34.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 34.38 | 34.39 | 34.25 | 34.30 | 414.0K |
| 09:35 | 34.30 | 34.30 | 34.22 | 34.23 | 316.7K |
| 09:40 | 34.22 | 34.33 | 34.22 | 34.26 | 172.5K |
| 09:45 | 34.26 | 34.30 | 34.25 | 34.26 | 122.6K |
| 09:50 | 34.29 | 34.33 | 34.27 | 34.30 | 121.4K |
| 09:55 | 34.29 | 34.32 | 34.26 | 34.28 | 104.6K |
| 10:00 | 34.28 | 34.29 | 34.26 | 34.27 | 134.7K |
| 10:05 | 34.26 | 34.26 | 34.23 | 34.24 | 235.9K |
| 10:10 | 34.24 | 34.25 | 34.22 | 34.22 | 177.1K |
| 10:15 | 34.22 | 34.23 | 34.20 | 34.21 | 249.7K |
| 10:20 | 34.21 | 34.22 | 34.20 | 34.20 | 84.0K |
| 10:25 | 34.21 | 34.23 | 34.20 | 34.21 | 107.5K |
| 10:30 | 34.22 | 34.24 | 34.20 | 34.23 | 114.7K |
| 10:35 | 34.23 | 34.24 | 34.22 | 34.22 | 104.1K |
| 10:40 | 34.23 | 34.24 | 34.20 | 34.21 | 79.5K |
| 10:45 | 34.21 | 34.22 | 34.20 | 34.22 | 71.1K |
| 10:50 | 34.21 | 34.22 | 34.16 | 34.16 | 184.5K |
| 10:55 | 34.16 | 34.22 | 34.16 | 34.19 | 172.5K |
| 11:00 | 34.19 | 34.20 | 34.17 | 34.19 | 46.0K |
| 11:05 | 34.18 | 34.23 | 34.18 | 34.23 | 96.0K |
| 11:10 | 34.23 | 34.23 | 34.19 | 34.22 | 42.8K |
| 11:15 | 34.22 | 34.24 | 34.20 | 34.24 | 30.0K |
| 11:20 | 34.23 | 34.24 | 34.21 | 34.23 | 54.5K |
| 11:25 | 34.24 | 34.25 | 34.22 | 34.22 | 32.0K |
| 13:00 | 34.21 | 34.22 | 34.17 | 34.17 | 197.6K |
| 13:05 | 34.18 | 34.19 | 34.17 | 34.19 | 69.4K |
| 13:10 | 34.17 | 34.19 | 34.15 | 34.15 | 117.6K |
| 13:15 | 34.16 | 34.17 | 34.12 | 34.14 | 100.2K |
| 13:20 | 34.13 | 34.16 | 34.13 | 34.14 | 110.4K |
| 13:25 | 34.13 | 34.14 | 34.12 | 34.12 | 67.7K |
| 13:30 | 34.12 | 34.14 | 34.11 | 34.13 | 128.3K |
| 13:35 | 34.13 | 34.16 | 34.13 | 34.14 | 92.3K |
| 13:40 | 34.13 | 34.16 | 34.13 | 34.16 | 118.6K |
| 13:45 | 34.16 | 34.18 | 34.13 | 34.16 | 73.2K |
| 13:50 | 34.16 | 34.20 | 34.16 | 34.18 | 54.2K |
| 13:55 | 34.20 | 34.21 | 34.18 | 34.20 | 44.9K |
| 14:00 | 34.19 | 34.22 | 34.18 | 34.21 | 51.6K |
| 14:05 | 34.21 | 34.24 | 34.20 | 34.24 | 69.5K |
| 14:10 | 34.25 | 34.25 | 34.20 | 34.20 | 80.9K |
| 14:15 | 34.21 | 34.22 | 34.18 | 34.20 | 53.8K |
