74.17
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.10 | 75.10 | 75.10 | 75.10 | 4.7K |
| 09:31 | 75.05 | 75.05 | 75.05 | 75.05 | 2.6K |
| 09:32 | 75.11 | 75.11 | 75.11 | 75.11 | 0.3K |
| 09:33 | 75.15 | 75.15 | 75.11 | 75.11 | 1.2K |
| 09:34 | 75.11 | 75.11 | 75.11 | 75.11 | 0.8K |
| 09:35 | 75.10 | 75.14 | 75.10 | 75.14 | 1.4K |
| 09:36 | 75.10 | 75.11 | 75.10 | 75.11 | 0.7K |
| 09:37 | 75.10 | 75.15 | 75.10 | 75.15 | 4.6K |
| 09:38 | 75.13 | 75.13 | 75.09 | 75.10 | 0.5K |
| 09:39 | 75.10 | 75.10 | 75.05 | 75.08 | 1.3K |
| 09:40 | 75.09 | 75.09 | 75.09 | 75.09 | 0.4K |
| 09:41 | 75.05 | 75.05 | 75.05 | 75.05 | 1.5K |
| 09:43 | 75.05 | 75.05 | 75.05 | 75.05 | 0.3K |
| 09:44 | 75.04 | 75.04 | 75.04 | 75.04 | 0.2K |
| 09:45 | 75.05 | 75.05 | 75.03 | 75.05 | 6.5K |
| 09:46 | 75.05 | 75.05 | 75.05 | 75.04 | 0.4K |
| 09:47 | 75.05 | 75.05 | 75.03 | 75.03 | 1.0K |
| 09:48 | 75.04 | 75.04 | 75.04 | 75.04 | 1.1K |
| 09:49 | 75.05 | 75.05 | 75.03 | 75.03 | 0.9K |
| 09:50 | 75.05 | 75.05 | 75.05 | 75.05 | 0.9K |
| 09:51 | 75.03 | 75.05 | 75.03 | 75.05 | 7.6K |
| 09:52 | 75.05 | 75.05 | 75.05 | 75.05 | 0.6K |
| 09:54 | 75.10 | 75.10 | 75.10 | 75.10 | 0.3K |
| 09:55 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 09:57 | 75.11 | 75.11 | 75.11 | 75.11 | 10.7K |
| 09:58 | 75.12 | 75.13 | 75.12 | 75.13 | 0.8K |
| 09:59 | 75.12 | 75.12 | 75.12 | 75.12 | 0.6K |
| 10:01 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 10:02 | 75.10 | 75.12 | 75.10 | 75.12 | 1.1K |
| 10:03 | 75.10 | 75.10 | 75.10 | 75.10 | 0.6K |
| 10:04 | 75.10 | 75.14 | 75.10 | 75.14 | 91.1K |
| 10:05 | 75.11 | 75.13 | 75.09 | 75.13 | 4.1K |
| 10:06 | 75.15 | 75.15 | 75.15 | 75.15 | 2.8K |
| 10:09 | 75.15 | 75.15 | 75.15 | 75.15 | 1.7K |
| 10:10 | 75.13 | 75.14 | 75.13 | 75.14 | 2.5K |
| 10:11 | 75.14 | 75.14 | 75.11 | 75.11 | 4.8K |
| 10:12 | 75.09 | 75.09 | 75.09 | 75.09 | 1.0K |
| 10:14 | 75.08 | 75.09 | 75.08 | 75.09 | 0.5K |
| 10:15 | 75.07 | 75.09 | 75.07 | 75.09 | 1.7K |
| 10:17 | 75.09 | 75.09 | 75.07 | 75.07 | 0.5K |
| 10:18 | 75.09 | 75.11 | 75.09 | 75.11 | 1.0K |
| 10:19 | 75.07 | 75.09 | 75.07 | 75.09 | 5.8K |
| 10:20 | 75.08 | 75.09 | 75.08 | 75.09 | 5.3K |
| 10:21 | 75.08 | 75.11 | 75.08 | 75.11 | 1.8K |
| 10:22 | 75.06 | 75.06 | 75.06 | 75.06 | 0.5K |
| 10:23 | 75.07 | 75.07 | 75.07 | 75.07 | 1.3K |
| 10:24 | 75.07 | 75.07 | 75.06 | 75.06 | 0.9K |
| 10:25 | 75.06 | 75.06 | 75.06 | 75.06 | 1.3K |
| 10:26 | 75.05 | 75.05 | 75.05 | 75.05 | 1.0K |
| 10:27 | 75.03 | 75.06 | 75.03 | 75.04 | 4.6K |
| 10:29 | 75.04 | 75.04 | 75.04 | 75.04 | 0.3K |
| 10:30 | 75.07 | 75.09 | 75.04 | 75.04 | 1.7K |
| 10:32 | 75.04 | 75.04 | 75.04 | 75.04 | 0.4K |
| 10:34 | 75.03 | 75.03 | 75.03 | 75.03 | 0.7K |
| 10:35 | 75.02 | 75.02 | 75.02 | 75.02 | 1.5K |
| 10:37 | 75.01 | 75.01 | 74.97 | 75.00 | 3.7K |
| 10:38 | 74.97 | 75.03 | 74.97 | 75.03 | 9.3K |
| 10:39 | 75.02 | 75.02 | 75.02 | 75.02 | 0.7K |
| 10:40 | 75.06 | 75.06 | 75.05 | 75.05 | 1.6K |
| 10:41 | 75.06 | 75.06 | 75.04 | 75.04 | 1.7K |
| 10:43 | 75.05 | 75.07 | 75.05 | 75.07 | 0.7K |
| 10:44 | 75.06 | 75.06 | 75.06 | 75.06 | 0.9K |
| 10:46 | 75.09 | 75.09 | 75.08 | 75.08 | 2.8K |
| 10:47 | 75.08 | 75.08 | 75.08 | 75.08 | 4.2K |
| 10:49 | 75.08 | 75.09 | 75.08 | 75.09 | 1.2K |
| 10:52 | 75.11 | 75.12 | 75.11 | 75.11 | 2.1K |
| 10:53 | 75.12 | 75.13 | 75.12 | 75.13 | 0.9K |
