 | 34.06 | 3.9M |
| 2025-07-22 | 34.82 | 35.84 | 34.40 | 34.50 | 6.5M |
| 2025-07-21 | 35.08 | 35.44 | 34.21 | 34.90 | 7.8M |
| 2025-07-18 | 35.30 | 37.18 | 34.95 | 35.26 | 12.1M |
| 2025-07-17 | 33.80 | 35.16 | 33.61 | 35.09 | 11.1M |
| 2025-07-16 | 34.77 | 34.84 | 33.78 | 33.85 | 7.2M |
| 2025-07-15 | 34.03 | 35.35 | 34.00 | 34.20 | 11.0M |
| 2025-07-14 | 34.35 | 34.69 | 33.96 | 34.05 | 5.1M |
| 2025-07-11 | 34.22 | 34.50 | 33.47 | 34.15 | 9.1M |
| 2025-07-10 | 34.95 | 35.77 | 33.55 | 34.50 | 14.5M |
| 2025-07-09 | 35.50 | 36.80 | 34.80 | 34.95 | 15.9M |
| 2025-07-08 | 34.10 | 36.59 | 33.63 | 35.28 | 20.2M |
| 2025-07-07 | 34.89 | 36.27 | 33.80 | 34.09 | 22.5M |
| 2025-07-04 | 31.63 | 34.79 | 31.63 | 34.79 | 13.5M |
| 2025-07-03 | 29.55 | 31.94 | 29.43 | 31.63 | 10.1M |
| 2025-07-02 | 30.11 | 30.16 | 29.22 | 29.39 | 4.0M |
| 2025-07-01 | 29.30 | 30.20 | 29.06 | 30.10 | 4.8M |
| 2025-06-30 | 29.02 | 29.64 | 28.91 | 29.41 | 4.2M |
| 2025-06-27 | 28.40 | 29.32 | 28.17 | 29.01 | 5.5M |
| 2025-06-26 | 28.80 | 29.38 | 28.71 | 28.97 | 3.9M |
| 2025-06-25 | 29.22 | 29.40 | 28.38 | 28.87 | 5.7M |
| 2025-06-24 | 28.82 | 29.39 | 28.82 | 29.22 | 4.7M |
| 2025-06-23 | 28.80 | 29.25 | 28.62 | 28.85 | 4.1M |
| 2025-06-20 | 29.15 | 29.46 | 28.80 | 28.88 | 4.5M |
| 2025-06-19 | 29.36 | 29.76 | 29.08 | 29.22 | 5.6M |
| 2025-06-18 | 29.29 | 29.57 | 28.82 | 29.50 | 5.4M |
| 2025-06-17 | 28.50 | 29.88 | 28.50 | 29.26 | 9.4M |
| 2025-06-16 | 28.06 | 28.82 | 28.06 | 28.56 | 5.2M |
| 2025-06-13 | 28.06 | 28.61 | 28.02 | 28.25 | 3.5M |
| 2025-06-12 | 27.71 | 28.33 | 27.71 | 28.20 | 3.4M |
| 2025-06-11 | 27.85 | 28.44 | 27.84 | 27.85 | 4.3M |
| 2025-06-10 | 27.56 | 28.63 | 27.43 | 28.02 | 7.6M |
| 2025-06-09 | 26.67 | 27.83 | 26.65 | 27.80 | 7.2M |
| 2025-06-06 | 27.00 | 27.03 | 26.58 | 26.67 | 3.4M |
| 2025-06-05 | 26.31 | 27.12 | 26.25 | 26.99 | 6.3M |
| 2025-06-04 | 25.31 | 26.83 | 25.26 | 26.44 | 6.5M |
| 2025-06-03 | 25.12 | 25.33 | 25.08 | 25.18 | 1.7M |
| 2025-05-30 | 25.30 | 25.38 | 24.93 | 25.20 | 2.5M |
| 2025-05-29 | 24.85 | 25.47 | 24.72 | 25.42 | 2.6M |
| 2025-05-28 | 24.74 | 24.99 | 24.62 | 24.82 | 2.0M |
| 2025-05-27 | 25.09 | 25.25 | 24.69 | 24.80 | 1.8M |
| 2025-05-26 | 24.93 | 25.29 | 24.91 | 25.18 | 2.1M |
| 2025-05-23 | 25.27 | 25.53 | 24.92 | 24.98 | 2.6M |
| 2025-05-22 | 25.43 | 25.63 | 25.19 | 25.27 | 1.8M |
| 2025-05-21 | 25.48 | 25.63 | 25.22 | 25.45 | 1.7M |