| 14:20 | 34.20 | 34.22 | 34.19 | 34.20 | 63.0K |
| 14:25 | 34.20 | 34.22 | 34.20 | 34.22 | 55.7K |
| 14:30 | 34.22 | 34.22 | 34.20 | 34.22 | 83.9K |
| 14:35 | 34.21 | 34.23 | 34.20 | 34.21 | 71.3K |
| 14:40 | 34.21 | 34.21 | 34.20 | 34.21 | 66.8K |
| 14:45 | 34.21 | 34.21 | 34.18 | 34.19 | 131.9K |
| 14:50 | 34.18 | 34.19 | 34.16 | 34.17 | 191.1K |
| 14:55 | 34.17 | 34.18 | 34.15 | 34.15 | 149.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 34.06 | 34.28 | 33.95 | 34.20 | 6.5M |
| 2025-09-25 | 34.38 | 34.39 | 34.11 | 34.15 | 5.5M |
| 2025-09-24 | 34.10 | 34.42 | 34.09 | 34.42 | 6.9M |
| 2025-09-23 | 34.41 | 34.41 | 33.88 | 34.18 | 8.7M |
| 2025-09-22 | 34.76 | 34.85 | 34.40 | 34.46 | 8.0M |
| 2025-09-19 | 34.90 | 34.96 | 34.61 | 34.79 | 8.8M |
| 2025-09-18 | 35.16 | 35.43 | 34.85 | 34.98 | 13.6M |
| 2025-09-17 | 35.08 | 35.12 | 34.96 | 35.10 | 6.2M |
| 2025-09-16 | 35.06 | 35.13 | 34.89 | 35.08 | 7.2M |
| 2025-09-15 | 35.18 | 35.21 | 34.88 | 35.03 | 8.3M |
| 2025-09-12 | 35.35 | 35.39 | 35.10 | 35.18 | 9.6M |
| 2025-09-11 | 35.18 | 35.37 | 34.88 | 35.37 | 12.0M |
| 2025-09-10 | 35.30 | 35.38 | 35.15 | 35.19 | 7.9M |
| 2025-09-09 | 35.71 | 35.77 | 35.10 | 35.38 | 10.9M |
| 2025-09-08 | 35.09 | 35.73 | 35.00 | 35.70 | 14.9M |
| 2025-09-05 | 35.18 | 35.20 | 34.82 | 35.09 | 16.9M |
| 2025-09-04 | 35.42 | 35.49 | 34.91 | 35.08 | 13.6M |
| 2025-09-03 | 35.79 | 35.85 | 35.22 | 35.38 | 12.8M |
| 2025-09-02 | 36.08 | 36.26 | 35.65 | 35.74 | 16.1M |
| 2025-09-01 | 35.81 | 36.40 | 35.80 | 36.08 | 20.7M |
| 2025-08-29 | 36.07 | 36.48 | 35.64 | 35.68 | 24.4M |
| 2025-08-28 | 36.46 | 36.58 | 35.56 | 36.08 | 20.8M |
| 2025-08-27 | 37.29 | 37.33 | 36.47 | 36.47 | 17.9M |
| 2025-08-26 | 37.39 | 37.48 | 37.18 | 37.22 | 12.7M |
| 2025-08-25 | 37.20 | 37.44 | 37.12 | 37.39 | 20.0M |
| 2025-08-22 | 37.19 | 37.28 | 36.71 | 37.09 | 18.3M |
| 2025-08-21 | 36.89 | 37.57 | 36.88 | 37.18 | 26.8M |
| 2025-08-20 | 36.40 | 36.80 | 36.18 | 36.79 | 12.7M |
| 2025-08-19 | 36.40 | 36.88 | 36.40 | 36.47 | 13.6M |