| 10:54 | 75.12 | 75.12 | 75.12 | 75.11 | 0.3K |
| 10:55 | 75.14 | 75.14 | 75.13 | 75.13 | 2.3K |
| 10:56 | 75.13 | 75.13 | 75.13 | 75.13 | 0.8K |
| 10:57 | 75.13 | 75.14 | 75.13 | 75.14 | 2.6K |
| 10:58 | 75.14 | 75.14 | 75.14 | 75.14 | 6.2K |
| 10:59 | 75.14 | 75.14 | 75.10 | 75.10 | 1.1K |
| 11:00 | 75.11 | 75.12 | 75.10 | 75.10 | 2.0K |
| 11:01 | 75.13 | 75.13 | 75.13 | 75.13 | 0.6K |
| 11:03 | 75.13 | 75.13 | 75.13 | 75.13 | 2.6K |
| 11:05 | 75.14 | 75.15 | 75.14 | 75.15 | 1.0K |
| 11:06 | 75.14 | 75.15 | 75.13 | 75.15 | 2.5K |
| 11:07 | 75.14 | 75.14 | 75.14 | 75.14 | 1.2K |
| 11:09 | 75.14 | 75.14 | 75.14 | 75.14 | 0.6K |
| 11:10 | 75.12 | 75.12 | 75.12 | 75.12 | 3.5K |
| 11:11 | 75.12 | 75.12 | 75.10 | 75.10 | 0.9K |
| 11:12 | 75.08 | 75.08 | 75.08 | 75.08 | 1.3K |
| 11:13 | 75.12 | 75.12 | 75.12 | 75.12 | 0.2K |
| 11:14 | 75.11 | 75.11 | 75.09 | 75.08 | 1.9K |
| 11:15 | 75.09 | 75.09 | 75.08 | 75.08 | 0.5K |
| 11:16 | 75.09 | 75.10 | 75.09 | 75.09 | 1.7K |
| 11:17 | 75.10 | 75.10 | 75.10 | 75.10 | 2.8K |
| 11:18 | 75.12 | 75.13 | 75.12 | 75.13 | 0.5K |
| 11:19 | 75.12 | 75.12 | 75.12 | 75.12 | 0.5K |
| 11:20 | 75.15 | 75.15 | 75.15 | 75.15 | 0.5K |
| 11:21 | 75.15 | 75.15 | 75.15 | 75.15 | 0.4K |
| 11:22 | 75.15 | 75.16 | 75.14 | 75.14 | 0.9K |
| 11:23 | 75.14 | 75.14 | 75.14 | 75.14 | 1.0K |
| 11:26 | 75.15 | 75.15 | 75.15 | 75.15 | 0.4K |
| 11:27 | 75.18 | 75.18 | 75.16 | 75.17 | 1.5K |
| 11:28 | 75.19 | 75.19 | 75.19 | 75.19 | 0.6K |
| 11:29 | 75.17 | 75.17 | 75.17 | 75.17 | 0.2K |
| 11:30 | 75.16 | 75.16 | 75.16 | 75.16 | 0.1K |
| 11:31 | 75.16 | 75.16 | 75.16 | 75.16 | 313.2K |
| 11:32 | 75.16 | 75.17 | 75.16 | 75.17 | 2.2K |
| 11:33 | 75.16 | 75.18 | 75.16 | 75.18 | 6.0K |
| 11:34 | 75.18 | 75.18 | 75.15 | 75.15 | 7.0K |
| 11:35 | 75.15 | 75.16 | 75.15 | 75.16 | 3.6K |
| 11:36 | 75.17 | 75.17 | 75.15 | 75.15 | 1.1K |
| 11:37 | 75.16 | 75.16 | 75.16 | 75.16 | 2.9K |
| 11:38 | 75.15 | 75.17 | 75.15 | 75.17 | 0.9K |
| 11:39 | 75.17 | 75.17 | 75.17 | 75.17 | 0.6K |
| 11:40 | 75.17 | 75.17 | 75.14 | 75.16 | 1.3K |
| 11:41 | 75.15 | 75.15 | 75.14 | 75.14 | 1.3K |
| 11:42 | 75.14 | 75.15 | 75.14 | 75.15 | 1.2K |
| 11:43 | 75.15 | 75.16 | 75.15 | 75.16 | 0.2K |
| 11:44 | 75.15 | 75.15 | 75.15 | 75.15 | 0.6K |
| 11:45 | 75.15 | 75.15 | 75.15 | 75.15 | 0.5K |
| 11:46 | 75.16 | 75.16 | 75.16 | 75.16 | 0.4K |
| 11:47 | 75.14 | 75.16 | 75.14 | 75.16 | 0.7K |
| 11:48 | 75.16 | 75.16 | 75.14 | 75.15 | 1.0K |
| 11:49 | 75.16 | 75.16 | 75.16 | 75.16 | 0.2K |
| 11:50 | 75.14 | 75.14 | 75.14 | 75.14 | 1.2K |
| 11:51 | 75.12 | 75.12 | 75.12 | 75.12 | 0.3K |
| 11:53 | 75.12 | 75.14 | 75.12 | 75.14 | 2.3K |
| 11:54 | 75.11 | 75.11 | 75.11 | 75.11 | 0.2K |
| 11:55 | 75.12 | 75.13 | 75.11 | 75.11 | 4.6K |
| 11:56 | 75.11 | 75.11 | 75.11 | 75.11 | 0.3K |
| 11:57 | 75.12 | 75.12 | 75.12 | 75.12 | 0.5K |
| 11:58 | 75.12 | 75.12 | 75.12 | 75.12 | 0.2K |
| 11:59 | 75.12 | 75.13 | 75.12 | 75.13 | 0.3K |
| 12:00 | 75.13 | 75.13 | 75.12 | 75.12 | 1.4K |
| 12:01 | 75.12 | 75.13 | 75.12 | 75.13 | 0.7K |
| 12:02 | 75.12 | 75.12 | 75.12 | 75.12 | 0.8K |
| 12:03 | 75.12 | 75.13 | 75.12 | 75.13 | 1.1K |
| 12:04 | 75.14 | 75.14 | 75.14 | 75.14 | 2.4K |
| 12:05 | 75.14 | 75.15 | 75.14 | 75.14 | 1.9K |
| 12:06 | 75.16 | 75.16 | 75.16 | 75.16 | 0.4K |