| 2025-05-20 | 25.45 | 25.80 | 25.41 | 25.57 | 2.3M |
| 2025-05-19 | 25.45 | 25.66 | 25.20 | 25.57 | 2.1M |
| 2025-05-16 | 25.01 | 25.73 | 24.97 | 25.46 | 2.9M |
| 2025-05-15 | 25.50 | 25.54 | 24.96 | 25.05 | 3.7M |
| 2025-05-14 | 25.91 | 25.97 | 25.29 | 25.55 | 4.2M |
| 2025-05-13 | 25.97 | 26.16 | 25.71 | 25.77 | 3.4M |
| 2025-05-12 | 25.67 | 26.00 | 25.65 | 25.70 | 3.2M |
| 2025-05-09 | 25.64 | 25.68 | 25.22 | 25.48 | 2.6M |
| 2025-05-08 | 25.10 | 25.88 | 25.00 | 25.73 | 3.6M |
| 2025-05-07 | 25.75 | 25.90 | 24.91 | 25.10 | 4.2M |
| 2025-05-06 | 25.05 | 25.34 | 24.64 | 25.31 | 4.2M |
| 2025-04-30 | 24.10 | 25.45 | 24.00 | 24.84 | 6.6M |
| 2025-04-29 | 23.90 | 24.30 | 23.86 | 24.03 | 3.4M |
| 2025-04-28 | 23.84 | 24.37 | 23.84 | 24.17 | 4.3M |
| 2025-04-25 | 23.34 | 24.25 | 23.34 | 23.90 | 5.5M |
| 2025-04-24 | 23.27 | 23.37 | 22.89 | 22.96 | 2.5M |
| 2025-04-23 | 23.21 | 23.66 | 23.20 | 23.43 | 3.7M |
| 2025-04-22 | 22.89 | 23.29 | 22.74 | 22.97 | 2.6M |
| 2025-04-21 | 22.65 | 23.18 | 22.35 | 23.00 | 3.1M |
| 2025-04-18 | 22.18 | 22.59 | 22.05 | 22.45 | 2.4M |
| 2025-04-17 | 21.94 | 22.36 | 21.94 | 22.11 | 2.4M |
| 2025-04-16 | 22.50 | 22.50 | 21.72 | 22.16 | 4.2M |
| 2025-04-15 | 23.01 | 23.08 | 22.45 | 22.67 | 3.3M |
| 2025-04-14 | 23.96 | 24.22 | 22.91 | 22.92 | 5.8M |
| 2025-04-11 | 22.00 | 23.89 | 21.82 | 23.29 | 8.2M |
| 2025-04-10 | 22.10 | 22.69 | 21.80 | 22.19 | 8.7M |
| 2025-04-09 | 21.00 | 21.09 | 19.70 | 20.93 | 9.0M |
| 2025-04-08 | 22.67 | 22.68 | 20.74 | 21.64 | 13.4M |
| 2025-04-07 | 24.00 | 24.00 | 23.04 | 23.04 | 1.8M |
| 2025-04-03 | 26.48 | 26.48 | 25.22 | 25.60 | 3.5M |
| 2025-04-02 | 26.38 | 26.82 | 26.25 | 26.64 | 1.9M |
| 2025-04-01 | 26.33 | 26.58 | 26.06 | 26.29 | 1.8M |
| 2025-03-31 | 26.35 | 26.35 | 25.80 | 26.17 | 2.0M |
| 2025-03-28 | 26.60 | 26.89 | 26.29 | 26.38 | 1.6M |
| 2025-03-27 | 27.03 | 27.08 | 26.42 | 26.74 | 2.4M |
| 2025-03-26 | 26.83 | 27.35 | 26.83 | 27.04 | 1.8M |
| 2025-03-25 | 27.30 | 27.47 | 26.71 | 26.81 | 2.0M |
| 2025-03-24 | 27.53 | 27.84 | 26.73 | 27.38 | 2.9M |
| 2025-03-21 | 28.33 | 28.50 | 27.55 | 27.57 | 3.7M |
| 2025-03-20 | 29.03 | 29.07 | 28.40 | 28.50 | 3.1M |
| 2025-03-19 | 29.60 | 29.80 | 28.50 | 28.62 | 5.7M |
| 2025-03-18 | 29.58 | 30.14 | 29.28 | 29.79 | 6.8M |
| 2025-03-17 | 29.35 | 30.20 | 29.35 | 29.60 | 5.5M |
| 2025-03-14 | 28.05 | 29.88 | 27.94 | 29.24 | 7.6M |
| 2025-03-13 | 28.78 | 28.80 | 27.79 | 28.18 | 3.1M |