| 2025-08-18 | 36.29 | 36.78 | 36.29 | 36.41 | 18.0M |
| 2025-08-15 | 36.22 | 36.36 | 36.15 | 36.22 | 13.0M |
| 2025-08-14 | 36.38 | 36.80 | 36.29 | 36.36 | 11.4M |
| 2025-08-13 | 36.45 | 36.54 | 36.26 | 36.37 | 9.7M |
| 2025-08-12 | 36.61 | 36.95 | 36.39 | 36.44 | 9.4M |
| 2025-08-11 | 36.39 | 36.69 | 36.28 | 36.61 | 7.8M |
| 2025-08-08 | 36.55 | 36.60 | 36.36 | 36.39 | 6.3M |
| 2025-08-07 | 36.64 | 36.75 | 36.43 | 36.51 | 6.5M |
| 2025-08-06 | 37.05 | 37.05 | 36.57 | 36.68 | 8.7M |
| 2025-08-05 | 37.07 | 37.13 | 36.83 | 36.93 | 8.1M |
| 2025-08-04 | 36.70 | 37.19 | 36.37 | 37.12 | 18.7M |
| 2025-08-01 | 36.00 | 37.26 | 35.96 | 36.78 | 16.9M |
| 2025-07-31 | 36.65 | 36.70 | 35.92 | 35.99 | 12.0M |
| 2025-07-30 | 36.32 | 37.28 | 36.21 | 36.78 | 17.4M |
| 2025-07-29 | 36.15 | 36.45 | 36.00 | 36.45 | 9.0M |
| 2025-07-28 | 36.28 | 36.53 | 36.01 | 36.13 | 8.3M |
| 2025-07-25 | 36.59 | 36.73 | 36.24 | 36.27 | 8.6M |
| 2025-07-24 | 36.16 | 36.60 | 36.03 | 36.54 | 9.7M |
| 2025-07-23 | 36.22 | 36.62 | 36.18 | 36.23 | 12.9M |
| 2025-07-22 | 35.89 | 36.28 | 35.89 | 36.22 | 10.1M |
| 2025-07-21 | 36.01 | 36.02 | 35.80 | 35.93 | 6.8M |
| 2025-07-18 | 35.80 | 36.02 | 35.71 | 36.00 | 8.6M |
| 2025-07-17 | 35.64 | 35.95 | 35.62 | 35.80 | 7.7M |
| 2025-07-16 | 35.45 | 35.64 | 35.28 | 35.64 | 8.1M |
| 2025-07-15 | 35.67 | 35.75 | 35.36 | 35.46 | 7.2M |
| 2025-07-14 | 35.70 | 35.82 | 35.63 | 35.67 | 5.5M |
| 2025-07-11 | 35.58 | 36.07 | 35.58 | 35.70 | 9.9M |
| 2025-07-10 | 35.58 | 35.70 | 35.52 | 35.57 | 5.5M |
| 2025-07-09 | 35.63 | 35.75 | 35.46 | 35.57 | 5.2M |
| 2025-07-08 | 35.51 | 35.74 | 35.51 | 35.63 | 4.7M |
| 2025-07-07 | 35.71 | 35.77 | 35.50 | 35.52 | 4.4M |
| 2025-07-04 | 35.72 | 35.85 | 35.60 | 35.72 | 4.9M |
| 2025-07-03 | 35.88 | 35.98 | 35.59 | 35.70 | 8.8M |
| 2025-07-02 | 36.13 | 36.24 | 35.76 | 35.86 | 5.2M |
| 2025-07-01 | 36.06 | 36.15 | 35.91 | 36.13 | 5.1M |
| 2025-06-30 | 36.15 | 36.25 | 35.76 | 36.06 | 5.7M |
| 2025-06-27 | 36.62 | 36.80 | 36.45 | 36.59 | 5.3M |
| 2025-06-26 | 36.58 | 36.85 | 36.50 | 36.69 | 5.0M |
