29.74
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.50 | 30.57 | 30.16 | 30.42 | 2,215.0K |
| 09:35 | 30.39 | 30.49 | 30.23 | 30.39 | 596.2K |
| 09:40 | 30.40 | 30.50 | 30.39 | 30.47 | 314.3K |
| 09:45 | 30.43 | 30.43 | 30.20 | 30.22 | 598.4K |
| 09:50 | 30.23 | 30.23 | 30.05 | 30.09 | 496.0K |
| 09:55 | 30.09 | 30.10 | 30.01 | 30.10 | 407.9K |
| 10:00 | 30.05 | 30.11 | 30.01 | 30.10 | 291.4K |
| 10:05 | 30.11 | 30.29 | 30.05 | 30.29 | 216.8K |
| 10:10 | 30.26 | 30.27 | 30.10 | 30.14 | 140.1K |
| 10:15 | 30.14 | 30.14 | 30.08 | 30.10 | 114.2K |
| 10:20 | 30.10 | 30.17 | 30.07 | 30.16 | 101.6K |
| 10:25 | 30.15 | 30.19 | 30.10 | 30.13 | 119.2K |
| 10:30 | 30.13 | 30.15 | 30.06 | 30.08 | 172.4K |
| 10:35 | 30.08 | 30.23 | 30.06 | 30.17 | 292.7K |
| 10:40 | 30.16 | 30.18 | 30.09 | 30.14 | 102.6K |
| 10:45 | 30.14 | 30.20 | 30.14 | 30.19 | 73.2K |
| 10:50 | 30.19 | 30.24 | 30.13 | 30.16 | 119.8K |
| 10:55 | 30.16 | 30.22 | 30.14 | 30.19 | 103.1K |
| 11:00 | 30.18 | 30.25 | 30.16 | 30.19 | 105.5K |
| 11:05 | 30.20 | 30.22 | 30.14 | 30.14 | 103.1K |
| 11:10 | 30.14 | 30.14 | 30.11 | 30.13 | 68.2K |
| 11:15 | 30.14 | 30.17 | 30.07 | 30.08 | 84.3K |
| 11:20 | 30.08 | 30.09 | 30.00 | 30.00 | 411.3K |
| 11:25 | 30.00 | 30.04 | 30.00 | 30.01 | 122.7K |
| 13:00 | 30.01 | 30.01 | 29.92 | 29.95 | 223.8K |
| 13:05 | 29.94 | 29.95 | 29.91 | 29.93 | 107.2K |
| 13:10 | 29.94 | 29.99 | 29.92 | 29.98 | 98.3K |
| 13:15 | 29.98 | 30.00 | 29.94 | 29.94 | 84.3K |
| 13:20 | 29.93 | 29.98 | 29.93 | 29.94 | 68.0K |
| 13:25 | 29.93 | 29.95 | 29.92 | 29.93 | 85.9K |
| 13:30 | 29.92 | 29.94 | 29.87 | 29.94 | 223.9K |
| 13:35 | 29.93 | 29.93 | 29.86 | 29.88 | 151.6K |
| 13:40 | 29.86 | 29.89 | 29.85 | 29.89 | 93.4K |
| 13:45 | 29.89 | 29.99 | 29.85 | 29.98 | 165.5K |
| 13:50 | 29.95 | 29.97 | 29.82 | 29.83 | 117.3K |
| 13:55 | 29.84 | 29.85 | 29.80 | 29.82 | 130.0K |
| 14:00 | 29.81 | 29.86 | 29.75 | 29.86 | 244.0K |
| 14:05 | 29.86 | 29.86 | 29.75 | 29.84 | 127.0K |
| 14:10 | 29.82 | 29.82 | 29.74 | 29.74 | 114.1K |
| 14:15 | 29.76 | 29.80 | 29.72 | 29.78 | 79.9K |
