129.10
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 131.60 | 131.60 | 129.40 | 130.10 | 2,895.1K |
| 09:35 | 130.10 | 131.50 | 130.10 | 130.50 | 706.8K |
| 09:40 | 130.70 | 131.30 | 130.20 | 131.20 | 228.5K |
| 09:45 | 131.10 | 131.10 | 130.20 | 130.40 | 320.9K |
| 09:50 | 130.30 | 130.50 | 129.90 | 130.10 | 590.0K |
| 09:55 | 130.20 | 130.50 | 130.00 | 130.40 | 247.0K |
| 10:00 | 130.30 | 130.40 | 130.00 | 130.30 | 170.0K |
| 10:05 | 130.30 | 131.20 | 130.10 | 131.20 | 387.0K |
| 10:10 | 131.20 | 131.70 | 131.10 | 131.70 | 397.0K |
| 10:15 | 131.60 | 131.70 | 131.30 | 131.40 | 225.2K |
| 10:20 | 131.70 | 132.20 | 131.60 | 132.00 | 367.6K |
| 10:25 | 132.20 | 132.50 | 131.80 | 131.90 | 316.3K |
| 10:30 | 132.00 | 132.90 | 131.80 | 132.90 | 241.5K |
| 10:35 | 132.80 | 133.40 | 132.70 | 133.20 | 359.6K |
| 10:40 | 133.30 | 133.60 | 132.70 | 132.80 | 372.1K |
| 10:45 | 132.70 | 133.10 | 132.30 | 132.40 | 288.2K |
| 10:50 | 132.50 | 132.90 | 132.50 | 132.80 | 125.0K |
| 10:55 | 132.80 | 132.90 | 132.10 | 132.20 | 182.0K |
| 11:00 | 132.30 | 132.50 | 132.10 | 132.50 | 124.8K |
| 11:05 | 132.60 | 132.80 | 132.20 | 132.40 | 222.7K |
| 11:10 | 132.30 | 132.40 | 131.70 | 131.90 | 175.8K |
| 11:15 | 132.00 | 132.00 | 131.70 | 131.70 | 71.4K |
| 11:20 | 131.60 | 131.90 | 131.60 | 131.80 | 104.7K |
| 11:25 | 131.60 | 132.00 | 131.60 | 131.80 | 130.4K |
| 11:30 | 131.90 | 131.90 | 131.50 | 131.60 | 86.4K |
| 11:35 | 131.70 | 131.80 | 131.50 | 131.80 | 82.9K |
| 11:40 | 131.80 | 132.00 | 131.70 | 132.00 | 43.0K |
| 11:45 | 132.00 | 132.10 | 131.90 | 132.00 | 78.1K |
| 11:50 | 132.10 | 132.50 | 132.00 | 132.50 | 41.2K |
| 11:55 | 132.40 | 132.50 | 132.00 | 132.00 | 67.2K |
| 13:00 | 132.10 | 132.10 | 130.80 | 130.90 | 214.3K |
| 13:05 | 130.80 | 131.10 | 130.60 | 131.00 | 206.1K |
| 13:10 | 131.10 | 131.30 | 130.90 | 131.20 | 96.7K |
| 13:15 | 131.30 | 131.40 | 131.10 | 131.30 | 40.6K |
| 13:20 | 131.20 | 131.50 | 131.10 | 131.50 | 132.5K |
| 13:25 | 131.40 | 131.70 | 131.40 | 131.50 | 98.6K |
| 13:30 | 131.50 | 131.60 | 131.40 | 131.60 | 49.3K |
| 13:35 | 131.50 | 131.90 | 131.50 | 131.90 | 56.8K |
| 13:40 | 131.80 | 132.00 | 131.80 | 131.80 | 135.1K |
| 13:45 | 131.80 | 131.90 | 131.60 | 131.80 | 41.1K |
| 13:50 | 131.70 | 131.80 | 131.50 | 131.60 | 70.0K |