| 2025-06-25 | 36.44 | 36.65 | 36.28 | 36.63 | 5.3M |
| 2025-06-24 | 36.19 | 36.37 | 36.05 | 36.37 | 5.2M |
| 2025-06-23 | 35.85 | 36.14 | 35.70 | 36.00 | 3.9M |
| 2025-06-20 | 35.87 | 36.12 | 35.83 | 35.99 | 3.8M |
| 2025-06-19 | 36.05 | 36.16 | 35.79 | 35.85 | 4.7M |
| 2025-06-18 | 36.10 | 36.28 | 36.00 | 36.04 | 4.5M |
| 2025-06-17 | 36.47 | 36.69 | 36.13 | 36.19 | 6.1M |
| 2025-06-16 | 36.70 | 36.83 | 36.30 | 36.35 | 5.8M |
| 2025-06-13 | 37.38 | 37.50 | 36.60 | 36.70 | 8.7M |
| 2025-06-12 | 37.51 | 37.61 | 37.25 | 37.53 | 5.6M |
| 2025-06-11 | 37.78 | 38.10 | 37.60 | 37.60 | 5.3M |
| 2025-06-10 | 37.57 | 38.05 | 37.56 | 37.75 | 7.1M |
| 2025-06-09 | 37.24 | 37.79 | 37.16 | 37.69 | 7.5M |
| 2025-06-06 | 37.45 | 37.65 | 37.18 | 37.24 | 5.0M |
| 2025-06-05 | 38.04 | 38.10 | 37.29 | 37.46 | 8.3M |
| 2025-06-04 | 38.14 | 38.36 | 37.89 | 37.97 | 6.1M |
| 2025-06-03 | 37.83 | 38.25 | 37.73 | 38.14 | 8.0M |
| 2025-05-30 | 38.05 | 38.35 | 37.95 | 38.00 | 6.5M |
| 2025-05-29 | 37.76 | 38.04 | 37.66 | 38.01 | 5.8M |
| 2025-05-28 | 37.80 | 38.04 | 37.60 | 37.73 | 4.7M |
| 2025-05-27 | 37.30 | 37.93 | 37.19 | 37.82 | 8.3M |
| 2025-05-26 | 37.57 | 37.82 | 37.19 | 37.19 | 6.1M |
| 2025-05-23 | 37.50 | 38.10 | 37.47 | 37.59 | 8.8M |
| 2025-05-22 | 37.61 | 37.73 | 37.40 | 37.47 | 5.1M |
| 2025-05-21 | 37.71 | 38.09 | 37.55 | 37.60 | 7.9M |
| 2025-05-20 | 37.32 | 38.00 | 37.25 | 37.75 | 11.2M |
| 2025-05-19 | 37.45 | 37.73 | 37.13 | 37.21 | 6.9M |
| 2025-05-16 | 37.18 | 37.77 | 37.00 | 37.67 | 10.5M |
| 2025-05-15 | 37.00 | 37.68 | 36.91 | 37.18 | 10.4M |
| 2025-05-14 | 36.72 | 37.15 | 36.49 | 37.14 | 7.7M |
| 2025-05-13 | 36.70 | 36.85 | 36.48 | 36.72 | 5.7M |
| 2025-05-12 | 36.67 | 36.67 | 36.39 | 36.50 | 4.4M |
| 2025-05-09 | 36.84 | 36.87 | 36.56 | 36.58 | 4.0M |
| 2025-05-08 | 36.80 | 36.95 | 36.61 | 36.88 | 4.4M |
| 2025-05-07 | 36.88 | 36.95 | 36.51 | 36.80 | 5.5M |
| 2025-05-06 | 36.45 | 36.63 | 36.31 | 36.58 | 5.1M |
| 2025-04-30 | 35.99 | 36.75 | 35.87 | 36.45 | 13.6M |
| 2025-04-29 | 36.02 | 36.16 | 35.35 | 35.43 | 10.5M |