| 2025-03-12 | 28.80 | 28.94 | 28.42 | 28.76 | 3.8M |
| 2025-03-11 | 28.40 | 29.35 | 28.26 | 28.68 | 3.7M |
| 2025-03-10 | 28.68 | 29.00 | 28.50 | 28.80 | 2.9M |
| 2025-03-07 | 29.40 | 29.40 | 28.47 | 28.68 | 3.9M |
| 2025-03-06 | 28.35 | 29.25 | 28.35 | 28.85 | 5.2M |
| 2025-03-05 | 27.83 | 28.32 | 27.66 | 28.21 | 3.3M |
| 2025-03-04 | 27.26 | 28.05 | 27.10 | 27.86 | 3.8M |
| 2025-03-03 | 27.74 | 28.13 | 27.34 | 27.58 | 4.0M |
| 2025-02-28 | 28.74 | 29.06 | 27.52 | 27.67 | 6.6M |
| 2025-02-27 | 30.10 | 30.20 | 28.48 | 29.20 | 6.0M |
| 2025-02-26 | 29.50 | 30.21 | 29.27 | 30.00 | 6.1M |
| 2025-02-25 | 29.56 | 30.06 | 29.00 | 29.51 | 5.8M |
| 2025-02-24 | 30.81 | 30.84 | 29.73 | 30.03 | 7.8M |
| 2025-02-21 | 30.41 | 31.02 | 30.20 | 30.51 | 9.8M |
| 2025-02-20 | 31.60 | 31.61 | 29.91 | 30.48 | 16.3M |
| 2025-02-19 | 28.10 | 31.60 | 27.97 | 31.60 | 12.8M |
| 2025-02-18 | 28.35 | 30.60 | 28.22 | 28.73 | 12.6M |
| 2025-02-17 | 28.24 | 29.03 | 28.16 | 28.58 | 7.0M |
| 2025-02-14 | 28.78 | 28.90 | 28.11 | 28.36 | 5.8M |
| 2025-02-13 | 29.00 | 29.39 | 28.45 | 28.82 | 7.8M |
| 2025-02-12 | 28.75 | 29.29 | 28.47 | 29.12 | 6.8M |
| 2025-02-11 | 28.86 | 29.45 | 28.47 | 28.75 | 7.9M |
| 2025-02-10 | 29.27 | 29.60 | 28.71 | 29.08 | 11.4M |
| 2025-02-07 | 28.00 | 29.77 | 27.50 | 28.69 | 29.7M |
| 2025-02-06 | 25.85 | 28.23 | 25.72 | 28.23 | 21.9M |
| 2025-02-05 | 24.50 | 26.30 | 24.10 | 25.66 | 11.9M |
| 2025-01-27 | 25.05 | 25.18 | 24.35 | 24.38 | 4.1M |
| 2025-01-24 | 24.80 | 25.15 | 24.70 | 24.99 | 5.2M |
| 2025-01-23 | 25.78 | 25.78 | 24.96 | 24.96 | 7.0M |
| 2025-01-22 | 24.82 | 25.79 | 24.72 | 25.35 | 8.0M |
| 2025-01-21 | 24.97 | 25.04 | 24.51 | 24.97 | 5.9M |
| 2025-01-20 | 24.75 | 25.11 | 24.57 | 24.98 | 8.5M |
| 2025-01-17 | 23.75 | 25.11 | 23.68 | 24.73 | 12.1M |
| 2025-01-16 | 24.05 | 24.40 | 23.75 | 23.90 | 6.8M |
| 2025-01-15 | 24.52 | 24.61 | 23.70 | 23.85 | 9.2M |
| 2025-01-14 | 24.22 | 25.16 | 23.73 | 24.80 | 16.3M |
| 2025-01-13 | 21.86 | 24.22 | 21.53 | 24.22 | 9.7M |
| 2025-01-10 | 23.10 | 23.46 | 22.02 | 22.02 | 5.6M |
| 2025-01-09 | 22.18 | 24.28 | 22.17 | 23.16 | 10.1M |
| 2025-01-08 | 22.32 | 22.50 | 21.49 | 22.12 | 5.2M |
| 2025-01-07 | 22.00 | 22.74 | 21.85 | 22.70 | 5.5M |
| 2025-01-06 | 22.03 | 22.60 | 21.81 | 22.06 | 4.6M |
| 2025-01-03 | 22.97 | 23.14 | 22.00 | 22.08 | 4.5M |
| 2025-01-02 | 24.10 | 24.11 | 22.68 | 22.92 | 6.4M |