| 13:55 | 131.60 | 131.80 | 131.30 | 131.30 | 83.3K |
| 14:00 | 131.20 | 131.30 | 131.10 | 131.10 | 127.5K |
| 14:05 | 131.10 | 131.30 | 130.90 | 131.30 | 125.8K |
| 14:10 | 131.20 | 131.20 | 130.80 | 130.80 | 97.4K |
| 14:15 | 130.90 | 131.10 | 130.80 | 130.90 | 137.0K |
| 14:20 | 131.00 | 131.20 | 130.90 | 131.10 | 145.1K |
| 14:25 | 131.10 | 131.10 | 130.90 | 131.00 | 241.3K |
| 14:30 | 130.90 | 131.20 | 130.80 | 130.80 | 190.5K |
| 14:35 | 130.90 | 130.90 | 130.50 | 130.70 | 378.1K |
| 14:40 | 130.80 | 130.80 | 130.60 | 130.60 | 80.1K |
| 14:45 | 130.70 | 130.80 | 130.40 | 130.50 | 163.3K |
| 14:50 | 130.40 | 130.40 | 130.20 | 130.20 | 135.4K |
| 14:55 | 130.30 | 130.30 | 130.00 | 130.00 | 96.8K |
| 15:00 | 129.90 | 130.00 | 129.60 | 129.80 | 785.0K |
| 15:05 | 129.90 | 129.90 | 129.30 | 129.70 | 649.0K |
| 15:10 | 129.60 | 129.70 | 129.10 | 129.20 | 326.0K |
| 15:15 | 129.10 | 129.10 | 128.60 | 129.00 | 920.8K |
| 15:20 | 128.90 | 129.00 | 128.30 | 128.50 | 325.4K |
| 15:25 | 128.60 | 129.40 | 128.60 | 129.10 | 231.1K |
| 15:30 | 129.20 | 129.50 | 128.90 | 129.30 | 252.3K |
| 15:35 | 129.30 | 129.50 | 128.90 | 128.90 | 319.5K |
| 15:40 | 128.80 | 128.90 | 128.50 | 128.70 | 426.3K |
| 15:45 | 128.80 | 129.00 | 128.70 | 129.00 | 449.8K |
| 15:50 | 129.00 | 129.10 | 128.90 | 129.00 | 287.8K |
| 15:55 | 129.00 | 129.10 | 128.80 | 129.10 | 1,673.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 131.80 | 133.60 | 128.30 | 129.10 | 19.4M |
| 2025-09-25 | 129.80 | 135.90 | 128.90 | 131.60 | 29.3M |
| 2025-09-24 | 122.00 | 130.20 | 121.30 | 128.60 | 30.9M |
| 2025-09-23 | 133.00 | 133.00 | 125.00 | 128.40 | 37.4M |
| 2025-09-22 | 131.00 | 137.70 | 129.50 | 135.70 | 31.4M |
| 2025-09-19 | 132.30 | 135.70 | 130.40 | 131.50 | 39.9M |
| 2025-09-18 | 135.00 | 138.40 | 130.20 | 132.80 | 52.1M |
| 2025-09-17 | 121.00 | 135.40 | 120.20 | 131.00 | 68.7M |
| 2025-09-16 | 112.40 | 114.40 | 111.70 | 113.20 | 20.4M |
| 2025-09-15 | 113.80 | 114.70 | 111.40 | 112.30 | 29.0M |
| 2025-09-12 | 110.50 | 119.70 | 110.40 | 115.10 | 48.9M |
| 2025-09-11 | 105.30 | 107.70 | 104.00 | 106.50 | 19.3M |
| 2025-09-10 | 106.00 | 113.00 | 105.50 | 109.10 | 34.2M |
| 2025-09-09 | 106.10 | 108.00 | 104.90 | 106.10 | 17.8M |
| 2025-09-08 | 99.70 | 109.40 | 98.50 | 106.20 | 59.2M |