| 12:07 | 75.17 | 75.18 | 75.17 | 75.18 | 3.5K |
| 12:08 | 75.19 | 75.19 | 75.19 | 75.19 | 0.7K |
| 12:09 | 75.18 | 75.18 | 75.18 | 75.18 | 1.1K |
| 12:10 | 75.19 | 75.19 | 75.19 | 75.19 | 0.1K |
| 12:11 | 75.21 | 75.24 | 75.21 | 75.23 | 0.9K |
| 12:12 | 75.23 | 75.23 | 75.23 | 75.22 | 4.2K |
| 12:13 | 75.26 | 75.26 | 75.22 | 75.22 | 4.8K |
| 12:15 | 75.25 | 75.25 | 75.25 | 75.25 | 4.1K |
| 12:16 | 75.25 | 75.25 | 75.25 | 75.25 | 1.2K |
| 12:17 | 75.24 | 75.24 | 75.24 | 75.24 | 0.4K |
| 12:18 | 75.27 | 75.27 | 75.23 | 75.27 | 3.0K |
| 12:19 | 75.29 | 75.29 | 75.25 | 75.25 | 6.8K |
| 12:21 | 75.28 | 75.28 | 75.28 | 75.28 | 0.5K |
| 12:22 | 75.27 | 75.28 | 75.27 | 75.28 | 0.5K |
| 12:23 | 75.23 | 75.26 | 75.23 | 75.23 | 0.8K |
| 12:24 | 75.25 | 75.25 | 75.25 | 75.25 | 0.4K |
| 12:25 | 75.25 | 75.30 | 75.25 | 75.27 | 2.0K |
| 12:26 | 75.27 | 75.27 | 75.27 | 75.27 | 0.4K |
| 12:27 | 75.28 | 75.28 | 75.28 | 75.28 | 1.0K |
| 12:29 | 75.30 | 75.30 | 75.28 | 75.28 | 1.1K |
| 12:31 | 75.27 | 75.29 | 75.27 | 75.29 | 0.7K |
| 12:32 | 75.25 | 75.25 | 75.25 | 75.25 | 1.5K |
| 12:33 | 75.24 | 75.28 | 75.24 | 75.28 | 1.0K |
| 12:35 | 75.28 | 75.29 | 75.28 | 75.29 | 0.6K |
| 12:38 | 75.26 | 75.31 | 75.26 | 75.29 | 11.9K |
| 12:39 | 75.28 | 75.30 | 75.27 | 75.30 | 12.8K |
| 12:40 | 75.29 | 75.30 | 75.29 | 75.29 | 6.4K |
| 12:41 | 75.29 | 75.32 | 75.29 | 75.32 | 3.2K |
| 12:42 | 75.30 | 75.30 | 75.30 | 75.30 | 0.3K |
| 12:43 | 75.31 | 75.33 | 75.31 | 75.33 | 2.5K |
| 12:44 | 75.27 | 75.27 | 75.27 | 75.27 | 1.7K |
| 12:46 | 75.28 | 75.28 | 75.28 | 75.28 | 0.4K |
| 12:48 | 75.33 | 75.33 | 75.31 | 75.31 | 2.6K |
| 12:50 | 75.27 | 75.30 | 75.27 | 75.30 | 1.8K |
| 12:51 | 75.31 | 75.31 | 75.31 | 75.31 | 0.9K |
| 12:52 | 75.27 | 75.33 | 75.27 | 75.33 | 1.9K |
| 12:54 | 75.33 | 75.33 | 75.33 | 75.33 | 1.0K |
| 12:57 | 75.35 | 75.35 | 75.35 | 75.35 | 0.8K |
| 12:59 | 75.33 | 75.33 | 75.33 | 75.33 | 0.7K |
| 13:01 | 75.33 | 75.33 | 75.33 | 75.33 | 0.3K |
| 13:02 | 75.33 | 75.36 | 75.32 | 75.32 | 0.8K |
| 13:03 | 75.34 | 75.34 | 75.34 | 75.34 | 0.5K |
| 13:05 | 75.36 | 75.36 | 75.33 | 75.33 | 1.3K |
| 13:06 | 75.34 | 75.34 | 75.33 | 75.33 | 3.2K |
| 13:07 | 75.34 | 75.34 | 75.34 | 75.33 | 4.1K |
| 13:08 | 75.35 | 75.35 | 75.32 | 75.35 | 4.5K |
| 13:09 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 13:10 | 75.37 | 75.37 | 75.33 | 75.33 | 1.7K |
| 13:11 | 75.34 | 75.35 | 75.34 | 75.35 | 2.7K |
| 13:13 | 75.30 | 75.30 | 75.30 | 75.30 | 0.2K |
| 13:14 | 75.33 | 75.36 | 75.33 | 75.34 | 0.7K |
| 13:15 | 75.34 | 75.34 | 75.32 | 75.32 | 0.8K |
| 13:16 | 75.33 | 75.33 | 75.33 | 75.32 | 0.4K |
| 13:18 | 75.33 | 75.33 | 75.32 | 75.32 | 0.9K |
| 13:19 | 75.32 | 75.34 | 75.32 | 75.34 | 3.3K |
| 13:20 | 75.31 | 75.31 | 75.31 | 75.31 | 1.1K |
| 13:22 | 75.34 | 75.34 | 75.34 | 75.34 | 0.7K |
| 13:23 | 75.35 | 75.35 | 75.35 | 75.35 | 2.7K |
| 13:25 | 75.35 | 75.35 | 75.34 | 75.34 | 1.1K |
| 13:26 | 75.35 | 75.35 | 75.35 | 75.35 | 1.3K |
| 13:27 | 75.36 | 75.36 | 75.36 | 75.36 | 1.9K |
| 13:28 | 75.36 | 75.36 | 75.36 | 75.36 | 1.0K |
| 13:29 | 75.34 | 75.34 | 75.33 | 75.33 | 4.0K |
| 13:31 | 75.36 | 75.37 | 75.36 | 75.37 | 5.3K |
| 13:33 | 75.34 | 75.34 | 75.34 | 75.33 | 1.7K |
| 13:34 | 75.37 | 75.37 | 75.34 | 75.34 | 5.6K |
| 13:35 | 75.34 | 75.34 | 75.34 | 75.33 | 0.9K |
| 13:36 | 75.33 | 75.33 | 75.33 | 75.33 | 1.1K |