| 14:20 | 29.78 | 29.83 | 29.78 | 29.79 | 96.9K |
| 14:25 | 29.79 | 29.81 | 29.72 | 29.77 | 157.2K |
| 14:30 | 29.77 | 29.81 | 29.75 | 29.78 | 105.6K |
| 14:35 | 29.77 | 29.84 | 29.75 | 29.76 | 237.3K |
| 14:40 | 29.76 | 29.82 | 29.75 | 29.82 | 86.0K |
| 14:45 | 29.80 | 29.89 | 29.79 | 29.84 | 230.8K |
| 14:50 | 29.84 | 29.84 | 29.74 | 29.74 | 308.9K |
| 14:55 | 29.75 | 29.75 | 29.73 | 29.75 | 154.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 30.59 | 30.62 | 29.72 | 29.74 | 11.1M |
| 2025-09-25 | 30.90 | 31.78 | 30.70 | 31.48 | 12.5M |
| 2025-09-24 | 29.75 | 32.32 | 29.38 | 31.15 | 14.5M |
| 2025-09-23 | 29.76 | 29.95 | 28.88 | 29.53 | 6.8M |
| 2025-09-22 | 30.71 | 31.00 | 29.72 | 29.95 | 9.1M |
| 2025-09-19 | 29.77 | 29.95 | 29.05 | 29.23 | 5.5M |
| 2025-09-18 | 29.76 | 30.18 | 29.26 | 29.69 | 6.8M |
| 2025-09-17 | 29.66 | 30.00 | 29.45 | 29.76 | 4.0M |
| 2025-09-16 | 29.08 | 29.67 | 29.02 | 29.62 | 4.3M |
| 2025-09-15 | 29.52 | 29.72 | 29.09 | 29.19 | 3.5M |
| 2025-09-12 | 29.50 | 29.78 | 29.35 | 29.43 | 4.2M |
| 2025-09-11 | 29.14 | 29.55 | 28.68 | 29.53 | 5.0M |
| 2025-09-10 | 29.00 | 29.33 | 28.88 | 29.04 | 2.8M |
| 2025-09-09 | 29.35 | 29.40 | 28.76 | 29.00 | 3.8M |
| 2025-09-08 | 29.24 | 29.50 | 29.03 | 29.48 | 3.8M |
| 2025-09-05 | 28.78 | 29.22 | 28.50 | 29.22 | 4.4M |
| 2025-09-04 | 28.93 | 29.13 | 28.15 | 28.56 | 5.1M |
| 2025-09-03 | 29.62 | 29.80 | 28.71 | 28.78 | 5.5M |
| 2025-09-02 | 30.52 | 30.61 | 29.44 | 29.68 | 7.4M |
| 2025-09-01 | 30.49 | 30.96 | 30.40 | 30.64 | 5.5M |
| 2025-08-29 | 31.07 | 31.10 | 30.22 | 30.58 | 5.9M |
| 2025-08-28 | 30.80 | 31.09 | 30.00 | 31.07 | 9.4M |
| 2025-08-27 | 31.31 | 31.84 | 30.50 | 30.52 | 10.2M |
| 2025-08-26 | 31.60 | 32.10 | 31.30 | 31.42 | 10.3M |
| 2025-08-25 | 33.00 | 33.01 | 31.63 | 31.80 | 14.2M |
| 2025-08-22 | 32.18 | 32.92 | 32.10 | 32.47 | 13.5M |
| 2025-08-21 | 32.03 | 35.25 | 31.80 | 32.93 | 21.4M |
| 2025-08-20 | 31.70 | 32.32 | 31.32 | 32.05 | 14.3M |
| 2025-08-19 | 31.30 | 34.38 | 30.97 | 32.48 | 21.5M |