| 2025-04-28 | 36.20 | 36.33 | 36.01 | 36.04 | 4.4M |
| 2025-04-25 | 36.38 | 36.50 | 36.17 | 36.31 | 4.2M |
| 2025-04-24 | 36.40 | 36.62 | 36.20 | 36.37 | 4.6M |
| 2025-04-23 | 36.80 | 37.05 | 36.40 | 36.45 | 7.2M |
| 2025-04-22 | 36.25 | 37.60 | 36.24 | 36.96 | 15.0M |
| 2025-04-21 | 36.00 | 36.23 | 35.97 | 36.01 | 3.6M |
| 2025-04-18 | 36.30 | 36.37 | 36.01 | 36.11 | 2.4M |
| 2025-04-17 | 36.12 | 36.43 | 36.02 | 36.34 | 3.8M |
| 2025-04-16 | 36.25 | 36.42 | 35.84 | 36.42 | 5.6M |
| 2025-04-15 | 36.16 | 36.25 | 35.88 | 36.18 | 4.8M |
| 2025-04-14 | 36.72 | 36.80 | 36.20 | 36.30 | 7.8M |
| 2025-04-11 | 36.80 | 36.99 | 36.55 | 36.72 | 5.7M |
| 2025-04-10 | 37.18 | 37.26 | 36.51 | 36.92 | 11.4M |
| 2025-04-09 | 35.48 | 37.00 | 35.02 | 37.00 | 13.3M |
| 2025-04-08 | 34.94 | 35.70 | 34.66 | 35.70 | 12.6M |
| 2025-04-07 | 35.04 | 35.79 | 33.30 | 34.79 | 22.6M |
| 2025-04-03 | 36.65 | 37.00 | 36.61 | 36.88 | 7.7M |
| 2025-04-02 | 37.15 | 37.15 | 36.72 | 36.81 | 6.8M |
| 2025-04-01 | 36.62 | 37.38 | 36.56 | 37.12 | 12.7M |
| 2025-03-31 | 36.82 | 37.13 | 36.49 | 36.59 | 7.3M |
| 2025-03-28 | 37.14 | 37.16 | 36.76 | 36.92 | 6.1M |
| 2025-03-27 | 36.94 | 37.08 | 36.70 | 37.08 | 7.0M |
| 2025-03-26 | 37.01 | 37.15 | 36.81 | 36.94 | 5.2M |
| 2025-03-25 | 37.17 | 37.17 | 36.88 | 37.01 | 5.1M |
| 2025-03-24 | 36.57 | 37.23 | 36.57 | 37.14 | 9.1M |
| 2025-03-21 | 37.40 | 37.49 | 36.63 | 36.90 | 13.7M |
| 2025-03-20 | 36.78 | 37.00 | 36.63 | 36.67 | 5.8M |
| 2025-03-19 | 36.85 | 37.00 | 36.69 | 36.77 | 6.6M |
| 2025-03-18 | 37.05 | 37.19 | 36.82 | 36.92 | 6.4M |
| 2025-03-17 | 37.28 | 37.42 | 36.86 | 37.05 | 9.5M |
| 2025-03-14 | 36.26 | 37.40 | 36.20 | 37.36 | 16.9M |
| 2025-03-13 | 36.20 | 36.31 | 36.10 | 36.27 | 4.6M |
| 2025-03-12 | 36.51 | 36.75 | 36.13 | 36.19 | 8.4M |
| 2025-03-11 | 36.23 | 36.51 | 36.10 | 36.50 | 4.6M |
| 2025-03-10 | 36.40 | 36.63 | 36.23 | 36.46 | 5.6M |
| 2025-03-07 | 36.26 | 36.50 | 36.12 | 36.37 | 5.9M |
| 2025-03-06 | 36.51 | 36.60 | 36.16 | 36.37 | 7.3M |
| 2025-03-05 | 36.58 | 36.59 | 36.11 | 36.30 | 4.6M |