| 13:37 | 75.36 | 75.36 | 75.36 | 75.36 | 0.5K |
| 13:38 | 75.36 | 75.36 | 75.35 | 75.35 | 0.8K |
| 13:39 | 75.38 | 75.38 | 75.38 | 75.38 | 0.6K |
| 13:40 | 75.38 | 75.38 | 75.34 | 75.34 | 0.9K |
| 13:41 | 75.38 | 75.38 | 75.38 | 75.38 | 0.4K |
| 13:42 | 75.35 | 75.35 | 75.35 | 75.34 | 0.6K |
| 13:43 | 75.37 | 75.37 | 75.37 | 75.37 | 0.4K |
| 13:44 | 75.38 | 75.38 | 75.38 | 75.38 | 2.6K |
| 13:45 | 75.40 | 75.40 | 75.37 | 75.37 | 1.5K |
| 13:46 | 75.38 | 75.38 | 75.37 | 75.36 | 2.3K |
| 13:47 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 13:48 | 75.41 | 75.41 | 75.41 | 75.41 | 0.7K |
| 13:51 | 75.40 | 75.41 | 75.40 | 75.41 | 0.5K |
| 13:52 | 75.42 | 75.42 | 75.40 | 75.41 | 7.2K |
| 13:53 | 75.42 | 75.42 | 75.42 | 75.42 | 0.1K |
| 13:54 | 75.42 | 75.42 | 75.42 | 75.42 | 0.4K |
| 13:55 | 75.41 | 75.41 | 75.41 | 75.41 | 0.4K |
| 13:56 | 75.41 | 75.41 | 75.40 | 75.40 | 4.9K |
| 13:57 | 75.41 | 75.41 | 75.41 | 75.41 | 0.8K |
| 13:58 | 75.41 | 75.41 | 75.40 | 75.41 | 0.9K |
| 13:59 | 75.41 | 75.41 | 75.41 | 75.41 | 2.5K |
| 14:00 | 75.41 | 75.41 | 75.41 | 75.41 | 1.7K |
| 14:03 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 14:04 | 75.42 | 75.42 | 75.42 | 75.42 | 7.5K |
| 14:05 | 75.39 | 75.39 | 75.39 | 75.39 | 3.7K |
| 14:06 | 75.39 | 75.40 | 75.38 | 75.40 | 2.6K |
| 14:07 | 75.38 | 75.40 | 75.38 | 75.40 | 4.8K |
| 14:08 | 75.41 | 75.43 | 75.41 | 75.42 | 3.0K |
| 14:09 | 75.42 | 75.42 | 75.39 | 75.40 | 1.8K |
| 14:10 | 75.39 | 75.41 | 75.39 | 75.40 | 11.0K |
| 14:12 | 75.41 | 75.42 | 75.41 | 75.42 | 1.5K |
| 14:13 | 75.41 | 75.41 | 75.41 | 75.41 | 0.2K |
| 14:14 | 75.41 | 75.41 | 75.41 | 75.41 | 1.1K |
| 14:15 | 75.41 | 75.41 | 75.41 | 75.41 | 0.6K |
| 14:16 | 75.41 | 75.42 | 75.41 | 75.42 | 0.7K |
| 14:17 | 75.43 | 75.47 | 75.43 | 75.47 | 9.2K |
| 14:18 | 75.44 | 75.44 | 75.44 | 75.44 | 0.5K |
| 14:19 | 75.44 | 75.44 | 75.43 | 75.43 | 1.9K |
| 14:20 | 75.44 | 75.44 | 75.41 | 75.41 | 2.0K |
| 14:21 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 14:22 | 75.42 | 75.42 | 75.42 | 75.42 | 0.8K |
| 14:23 | 75.43 | 75.43 | 75.43 | 75.43 | 1.2K |
| 14:24 | 75.44 | 75.46 | 75.43 | 75.43 | 2.3K |
| 14:25 | 75.44 | 75.45 | 75.42 | 75.43 | 2.8K |
| 14:26 | 75.43 | 75.43 | 75.43 | 75.43 | 1.0K |
| 14:27 | 75.43 | 75.43 | 75.43 | 75.43 | 0.2K |
| 14:28 | 75.42 | 75.43 | 75.42 | 75.43 | 0.9K |
| 14:29 | 75.43 | 75.43 | 75.43 | 75.43 | 1.9K |
| 14:31 | 75.43 | 75.43 | 75.42 | 75.42 | 4.5K |
| 14:32 | 75.44 | 75.44 | 75.44 | 75.44 | 1.7K |
| 14:33 | 75.44 | 75.44 | 75.44 | 75.44 | 0.7K |
| 14:34 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 14:35 | 75.45 | 75.45 | 75.45 | 75.45 | 1.0K |
| 14:36 | 75.44 | 75.44 | 75.44 | 75.44 | 1.0K |
| 14:37 | 75.44 | 75.45 | 75.44 | 75.45 | 0.9K |
| 14:38 | 75.45 | 75.45 | 75.44 | 75.44 | 1.5K |
| 14:39 | 75.44 | 75.44 | 75.43 | 75.44 | 1.1K |
| 14:40 | 75.44 | 75.44 | 75.44 | 75.44 | 0.6K |
| 14:41 | 75.44 | 75.44 | 75.44 | 75.44 | 0.2K |
| 14:42 | 75.44 | 75.44 | 75.44 | 75.44 | 0.4K |
| 14:43 | 75.45 | 75.45 | 75.42 | 75.42 | 0.7K |
| 14:44 | 75.43 | 75.43 | 75.43 | 75.43 | 2.0K |
| 14:45 | 75.43 | 75.43 | 75.43 | 75.43 | 0.6K |
| 14:46 | 75.43 | 75.44 | 75.43 | 75.43 | 2.4K |
| 14:47 | 75.43 | 75.43 | 75.43 | 75.43 | 1.9K |
| 14:48 | 75.42 | 75.43 | 75.42 | 75.43 | 0.9K |
| 14:49 | 75.43 | 75.43 | 75.43 | 75.43 | 2.3K |