| 2025-08-18 | 31.75 | 32.38 | 31.42 | 31.59 | 21.7M |
| 2025-08-15 | 30.31 | 31.20 | 30.10 | 31.00 | 18.5M |
| 2025-08-14 | 29.55 | 30.60 | 29.39 | 30.07 | 15.3M |
| 2025-08-13 | 29.54 | 29.76 | 29.35 | 29.54 | 6.2M |
| 2025-08-12 | 29.27 | 29.96 | 29.10 | 29.75 | 8.1M |
| 2025-08-11 | 28.91 | 29.33 | 28.84 | 29.27 | 5.5M |
| 2025-08-08 | 29.98 | 30.19 | 29.01 | 29.04 | 9.0M |
| 2025-08-07 | 29.52 | 29.94 | 29.45 | 29.62 | 6.7M |
| 2025-08-06 | 29.12 | 29.67 | 29.02 | 29.56 | 7.7M |
| 2025-08-05 | 29.15 | 29.27 | 28.87 | 29.14 | 5.1M |
| 2025-08-04 | 28.55 | 29.15 | 28.50 | 29.14 | 4.7M |
| 2025-08-01 | 28.48 | 28.82 | 28.48 | 28.77 | 3.3M |
| 2025-07-31 | 28.66 | 28.89 | 28.56 | 28.59 | 3.6M |
| 2025-07-30 | 29.02 | 29.12 | 28.50 | 28.70 | 4.1M |
| 2025-07-29 | 29.44 | 29.45 | 28.87 | 29.12 | 5.5M |
| 2025-07-28 | 28.99 | 29.70 | 28.90 | 29.46 | 7.7M |
| 2025-07-25 | 28.93 | 29.09 | 28.80 | 28.96 | 4.0M |
| 2025-07-24 | 28.87 | 28.93 | 28.71 | 28.93 | 4.2M |
| 2025-07-23 | 29.14 | 29.14 | 28.61 | 28.76 | 5.2M |
| 2025-07-22 | 29.21 | 29.65 | 28.75 | 29.13 | 8.8M |
| 2025-07-21 | 29.40 | 29.66 | 29.18 | 29.45 | 6.9M |
| 2025-07-18 | 29.94 | 29.94 | 29.19 | 29.55 | 9.5M |
| 2025-07-17 | 28.42 | 30.32 | 28.25 | 29.76 | 15.9M |
| 2025-07-16 | 28.16 | 29.13 | 28.16 | 28.48 | 5.8M |
| 2025-07-15 | 28.62 | 28.62 | 27.84 | 28.29 | 5.3M |
| 2025-07-14 | 29.01 | 29.19 | 28.47 | 28.60 | 5.9M |
| 2025-07-11 | 28.18 | 29.12 | 27.88 | 28.90 | 9.3M |
| 2025-07-10 | 28.07 | 28.19 | 27.88 | 28.04 | 4.7M |
| 2025-07-09 | 28.16 | 28.53 | 28.00 | 28.06 | 9.8M |
| 2025-07-08 | 28.67 | 29.08 | 28.62 | 28.99 | 4.9M |
| 2025-07-07 | 28.65 | 28.95 | 28.55 | 28.73 | 4.9M |
| 2025-07-04 | 29.51 | 29.70 | 28.81 | 28.87 | 7.5M |
| 2025-07-03 | 29.16 | 29.71 | 28.88 | 29.36 | 7.0M |
| 2025-07-02 | 29.71 | 29.89 | 28.92 | 29.16 | 11.1M |
| 2025-07-01 | 30.90 | 30.90 | 29.70 | 29.89 | 16.0M |
| 2025-06-30 | 30.32 | 31.94 | 29.98 | 31.30 | 25.0M |
| 2025-06-27 | 29.51 | 30.64 | 28.70 | 29.79 | 25.6M |
| 2025-06-26 | 28.56 | 28.85 | 28.35 | 28.75 | 9.0M |