| 2025-03-04 | 36.58 | 36.69 | 36.22 | 36.49 | 4.6M |
| 2025-03-03 | 36.11 | 36.99 | 36.11 | 36.56 | 11.0M |
| 2025-02-28 | 36.35 | 36.68 | 36.03 | 36.10 | 9.7M |
| 2025-02-27 | 36.10 | 36.50 | 36.00 | 36.35 | 7.9M |
| 2025-02-26 | 35.89 | 36.20 | 35.75 | 36.19 | 7.2M |
| 2025-02-25 | 36.10 | 36.19 | 35.83 | 35.89 | 6.8M |
| 2025-02-24 | 36.55 | 36.75 | 36.12 | 36.33 | 13.3M |
| 2025-02-21 | 36.73 | 36.85 | 36.20 | 36.64 | 10.6M |
| 2025-02-20 | 36.91 | 37.36 | 36.65 | 36.73 | 8.6M |
| 2025-02-19 | 36.83 | 37.15 | 36.60 | 36.91 | 8.7M |
| 2025-02-18 | 37.70 | 37.71 | 36.85 | 36.92 | 7.9M |
| 2025-02-17 | 37.80 | 38.09 | 37.53 | 37.69 | 9.4M |
| 2025-02-14 | 37.43 | 38.05 | 37.41 | 37.79 | 8.8M |
| 2025-02-13 | 37.61 | 37.75 | 37.42 | 37.46 | 7.8M |
| 2025-02-12 | 37.44 | 37.62 | 37.22 | 37.62 | 6.2M |
| 2025-02-11 | 37.85 | 37.90 | 37.46 | 37.55 | 6.0M |
| 2025-02-10 | 38.10 | 38.14 | 37.73 | 37.86 | 6.9M |
| 2025-02-07 | 38.26 | 38.32 | 37.80 | 38.10 | 10.3M |
| 2025-02-06 | 37.20 | 38.34 | 37.07 | 38.24 | 11.3M |
| 2025-02-05 | 37.07 | 37.30 | 36.68 | 37.30 | 6.4M |
| 2025-01-27 | 36.76 | 37.37 | 36.76 | 36.97 | 6.4M |
| 2025-01-24 | 36.50 | 36.82 | 36.16 | 36.75 | 7.2M |
| 2025-01-23 | 37.00 | 37.17 | 36.65 | 36.70 | 6.8M |
| 2025-01-22 | 36.90 | 37.05 | 36.65 | 36.70 | 6.2M |
| 2025-01-21 | 37.12 | 37.26 | 36.70 | 37.10 | 6.3M |
| 2025-01-20 | 37.32 | 37.59 | 37.01 | 37.10 | 5.7M |
| 2025-01-17 | 37.00 | 37.30 | 36.80 | 37.21 | 5.5M |
| 2025-01-16 | 37.51 | 37.99 | 36.97 | 37.15 | 7.0M |
| 2025-01-15 | 37.70 | 37.95 | 37.38 | 37.47 | 5.1M |
| 2025-01-14 | 37.02 | 37.89 | 36.90 | 37.86 | 7.3M |
| 2025-01-13 | 36.52 | 37.18 | 36.51 | 37.03 | 5.5M |
| 2025-01-10 | 37.81 | 37.90 | 36.73 | 36.73 | 7.6M |
| 2025-01-09 | 37.62 | 38.12 | 37.27 | 37.85 | 4.8M |
| 2025-01-08 | 38.57 | 38.84 | 37.38 | 37.77 | 9.5M |
| 2025-01-07 | 38.79 | 38.98 | 38.25 | 38.94 | 7.5M |
| 2025-01-06 | 39.10 | 39.50 | 38.56 | 38.89 | 7.6M |
| 2025-01-03 | 39.58 | 39.93 | 38.71 | 38.99 | 8.1M |
| 2025-01-02 | 40.50 | 41.08 | 39.26 | 39.55 | 9.4M |