| 2025-09-05 | 96.45 | 97.80 | 95.50 | 97.00 | 23.9M |
| 2025-09-04 | 95.00 | 97.10 | 94.30 | 96.00 | 26.0M |
| 2025-09-03 | 93.55 | 94.80 | 93.20 | 94.00 | 15.2M |
| 2025-09-02 | 92.85 | 93.30 | 90.80 | 91.45 | 10.8M |
| 2025-09-01 | 93.80 | 94.60 | 92.35 | 92.85 | 19.0M |
| 2025-08-29 | 87.80 | 90.45 | 87.70 | 89.40 | 12.4M |
| 2025-08-28 | 87.55 | 87.55 | 85.90 | 86.60 | 11.4M |
| 2025-08-27 | 89.35 | 90.00 | 87.00 | 87.70 | 11.6M |
| 2025-08-26 | 90.55 | 90.80 | 89.00 | 89.35 | 11.7M |
| 2025-08-25 | 88.00 | 91.55 | 87.80 | 91.00 | 23.2M |
| 2025-08-22 | 85.00 | 85.75 | 84.55 | 85.65 | 9.7M |
| 2025-08-21 | 85.70 | 85.70 | 84.60 | 85.00 | 11.4M |
| 2025-08-20 | 87.50 | 87.85 | 86.80 | 87.25 | 6.0M |
| 2025-08-19 | 88.00 | 88.35 | 87.10 | 87.90 | 4.4M |
| 2025-08-18 | 88.40 | 89.70 | 87.80 | 87.90 | 9.0M |
| 2025-08-15 | 86.80 | 87.35 | 86.15 | 87.05 | 4.5M |
| 2025-08-14 | 88.65 | 89.45 | 87.80 | 87.95 | 7.6M |
| 2025-08-13 | 86.00 | 88.15 | 86.00 | 88.15 | 11.2M |
| 2025-08-12 | 84.20 | 85.40 | 84.20 | 84.65 | 6.3M |
| 2025-08-11 | 86.00 | 86.45 | 85.45 | 85.80 | 4.3M |
| 2025-08-08 | 85.65 | 85.90 | 85.30 | 85.65 | 4.7M |
| 2025-08-07 | 85.90 | 86.90 | 85.30 | 86.70 | 8.9M |
| 2025-08-06 | 85.00 | 85.50 | 84.35 | 85.30 | 11.6M |
| 2025-08-05 | 86.00 | 86.25 | 85.30 | 86.00 | 6.2M |
| 2025-08-04 | 85.00 | 86.20 | 84.60 | 86.10 | 6.4M |
| 2025-08-01 | 85.45 | 86.90 | 85.45 | 85.50 | 8.8M |
| 2025-07-31 | 85.20 | 85.75 | 84.40 | 84.60 | 11.8M |
| 2025-07-30 | 85.50 | 86.85 | 85.15 | 85.50 | 12.0M |
| 2025-07-29 | 88.05 | 88.55 | 86.35 | 87.25 | 12.1M |
| 2025-07-28 | 89.10 | 89.55 | 88.60 | 88.95 | 5.7M |
| 2025-07-25 | 89.40 | 89.60 | 88.50 | 88.60 | 10.8M |
| 2025-07-24 | 91.65 | 91.65 | 89.95 | 90.15 | 14.4M |
| 2025-07-23 | 90.80 | 93.55 | 90.35 | 93.30 | 29.2M |
| 2025-07-22 | 87.75 | 88.10 | 86.40 | 87.95 | 6.3M |
| 2025-07-21 | 86.90 | 87.25 | 86.05 | 86.75 | 6.8M |
| 2025-07-18 | 85.60 | 86.70 | 85.40 | 86.00 | 8.7M |
| 2025-07-17 | 84.60 | 86.30 | 84.50 | 85.60 | 21.1M |
| 2025-07-16 | 91.70 | 92.10 | 87.80 | 88.55 | 29.3M |
| 2025-07-15 | 84.15 | 87.75 | 84.05 | 87.70 | 11.6M |
| 2025-07-14 | 85.35 | 85.40 | 83.10 | 84.15 | 10.8M |
| 2025-07-11 | 85.70 | 88.05 | 85.70 | 86.50 | 10.8M |
| 2025-07-10 | 87.25 | 87.45 | 86.15 | 86.90 | 6.1M |