| 2025-06-25 | 28.22 | 28.71 | 28.11 | 28.64 | 9.1M |
| 2025-06-24 | 27.46 | 28.58 | 27.45 | 28.37 | 10.0M |
| 2025-06-23 | 26.61 | 27.60 | 26.61 | 27.45 | 5.6M |
| 2025-06-20 | 27.10 | 27.22 | 26.66 | 26.84 | 5.0M |
| 2025-06-19 | 27.80 | 28.08 | 27.15 | 27.16 | 6.5M |
| 2025-06-18 | 27.91 | 28.37 | 27.53 | 27.84 | 10.6M |
| 2025-06-17 | 28.47 | 29.27 | 28.26 | 28.38 | 17.8M |
| 2025-06-16 | 27.18 | 27.78 | 27.16 | 27.73 | 5.0M |
| 2025-06-13 | 28.00 | 28.10 | 27.30 | 27.33 | 8.4M |
| 2025-06-12 | 28.09 | 28.60 | 27.96 | 28.22 | 5.5M |
| 2025-06-11 | 27.98 | 28.38 | 27.95 | 28.19 | 6.3M |
| 2025-06-10 | 28.95 | 29.15 | 27.63 | 28.12 | 12.0M |
| 2025-06-09 | 28.58 | 29.02 | 28.45 | 29.02 | 8.4M |
| 2025-06-06 | 28.47 | 29.08 | 28.39 | 28.66 | 11.4M |
| 2025-06-05 | 28.60 | 28.66 | 28.20 | 28.46 | 9.1M |
| 2025-06-04 | 28.32 | 28.75 | 28.18 | 28.57 | 8.5M |
| 2025-06-03 | 28.15 | 28.46 | 28.15 | 28.29 | 7.5M |
| 2025-05-30 | 28.63 | 29.06 | 27.89 | 27.97 | 11.8M |
| 2025-05-29 | 28.50 | 29.10 | 28.49 | 28.81 | 11.2M |
| 2025-05-28 | 29.73 | 29.80 | 28.72 | 28.85 | 12.9M |
| 2025-05-27 | 29.31 | 29.90 | 29.30 | 29.58 | 14.3M |
| 2025-05-26 | 30.28 | 30.88 | 29.80 | 30.00 | 19.3M |
| 2025-05-23 | 31.88 | 31.89 | 29.50 | 29.50 | 28.1M |
| 2025-05-22 | 32.00 | 33.50 | 31.08 | 31.58 | 27.8M |
| 2025-05-21 | 35.01 | 36.25 | 32.67 | 33.02 | 38.9M |
| 2025-05-20 | 37.45 | 40.76 | 35.03 | 35.10 | 58.0M |
| 2025-05-19 | 33.05 | 37.05 | 32.60 | 37.05 | 38.4M |
| 2025-05-16 | 32.50 | 33.68 | 31.70 | 33.68 | 34.9M |
| 2025-05-15 | 32.60 | 33.20 | 29.82 | 30.62 | 30.8M |
| 2025-05-14 | 29.65 | 32.60 | 29.14 | 32.60 | 31.3M |
| 2025-05-13 | 30.90 | 30.99 | 29.43 | 29.64 | 22.5M |
| 2025-05-12 | 31.00 | 31.79 | 30.28 | 31.00 | 28.6M |
| 2025-05-09 | 30.79 | 33.88 | 29.78 | 31.28 | 47.0M |
| 2025-05-08 | 28.30 | 30.80 | 28.03 | 30.80 | 38.0M |
| 2025-05-07 | 27.80 | 28.10 | 27.35 | 28.00 | 9.4M |
| 2025-05-06 | 26.60 | 28.24 | 26.17 | 27.99 | 11.8M |
| 2025-04-30 | 26.00 | 27.22 | 26.00 | 26.54 | 6.4M |
| 2025-04-29 | 24.99 | 26.56 | 24.88 | 25.92 | 7.5M |