| 14:50 | 75.43 | 75.44 | 75.43 | 75.43 | 8.2K |
| 14:51 | 75.44 | 75.44 | 75.44 | 75.44 | 0.6K |
| 14:52 | 75.44 | 75.44 | 75.42 | 75.42 | 0.8K |
| 14:53 | 75.44 | 75.44 | 75.43 | 75.43 | 1.6K |
| 14:54 | 75.43 | 75.43 | 75.42 | 75.43 | 1.6K |
| 14:55 | 75.43 | 75.43 | 75.42 | 75.43 | 2.4K |
| 14:56 | 75.44 | 75.44 | 75.40 | 75.40 | 3.9K |
| 14:57 | 75.42 | 75.42 | 75.42 | 75.42 | 2.1K |
| 14:58 | 75.43 | 75.43 | 75.43 | 75.43 | 0.4K |
| 14:59 | 75.43 | 75.43 | 75.43 | 75.43 | 1.1K |
| 15:00 | 75.43 | 75.44 | 75.43 | 75.43 | 1.9K |
| 15:01 | 75.43 | 75.43 | 75.43 | 75.43 | 0.5K |
| 15:02 | 75.44 | 75.44 | 75.42 | 75.43 | 1.6K |
| 15:03 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 15:04 | 75.43 | 75.43 | 75.43 | 75.43 | 0.7K |
| 15:05 | 75.43 | 75.43 | 75.42 | 75.42 | 2.3K |
| 15:06 | 75.42 | 75.42 | 75.42 | 75.42 | 2.9K |
| 15:07 | 75.42 | 75.42 | 75.41 | 75.42 | 3.8K |
| 15:08 | 75.41 | 75.42 | 75.41 | 75.42 | 2.7K |
| 15:09 | 75.42 | 75.42 | 75.42 | 75.42 | 5.6K |
| 15:10 | 75.41 | 75.41 | 75.40 | 75.40 | 6.3K |
| 15:11 | 75.43 | 75.43 | 75.43 | 75.43 | 1.5K |
| 15:12 | 75.43 | 75.43 | 75.43 | 75.43 | 10.4K |
| 15:13 | 75.43 | 75.44 | 75.43 | 75.43 | 7.1K |
| 15:14 | 75.43 | 75.43 | 75.42 | 75.43 | 2.2K |
| 15:15 | 75.43 | 75.43 | 75.43 | 75.43 | 1.6K |
| 15:16 | 75.42 | 75.44 | 75.42 | 75.43 | 2.7K |
| 15:17 | 75.43 | 75.43 | 75.43 | 75.43 | 0.5K |
| 15:18 | 75.43 | 75.43 | 75.43 | 75.43 | 0.4K |
| 15:19 | 75.43 | 75.43 | 75.42 | 75.43 | 1.1K |
| 15:20 | 75.43 | 75.43 | 75.43 | 75.43 | 2.1K |
| 15:21 | 75.43 | 75.43 | 75.43 | 75.43 | 10.1K |
| 15:22 | 75.43 | 75.43 | 75.43 | 75.43 | 2.1K |
| 15:23 | 75.43 | 75.43 | 75.40 | 75.40 | 11.0K |
| 15:24 | 75.41 | 75.41 | 75.39 | 75.40 | 2.3K |
| 15:25 | 75.40 | 75.40 | 75.40 | 75.40 | 1.0K |
| 15:26 | 75.40 | 75.40 | 75.40 | 75.40 | 1.3K |
| 15:27 | 75.40 | 75.40 | 75.40 | 75.40 | 2.0K |
| 15:28 | 75.40 | 75.40 | 75.40 | 75.40 | 0.5K |
| 15:29 | 75.40 | 75.40 | 75.39 | 75.40 | 1.5K |
| 15:30 | 75.40 | 75.40 | 75.40 | 75.40 | 1.8K |
| 15:31 | 75.40 | 75.42 | 75.40 | 75.40 | 13.9K |
| 15:32 | 75.41 | 75.42 | 75.41 | 75.42 | 6.1K |
| 15:33 | 75.43 | 75.43 | 75.40 | 75.43 | 2.6K |
| 15:34 | 75.43 | 75.43 | 75.43 | 75.43 | 0.3K |
| 15:35 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 15:36 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 15:37 | 75.41 | 75.41 | 75.40 | 75.40 | 1.3K |
| 15:38 | 75.41 | 75.41 | 75.41 | 75.41 | 1.1K |
| 15:39 | 75.41 | 75.41 | 75.41 | 75.41 | 1.2K |
| 15:40 | 75.41 | 75.42 | 75.40 | 75.42 | 3.1K |
| 15:41 | 75.41 | 75.42 | 75.40 | 75.40 | 1.4K |
| 15:42 | 75.39 | 75.39 | 75.38 | 75.38 | 2.4K |
| 15:43 | 75.38 | 75.38 | 75.38 | 75.38 | 4.6K |
| 15:44 | 75.39 | 75.39 | 75.37 | 75.38 | 1.6K |
| 15:45 | 75.39 | 75.39 | 75.37 | 75.39 | 3.6K |
| 15:46 | 75.39 | 75.40 | 75.39 | 75.40 | 1.2K |
| 15:47 | 75.39 | 75.39 | 75.39 | 75.39 | 1.7K |
| 15:48 | 75.40 | 75.41 | 75.40 | 75.40 | 2.4K |
| 15:49 | 75.41 | 75.41 | 75.39 | 75.41 | 1.0K |
| 15:50 | 75.41 | 75.41 | 75.40 | 75.40 | 0.8K |
| 15:51 | 75.41 | 75.41 | 75.40 | 75.40 | 3.4K |
| 15:52 | 75.43 | 75.43 | 75.43 | 75.43 | 0.6K |
| 15:53 | 75.40 | 75.40 | 75.37 | 75.37 | 3.3K |
| 15:54 | 75.37 | 75.38 | 75.37 | 75.38 | 1.5K |
| 15:56 | 75.41 | 75.42 | 75.41 | 75.42 | 1.0K |
| 15:58 | 75.34 | 75.40 | 75.34 | 75.40 | 3.6K |