| 2025-07-09 | 88.65 | 88.65 | 87.55 | 87.95 | 6.0M |
| 2025-07-08 | 88.05 | 89.00 | 87.60 | 88.95 | 8.3M |
| 2025-07-07 | 85.10 | 86.45 | 85.05 | 85.90 | 4.5M |
| 2025-07-04 | 84.00 | 87.70 | 83.40 | 85.90 | 8.1M |
| 2025-07-03 | 84.30 | 85.30 | 83.85 | 84.65 | 5.7M |
| 2025-07-02 | 84.45 | 85.55 | 83.35 | 84.00 | 6.9M |
| 2025-06-30 | 84.20 | 84.90 | 83.05 | 83.45 | 7.2M |
| 2025-06-27 | 85.10 | 85.25 | 83.60 | 83.85 | 9.3M |
| 2025-06-26 | 84.80 | 86.10 | 84.75 | 85.75 | 5.7M |
| 2025-06-25 | 85.00 | 86.00 | 84.65 | 85.40 | 5.6M |
| 2025-06-24 | 83.30 | 84.80 | 83.30 | 84.10 | 7.8M |
| 2025-06-23 | 82.05 | 83.40 | 81.65 | 83.20 | 4.7M |
| 2025-06-20 | 82.15 | 82.95 | 82.10 | 82.90 | 10.0M |
| 2025-06-19 | 82.50 | 83.55 | 81.60 | 82.15 | 8.7M |
| 2025-06-18 | 85.40 | 85.40 | 83.25 | 83.35 | 5.7M |
| 2025-06-17 | 85.30 | 85.85 | 84.75 | 85.25 | 4.5M |
| 2025-06-16 | 85.25 | 85.80 | 84.45 | 85.40 | 7.7M |
| 2025-06-13 | 85.60 | 87.25 | 84.90 | 85.25 | 12.1M |
| 2025-06-12 | 85.95 | 86.60 | 85.10 | 85.80 | 11.8M |
| 2025-06-11 | 85.65 | 87.30 | 85.65 | 86.75 | 8.3M |
| 2025-06-10 | 86.30 | 86.80 | 85.05 | 85.65 | 7.2M |
| 2025-06-09 | 84.00 | 86.25 | 84.00 | 86.05 | 17.9M |
| 2025-06-06 | 83.95 | 84.20 | 83.10 | 83.60 | 22.7M |
| 2025-06-05 | 83.70 | 84.00 | 83.10 | 83.95 | 7.8M |
| 2025-06-04 | 82.10 | 83.35 | 81.95 | 83.05 | 7.2M |
| 2025-06-03 | 81.55 | 82.55 | 81.55 | 82.10 | 8.7M |
| 2025-06-02 | 80.70 | 81.65 | 79.35 | 81.40 | 12.5M |
| 2025-05-30 | 82.90 | 82.90 | 81.20 | 81.65 | 22.2M |
| 2025-05-29 | 82.45 | 84.95 | 82.15 | 84.80 | 13.6M |
| 2025-05-28 | 82.55 | 82.75 | 81.05 | 82.60 | 9.0M |
| 2025-05-27 | 82.00 | 82.50 | 81.50 | 81.85 | 8.2M |
| 2025-05-26 | 83.00 | 83.20 | 81.60 | 81.90 | 8.0M |
| 2025-05-23 | 82.45 | 84.45 | 82.10 | 83.10 | 10.2M |
| 2025-05-22 | 84.30 | 84.30 | 81.85 | 82.65 | 23.8M |
| 2025-05-21 | 87.75 | 87.90 | 85.40 | 86.10 | 13.9M |
| 2025-05-20 | 86.45 | 87.85 | 86.30 | 87.80 | 5.9M |
| 2025-05-19 | 86.90 | 87.55 | 86.35 | 86.45 | 9.6M |
| 2025-05-16 | 87.30 | 88.60 | 86.85 | 88.50 | 7.4M |
| 2025-05-15 | 90.80 | 90.80 | 89.10 | 89.50 | 6.7M |
| 2025-05-14 | 89.00 | 90.95 | 87.95 | 90.80 | 11.1M |
| 2025-05-13 | 89.00 | 89.00 | 86.95 | 87.30 | 8.3M |
| 2025-05-12 | 86.10 | 89.95 | 85.90 | 88.80 | 13.5M |