| 2025-04-28 | 24.38 | 25.55 | 24.29 | 25.13 | 4.6M |
| 2025-04-25 | 24.41 | 24.70 | 24.31 | 24.42 | 1.7M |
| 2025-04-24 | 25.02 | 25.15 | 24.38 | 24.43 | 2.6M |
| 2025-04-23 | 25.15 | 25.58 | 24.88 | 25.02 | 3.2M |
| 2025-04-22 | 25.19 | 25.58 | 25.01 | 25.10 | 2.5M |
| 2025-04-21 | 25.05 | 25.25 | 24.85 | 25.15 | 1.8M |
| 2025-04-18 | 25.48 | 25.62 | 24.95 | 25.06 | 2.4M |
| 2025-04-17 | 25.34 | 25.80 | 25.34 | 25.48 | 1.9M |
| 2025-04-16 | 25.78 | 25.96 | 25.08 | 25.45 | 3.1M |
| 2025-04-15 | 26.28 | 26.78 | 25.86 | 25.86 | 4.2M |
| 2025-04-14 | 26.16 | 26.90 | 26.00 | 26.57 | 5.0M |
| 2025-04-11 | 25.85 | 26.50 | 25.80 | 26.07 | 4.0M |
| 2025-04-10 | 25.46 | 26.49 | 25.46 | 26.26 | 7.4M |
| 2025-04-09 | 25.48 | 26.52 | 24.52 | 26.27 | 7.7M |
| 2025-04-08 | 22.56 | 25.61 | 22.56 | 25.61 | 5.0M |
| 2025-04-07 | 24.70 | 24.70 | 23.28 | 23.28 | 3.4M |
| 2025-04-03 | 25.58 | 26.22 | 25.50 | 25.87 | 2.0M |
| 2025-04-02 | 26.12 | 26.28 | 25.78 | 25.83 | 2.0M |
| 2025-04-01 | 25.78 | 26.68 | 25.70 | 26.19 | 3.6M |
| 2025-03-31 | 25.83 | 26.17 | 25.30 | 25.63 | 2.6M |
| 2025-03-28 | 25.83 | 26.30 | 25.65 | 26.02 | 2.9M |
| 2025-03-27 | 25.88 | 26.26 | 25.38 | 25.87 | 3.7M |
| 2025-03-26 | 26.89 | 27.00 | 26.24 | 26.35 | 4.1M |
| 2025-03-25 | 26.43 | 26.46 | 25.97 | 26.14 | 2.4M |
| 2025-03-24 | 26.51 | 27.10 | 25.56 | 26.43 | 5.2M |
| 2025-03-21 | 27.05 | 27.23 | 26.38 | 26.71 | 6.2M |
| 2025-03-20 | 27.73 | 27.90 | 26.98 | 27.33 | 8.7M |
| 2025-03-19 | 29.27 | 29.67 | 28.26 | 28.42 | 8.7M |
| 2025-03-18 | 28.93 | 29.30 | 28.58 | 29.27 | 9.8M |
| 2025-03-17 | 28.57 | 29.77 | 28.56 | 28.91 | 12.5M |
| 2025-03-14 | 27.73 | 28.61 | 27.51 | 28.48 | 9.6M |
| 2025-03-13 | 27.38 | 28.50 | 26.92 | 27.81 | 9.0M |
| 2025-03-12 | 27.40 | 27.83 | 27.16 | 27.45 | 3.6M |
| 2025-03-11 | 27.01 | 27.23 | 26.75 | 27.20 | 3.2M |
| 2025-03-10 | 27.41 | 27.55 | 27.01 | 27.28 | 2.9M |
| 2025-03-07 | 27.70 | 28.30 | 27.25 | 27.40 | 4.7M |
| 2025-03-06 | 27.52 | 28.22 | 27.43 | 27.96 | 4.9M |
| 2025-03-05 | 27.34 | 27.75 | 27.01 | 27.45 | 3.1M |