| 15:59 | 75.41 | 75.41 | 75.37 | 75.41 | 35.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 73.84 | 74.18 | 73.71 | 74.17 | 1.1M |
| 2025-09-25 | 74.39 | 74.50 | 74.05 | 74.27 | 1.1M |
| 2025-09-24 | 75.03 | 75.08 | 74.61 | 74.71 | 1.1M |
| 2025-09-23 | 75.28 | 75.49 | 75.11 | 75.19 | 0.9M |
| 2025-09-22 | 75.13 | 75.48 | 74.97 | 75.41 | 1.1M |
| 2025-09-19 | 75.19 | 75.26 | 74.96 | 75.11 | 0.7M |
| 2025-09-18 | 74.96 | 75.31 | 74.77 | 75.25 | 1.4M |
| 2025-09-17 | 75.43 | 75.91 | 74.99 | 75.39 | 1.6M |
| 2025-09-16 | 75.14 | 75.30 | 74.91 | 75.24 | 4.2M |
| 2025-09-15 | 74.62 | 74.87 | 74.57 | 74.80 | 2.8M |
| 2025-09-12 | 74.45 | 74.48 | 74.23 | 74.34 | 0.5M |
| 2025-09-11 | 74.06 | 74.54 | 73.97 | 74.42 | 0.8M |
| 2025-09-10 | 73.83 | 74.03 | 73.63 | 73.73 | 1.1M |
| 2025-09-09 | 73.04 | 73.29 | 73.00 | 73.06 | 0.9M |
| 2025-09-08 | 72.52 | 72.78 | 72.40 | 72.76 | 0.6M |
| 2025-09-05 | 72.09 | 72.29 | 71.68 | 72.09 | 0.4M |
| 2025-09-04 | 70.89 | 71.15 | 70.69 | 71.15 | 0.5M |
| 2025-09-03 | 71.25 | 71.38 | 71.07 | 71.35 | 0.9M |
| 2025-09-02 | 70.41 | 70.98 | 70.34 | 70.89 | 0.4M |
| 2025-08-29 | 71.09 | 71.23 | 70.87 | 71.09 | 0.6M |
| 2025-08-28 | 71.28 | 71.63 | 71.25 | 71.59 | 0.7M |
| 2025-08-27 | 70.89 | 71.30 | 70.75 | 71.26 | 1.2M |
| 2025-08-26 | 71.61 | 71.71 | 71.47 | 71.63 | 0.5M |
| 2025-08-25 | 71.94 | 72.14 | 71.68 | 71.75 | 0.5M |
| 2025-08-22 | 71.10 | 72.16 | 71.02 | 72.09 | 0.5M |
| 2025-08-21 | 70.70 | 70.89 | 70.60 | 70.77 | 0.5M |
| 2025-08-20 | 70.73 | 70.82 | 70.38 | 70.78 | 0.8M |
| 2025-08-19 | 71.37 | 71.39 | 70.83 | 70.93 | 0.7M |
| 2025-08-18 | 71.59 | 71.68 | 71.48 | 71.67 | 0.5M |
| 2025-08-15 | 71.32 | 71.39 | 71.15 | 71.23 | 0.5M |
| 2025-08-14 | 70.91 | 71.19 | 70.82 | 71.03 | 0.6M |
| 2025-08-13 | 71.85 | 71.96 | 71.67 | 71.80 | 0.6M |
| 2025-08-12 | 70.71 | 71.25 | 70.59 | 71.23 | 0.5M |
| 2025-08-11 | 70.53 | 70.56 | 70.27 | 70.31 | 0.4M |
| 2025-08-08 | 70.38 | 70.58 | 70.37 | 70.55 | 0.4M |
| 2025-08-07 | 70.74 | 70.77 | 70.33 | 70.54 | 0.9M |
| 2025-08-06 | 69.75 | 70.01 | 69.57 | 69.97 | 0.6M |
| 2025-08-05 | 69.68 | 69.79 | 69.37 | 69.58 | 0.6M |
| 2025-08-04 | 69.41 | 69.45 | 69.15 | 69.32 | 0.4M |
| 2025-08-01 | 68.95 | 68.95 | 68.27 | 68.54 | 1.0M |
| 2025-07-31 | 69.42 | 69.48 | 69.03 | 69.17 | 0.6M |
| 2025-07-30 | 69.98 | 70.01 | 69.48 | 69.66 | 1.0M |
| 2025-07-29 | 70.27 | 70.34 | 70.04 | 70.18 | 0.5M |
| 2025-07-28 | 70.22 | 70.22 | 69.77 | 69.91 | 0.6M |
| 2025-07-25 | 70.35 | 70.53 | 70.17 | 70.53 | 0.5M |
| 2025-07-24 | 70.91 | 70.93 | 70.66 | 70.66 | 0.4M |
| 2025-07-23 | 70.65 | 71.12 | 70.65 | 71.06 | 0.7M |
| 2025-07-22 | 70.15 | 70.40 | 69.85 | 70.37 | 4.6M |
| 2025-07-21 | 70.30 | 70.70 | 70.17 | 70.42 | 0.5M |
| 2025-07-18 | 70.32 | 70.32 | 69.85 | 69.86 | 1.1M |
| 2025-07-17 | 69.70 | 70.23 | 69.58 | 70.07 | 0.7M |
| 2025-07-16 | 69.47 | 69.78 | 69.10 | 69.70 | 0.6M |
| 2025-07-15 | 69.69 | 69.77 | 69.37 | 69.55 | 0.5M |
| 2025-07-14 | 68.95 | 69.14 | 68.84 | 69.06 | 0.4M |
| 2025-07-11 | 68.92 | 68.96 | 68.77 | 68.87 | 0.4M |
| 2025-07-10 | 69.03 | 69.05 | 68.69 | 68.98 | 1.0M |
| 2025-07-09 | 68.94 | 68.94 | 68.60 | 68.83 | 0.6M |
| 2025-07-08 | 68.81 | 68.86 | 68.58 | 68.79 | 0.5M |
| 2025-07-07 | 68.61 | 68.75 | 68.15 | 68.33 | 0.5M |
| 2025-07-03 | 69.20 | 69.47 | 69.15 | 69.42 | 0.3M |
| 2025-07-02 | 68.44 | 69.04 | 68.37 | 69.04 | 0.7M |