| 2025-05-09 | 84.90 | 85.00 | 83.55 | 84.55 | 9.3M |
| 2025-05-08 | 84.65 | 86.05 | 84.40 | 85.00 | 12.8M |
| 2025-05-07 | 89.90 | 91.15 | 87.30 | 87.40 | 9.4M |
| 2025-05-06 | 87.90 | 88.25 | 86.35 | 87.80 | 7.7M |
| 2025-05-02 | 87.30 | 88.45 | 86.15 | 87.45 | 6.8M |
| 2025-04-30 | 86.65 | 87.15 | 85.40 | 86.45 | 7.5M |
| 2025-04-29 | 86.95 | 87.15 | 85.50 | 86.65 | 10.2M |
| 2025-04-28 | 87.95 | 87.95 | 86.40 | 86.90 | 6.4M |
| 2025-04-25 | 86.10 | 89.45 | 86.05 | 87.60 | 15.2M |
| 2025-04-24 | 84.25 | 85.50 | 83.90 | 84.35 | 6.8M |
| 2025-04-23 | 83.80 | 84.80 | 83.30 | 84.20 | 11.6M |
| 2025-04-22 | 82.10 | 82.80 | 81.00 | 81.75 | 8.2M |
| 2025-04-17 | 80.15 | 82.95 | 80.15 | 82.55 | 8.0M |
| 2025-04-16 | 80.55 | 81.30 | 79.55 | 80.50 | 7.5M |
| 2025-04-15 | 83.05 | 83.10 | 81.50 | 82.30 | 7.4M |
| 2025-04-14 | 83.00 | 84.90 | 81.85 | 82.25 | 20.7M |
| 2025-04-11 | 78.30 | 80.90 | 77.35 | 79.10 | 16.5M |
| 2025-04-10 | 80.25 | 82.30 | 78.65 | 79.55 | 15.5M |
| 2025-04-09 | 74.20 | 78.75 | 73.25 | 77.70 | 22.7M |
| 2025-04-08 | 77.55 | 79.40 | 76.40 | 78.60 | 28.0M |
| 2025-04-07 | 77.20 | 80.00 | 74.80 | 75.50 | 37.4M |
| 2025-04-03 | 86.95 | 88.50 | 86.70 | 87.80 | 10.4M |
| 2025-04-02 | 89.30 | 90.65 | 88.85 | 90.00 | 6.2M |
| 2025-04-01 | 89.85 | 90.55 | 88.80 | 89.00 | 8.1M |
| 2025-03-31 | 91.00 | 91.15 | 89.60 | 89.95 | 12.6M |
| 2025-03-28 | 95.85 | 96.10 | 92.75 | 93.35 | 8.3M |
| 2025-03-27 | 94.75 | 96.75 | 94.65 | 95.10 | 12.1M |
| 2025-03-26 | 92.40 | 94.00 | 92.40 | 93.35 | 7.0M |
| 2025-03-25 | 93.00 | 93.95 | 91.80 | 92.10 | 8.3M |
| 2025-03-24 | 92.50 | 94.30 | 91.50 | 93.55 | 13.3M |
| 2025-03-21 | 91.95 | 93.80 | 91.05 | 91.45 | 19.0M |
| 2025-03-20 | 96.80 | 96.80 | 93.40 | 93.80 | 23.3M |
| 2025-03-19 | 100.20 | 100.40 | 97.50 | 99.20 | 20.2M |
| 2025-03-18 | 98.90 | 103.60 | 98.60 | 103.30 | 39.9M |
| 2025-03-17 | 92.40 | 94.15 | 91.55 | 92.05 | 7.8M |
| 2025-03-14 | 91.40 | 93.15 | 91.15 | 91.65 | 12.9M |
| 2025-03-13 | 90.30 | 90.95 | 88.65 | 89.45 | 7.8M |
| 2025-03-12 | 92.00 | 92.45 | 89.55 | 90.05 | 11.3M |
| 2025-03-11 | 90.00 | 92.45 | 88.80 | 92.25 | 11.4M |
| 2025-03-10 | 91.90 | 94.80 | 91.65 | 92.00 | 23.2M |
| 2025-03-07 | 91.05 | 92.95 | 90.45 | 90.80 | 22.9M |
| 2025-03-06 | 89.50 | 91.80 | 88.60 | 91.15 | 20.2M |