| 2025-03-04 | 26.62 | 27.35 | 26.55 | 27.34 | 2.9M |
| 2025-03-03 | 26.55 | 27.28 | 26.21 | 26.75 | 4.2M |
| 2025-02-28 | 28.15 | 28.40 | 26.51 | 26.52 | 6.8M |
| 2025-02-27 | 28.58 | 28.76 | 27.83 | 28.37 | 8.2M |
| 2025-02-26 | 28.01 | 28.33 | 27.93 | 28.28 | 4.6M |
| 2025-02-25 | 27.88 | 28.50 | 27.73 | 28.03 | 4.5M |
| 2025-02-24 | 28.83 | 28.92 | 27.95 | 28.36 | 8.4M |
| 2025-02-21 | 28.21 | 29.90 | 27.85 | 28.95 | 9.2M |
| 2025-02-20 | 28.21 | 28.72 | 28.00 | 28.28 | 5.8M |
| 2025-02-19 | 27.29 | 28.05 | 27.29 | 28.04 | 4.9M |
| 2025-02-18 | 28.50 | 28.79 | 27.14 | 27.22 | 7.2M |
| 2025-02-17 | 28.61 | 28.89 | 28.31 | 28.68 | 6.1M |
| 2025-02-14 | 28.45 | 28.90 | 28.18 | 28.68 | 8.6M |
| 2025-02-13 | 29.68 | 29.68 | 28.35 | 28.50 | 10.7M |
| 2025-02-12 | 29.15 | 29.98 | 29.00 | 29.77 | 8.8M |
| 2025-02-11 | 29.80 | 30.06 | 29.11 | 29.60 | 11.0M |
| 2025-02-10 | 28.79 | 31.00 | 28.45 | 30.22 | 16.6M |
| 2025-02-07 | 27.90 | 29.00 | 27.73 | 28.28 | 13.5M |
| 2025-02-06 | 27.40 | 28.83 | 26.81 | 28.45 | 19.8M |
| 2025-02-05 | 26.86 | 28.79 | 26.70 | 28.79 | 14.2M |
| 2025-01-27 | 25.78 | 26.47 | 25.23 | 26.17 | 7.4M |
| 2025-01-24 | 24.29 | 25.63 | 24.16 | 25.45 | 6.3M |
| 2025-01-23 | 24.84 | 25.24 | 24.26 | 24.29 | 4.1M |
| 2025-01-22 | 24.85 | 24.90 | 24.44 | 24.50 | 2.8M |
| 2025-01-21 | 25.17 | 25.40 | 24.75 | 24.94 | 4.8M |
| 2025-01-20 | 25.66 | 25.86 | 25.42 | 25.49 | 2.7M |
| 2025-01-17 | 25.68 | 25.79 | 25.30 | 25.55 | 2.7M |
| 2025-01-16 | 25.88 | 26.25 | 25.35 | 25.69 | 3.5M |
| 2025-01-15 | 26.01 | 26.35 | 25.68 | 25.77 | 4.3M |
| 2025-01-14 | 25.23 | 25.97 | 24.81 | 25.86 | 5.2M |
| 2025-01-13 | 24.39 | 24.90 | 23.91 | 24.79 | 3.3M |
| 2025-01-10 | 24.99 | 25.46 | 24.45 | 24.47 | 3.6M |
| 2025-01-09 | 24.94 | 25.30 | 24.86 | 25.07 | 3.2M |
| 2025-01-08 | 24.81 | 25.36 | 24.18 | 25.02 | 5.0M |
| 2025-01-07 | 24.40 | 24.97 | 24.13 | 24.95 | 4.3M |
| 2025-01-06 | 24.24 | 24.76 | 23.88 | 24.23 | 3.8M |
| 2025-01-03 | 26.32 | 26.36 | 24.50 | 24.54 | 6.6M |
| 2025-01-02 | 27.17 | 27.31 | 26.06 | 26.33 | 4.8M |