| 2025-07-01 | 68.69 | 68.78 | 68.37 | 68.64 | 0.6M |
| 2025-06-30 | 68.19 | 68.54 | 68.03 | 68.54 | 0.7M |
| 2025-06-27 | 68.12 | 68.43 | 68.00 | 68.25 | 0.5M |
| 2025-06-26 | 68.28 | 68.44 | 68.13 | 68.36 | 1.1M |
| 2025-06-25 | 67.95 | 67.99 | 67.75 | 67.95 | 0.6M |
| 2025-06-24 | 67.21 | 67.97 | 67.14 | 67.94 | 0.4M |
| 2025-06-23 | 66.40 | 67.00 | 66.19 | 66.96 | 0.7M |
| 2025-06-20 | 67.13 | 67.13 | 66.34 | 66.43 | 1.7M |
| 2025-06-18 | 67.28 | 67.28 | 66.85 | 67.02 | 1.2M |
| 2025-06-17 | 67.48 | 67.59 | 66.92 | 67.04 | 0.5M |
| 2025-06-16 | 67.92 | 68.38 | 67.92 | 68.03 | 1.0M |
| 2025-06-13 | 67.13 | 67.46 | 67.00 | 67.19 | 0.5M |
| 2025-06-12 | 67.94 | 68.19 | 67.79 | 68.11 | 0.5M |
| 2025-06-11 | 67.93 | 68.04 | 67.66 | 67.73 | 0.6M |
| 2025-06-10 | 67.49 | 67.72 | 67.21 | 67.57 | 0.7M |
| 2025-06-09 | 67.09 | 67.24 | 66.84 | 67.10 | 0.5M |
| 2025-06-06 | 66.31 | 66.59 | 66.25 | 66.57 | 0.4M |
| 2025-06-05 | 66.31 | 66.48 | 66.01 | 66.16 | 0.5M |
| 2025-06-04 | 65.76 | 65.98 | 65.66 | 65.83 | 0.5M |
| 2025-06-03 | 64.89 | 65.16 | 64.74 | 65.08 | 0.5M |
| 2025-06-02 | 64.60 | 64.92 | 64.39 | 64.92 | 0.7M |
| 2025-05-30 | 64.55 | 64.55 | 63.91 | 64.31 | 0.5M |
| 2025-05-29 | 65.40 | 65.41 | 64.90 | 65.13 | 0.6M |
| 2025-05-28 | 64.80 | 64.82 | 64.60 | 64.68 | 0.7M |
| 2025-05-27 | 64.85 | 65.00 | 64.70 | 64.99 | 0.5M |
| 2025-05-23 | 64.43 | 64.94 | 64.29 | 64.84 | 0.5M |
| 2025-05-22 | 64.44 | 64.71 | 64.27 | 64.49 | 0.5M |
| 2025-05-21 | 65.05 | 65.17 | 64.53 | 64.59 | 0.5M |
| 2025-05-20 | 64.38 | 64.66 | 64.38 | 64.64 | 0.9M |
| 2025-05-19 | 64.18 | 64.76 | 64.15 | 64.75 | 0.4M |
| 2025-05-16 | 64.38 | 64.58 | 64.22 | 64.55 | 0.6M |
| 2025-05-15 | 64.49 | 64.53 | 64.18 | 64.53 | 0.6M |
| 2025-05-14 | 64.48 | 64.62 | 64.32 | 64.43 | 0.5M |
| 2025-05-13 | 63.45 | 64.18 | 63.31 | 63.99 | 5.5M |
| 2025-05-12 | 63.84 | 63.84 | 63.31 | 63.69 | 12.0M |
| 2025-05-09 | 62.32 | 62.58 | 62.12 | 62.22 | 0.4M |
| 2025-05-08 | 61.94 | 62.09 | 61.57 | 61.66 | 0.6M |
| 2025-05-07 | 62.01 | 62.01 | 61.59 | 61.79 | 0.6M |
| 2025-05-06 | 62.02 | 62.65 | 62.02 | 62.43 | 0.3M |
| 2025-05-05 | 62.80 | 62.96 | 62.68 | 62.72 | 0.7M |
| 2025-05-02 | 62.66 | 62.66 | 62.11 | 62.36 | 0.8M |
| 2025-05-01 | 60.87 | 60.88 | 60.47 | 60.54 | 0.5M |
| 2025-04-30 | 60.45 | 60.68 | 60.05 | 60.51 | 0.5M |
| 2025-04-29 | 60.47 | 60.72 | 60.45 | 60.58 | 0.5M |
| 2025-04-28 | 60.39 | 60.39 | 60.00 | 60.32 | 0.5M |
| 2025-04-25 | 59.88 | 60.16 | 59.71 | 60.15 | 0.4M |
| 2025-04-24 | 59.82 | 60.51 | 59.72 | 60.42 | 1.3M |
| 2025-04-23 | 59.87 | 60.21 | 59.47 | 59.55 | 0.6M |
| 2025-04-22 | 58.69 | 59.38 | 58.69 | 59.02 | 1.1M |
| 2025-04-21 | 58.35 | 58.35 | 57.63 | 58.10 | 0.5M |
| 2025-04-17 | 58.39 | 58.49 | 57.96 | 58.08 | 0.5M |
| 2025-04-16 | 57.96 | 58.19 | 57.29 | 57.57 | 0.8M |
| 2025-04-15 | 58.44 | 58.57 | 58.18 | 58.25 | 0.7M |
| 2025-04-14 | 58.12 | 58.52 | 57.80 | 58.17 | 0.9M |
| 2025-04-11 | 56.47 | 57.63 | 56.40 | 57.49 | 0.9M |
| 2025-04-10 | 56.07 | 56.35 | 54.91 | 55.83 | 1.3M |
| 2025-04-09 | 52.96 | 56.90 | 52.65 | 56.70 | 1.1M |
| 2025-04-08 | 55.20 | 55.42 | 52.52 | 53.08 | 2.4M |
| 2025-04-07 | 53.49 | 55.81 | 53.21 | 53.99 | 3.6M |
| 2025-04-04 | 57.29 | 57.29 | 55.59 | 56.10 | 1.5M |
| 2025-04-03 | 59.52 | 59.92 | 59.41 | 59.48 | 0.6M |