| 2025-03-05 | 85.70 | 87.85 | 85.10 | 87.50 | 14.5M |
| 2025-03-04 | 82.00 | 85.50 | 81.40 | 84.75 | 13.2M |
| 2025-03-03 | 84.10 | 85.15 | 82.80 | 83.30 | 9.3M |
| 2025-02-28 | 86.60 | 86.60 | 83.20 | 83.50 | 23.6M |
| 2025-02-27 | 87.40 | 88.55 | 86.50 | 87.75 | 15.6M |
| 2025-02-26 | 87.20 | 89.80 | 87.15 | 88.85 | 13.2M |
| 2025-02-25 | 85.35 | 87.30 | 85.05 | 86.00 | 16.8M |
| 2025-02-24 | 89.00 | 91.30 | 86.90 | 89.50 | 17.2M |
| 2025-02-21 | 88.30 | 89.50 | 86.40 | 89.50 | 19.0M |
| 2025-02-20 | 86.40 | 86.95 | 85.25 | 85.50 | 17.2M |
| 2025-02-19 | 88.65 | 88.65 | 83.65 | 88.35 | 18.5M |
| 2025-02-18 | 90.05 | 91.95 | 88.85 | 90.20 | 26.9M |
| 2025-02-17 | 97.00 | 97.15 | 88.10 | 89.85 | 40.4M |
| 2025-02-14 | 94.45 | 96.70 | 93.55 | 96.55 | 27.0M |
| 2025-02-13 | 91.00 | 99.60 | 90.85 | 94.00 | 46.6M |
| 2025-02-12 | 88.45 | 89.05 | 85.10 | 88.90 | 26.6M |
| 2025-02-11 | 91.10 | 92.20 | 88.75 | 88.75 | 11.3M |
| 2025-02-10 | 86.70 | 89.60 | 86.70 | 89.45 | 18.0M |
| 2025-02-07 | 85.50 | 86.80 | 85.30 | 86.25 | 14.5M |
| 2025-02-06 | 86.20 | 86.70 | 85.05 | 86.65 | 12.2M |
| 2025-02-05 | 89.35 | 89.40 | 86.65 | 87.80 | 18.3M |
| 2025-02-04 | 85.55 | 88.00 | 84.50 | 87.35 | 14.0M |
| 2025-02-03 | 85.90 | 85.90 | 80.30 | 84.45 | 18.4M |
| 2025-01-28 | 86.40 | 88.60 | 86.40 | 87.80 | 13.0M |
| 2025-01-27 | 83.95 | 85.75 | 83.95 | 84.75 | 11.7M |
| 2025-01-24 | 79.90 | 81.95 | 79.75 | 81.55 | 6.4M |
| 2025-01-23 | 80.65 | 81.15 | 79.40 | 79.80 | 5.8M |
| 2025-01-22 | 81.40 | 81.70 | 79.60 | 80.15 | 7.2M |
| 2025-01-21 | 81.30 | 82.20 | 80.60 | 81.75 | 5.7M |
| 2025-01-20 | 80.40 | 82.30 | 80.30 | 80.80 | 6.8M |
| 2025-01-17 | 78.85 | 79.20 | 77.85 | 78.65 | 3.4M |
| 2025-01-16 | 79.50 | 80.50 | 78.10 | 79.10 | 7.5M |
| 2025-01-15 | 76.60 | 78.50 | 76.60 | 78.50 | 6.0M |
| 2025-01-14 | 76.00 | 77.95 | 75.50 | 77.55 | 9.0M |
| 2025-01-13 | 76.00 | 76.45 | 74.30 | 75.90 | 8.6M |
| 2025-01-10 | 78.90 | 79.40 | 77.30 | 77.70 | 5.4M |
| 2025-01-09 | 79.65 | 79.95 | 78.85 | 78.85 | 3.9M |
| 2025-01-08 | 79.90 | 80.55 | 78.90 | 79.85 | 4.4M |
| 2025-01-07 | 80.30 | 81.25 | 79.50 | 80.45 | 8.4M |
| 2025-01-06 | 81.50 | 81.85 | 80.30 | 80.75 | 4.7M |
| 2025-01-03 | 80.80 | 81.80 | 80.35 | 81.05 | 6.9M |
| 2025-01-02 | 81.50 | 82.35 | 80.20 | 80.80 | 10.0M |