| 2025-04-02 | 60.39 | 60.95 | 60.39 | 60.71 | 0.5M |
| 2025-04-01 | 60.21 | 60.73 | 60.09 | 60.61 | 1.0M |
| 2025-03-31 | 59.56 | 60.25 | 59.42 | 60.17 | 1.0M |
| 2025-03-28 | 60.91 | 60.94 | 60.25 | 60.40 | 0.5M |
| 2025-03-27 | 61.36 | 61.73 | 61.27 | 61.54 | 0.4M |
| 2025-03-26 | 61.68 | 61.69 | 61.15 | 61.30 | 0.5M |
| 2025-03-25 | 61.79 | 61.99 | 61.68 | 61.72 | 0.4M |
| 2025-03-24 | 61.83 | 62.14 | 61.81 | 61.96 | 0.6M |
| 2025-03-21 | 61.51 | 61.74 | 61.39 | 61.64 | 0.5M |
| 2025-03-20 | 61.60 | 61.98 | 61.50 | 61.80 | 0.6M |
| 2025-03-19 | 62.38 | 62.64 | 62.08 | 62.40 | 0.7M |
| 2025-03-18 | 62.35 | 62.35 | 61.91 | 62.18 | 0.5M |
| 2025-03-17 | 61.52 | 62.50 | 61.52 | 62.39 | 0.5M |
| 2025-03-14 | 61.09 | 61.52 | 61.04 | 61.48 | 0.5M |
| 2025-03-13 | 60.17 | 60.47 | 59.91 | 60.24 | 0.5M |
| 2025-03-12 | 60.49 | 60.62 | 60.10 | 60.51 | 0.4M |
| 2025-03-11 | 59.94 | 60.41 | 59.69 | 60.09 | 0.8M |
| 2025-03-10 | 60.18 | 60.38 | 59.34 | 59.68 | 0.7M |
| 2025-03-07 | 60.84 | 61.28 | 60.56 | 61.19 | 0.4M |
| 2025-03-06 | 61.09 | 61.37 | 60.73 | 60.82 | 0.5M |
| 2025-03-05 | 60.43 | 61.29 | 60.37 | 61.13 | 0.7M |
| 2025-03-04 | 59.05 | 59.88 | 58.63 | 59.29 | 0.6M |
| 2025-03-03 | 59.61 | 59.73 | 58.49 | 58.70 | 0.7M |
| 2025-02-28 | 59.08 | 59.33 | 58.80 | 59.26 | 0.7M |
| 2025-02-27 | 60.89 | 60.93 | 60.07 | 60.07 | 0.7M |
| 2025-02-26 | 61.40 | 61.79 | 61.20 | 61.34 | 0.4M |
| 2025-02-25 | 61.08 | 61.08 | 60.59 | 60.89 | 0.4M |
| 2025-02-24 | 61.46 | 61.46 | 60.82 | 60.86 | 0.5M |
| 2025-02-21 | 62.17 | 62.35 | 61.43 | 61.58 | 0.7M |
| 2025-02-20 | 61.90 | 62.18 | 61.67 | 61.95 | 0.4M |
| 2025-02-19 | 61.70 | 61.70 | 61.39 | 61.54 | 0.5M |
| 2025-02-18 | 61.42 | 61.67 | 61.41 | 61.64 | 0.6M |
| 2025-02-14 | 61.25 | 61.25 | 60.91 | 61.16 | 0.5M |
| 2025-02-13 | 60.11 | 60.90 | 60.09 | 60.87 | 0.4M |
| 2025-02-12 | 60.03 | 60.66 | 60.02 | 60.49 | 0.5M |
| 2025-02-11 | 59.99 | 60.27 | 59.84 | 60.22 | 0.3M |
| 2025-02-10 | 60.29 | 60.39 | 60.14 | 60.38 | 0.5M |
| 2025-02-07 | 60.64 | 60.64 | 59.73 | 59.75 | 0.7M |
| 2025-02-06 | 59.81 | 60.01 | 59.78 | 59.98 | 0.5M |
| 2025-02-05 | 59.47 | 59.80 | 59.47 | 59.64 | 0.4M |
| 2025-02-04 | 59.28 | 59.77 | 59.20 | 59.58 | 0.7M |
| 2025-02-03 | 58.27 | 59.06 | 58.14 | 58.70 | 0.7M |
| 2025-01-31 | 59.86 | 60.09 | 59.17 | 59.21 | 0.5M |
| 2025-01-30 | 59.61 | 60.08 | 59.29 | 59.84 | 0.8M |
| 2025-01-29 | 59.23 | 59.39 | 58.83 | 59.05 | 0.6M |
| 2025-01-28 | 58.58 | 58.96 | 58.20 | 58.95 | 0.6M |
| 2025-01-27 | 58.62 | 58.84 | 58.37 | 58.58 | 2.0M |
| 2025-01-24 | 59.88 | 60.03 | 59.60 | 59.84 | 0.7M |
| 2025-01-23 | 59.40 | 59.68 | 59.26 | 59.66 | 0.5M |
| 2025-01-22 | 59.49 | 59.65 | 59.31 | 59.42 | 0.4M |
| 2025-01-21 | 59.37 | 59.56 | 59.04 | 59.46 | 0.7M |
| 2025-01-17 | 58.67 | 59.24 | 58.60 | 58.82 | 0.6M |
| 2025-01-16 | 58.63 | 58.64 | 58.38 | 58.43 | 1.0M |
| 2025-01-15 | 58.27 | 58.48 | 58.12 | 58.40 | 0.5M |
| 2025-01-14 | 57.72 | 57.79 | 57.44 | 57.71 | 0.7M |
| 2025-01-13 | 56.85 | 57.11 | 56.79 | 57.11 | 0.8M |
| 2025-01-10 | 57.86 | 57.88 | 57.45 | 57.60 | 0.5M |
| 2025-01-08 | 58.94 | 58.94 | 58.46 | 58.78 | 0.4M |
| 2025-01-07 | 59.73 | 59.79 | 59.00 | 59.11 | 0.4M |
| 2025-01-06 | 59.65 | 59.85 | 59.35 | 59.35 | 0.5M |
| 2025-01-03 | 59.10 | 59.29 | 58.94 | 59.19 | 0.4M |
| 2025-01-02 | 58.86 | 59.05 | 58.59 | 58.74 | 0.5M |