154.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 161.66 | 170.02 | 161.66 | 167.21 | 2,932.7K |
| 09:35 | 167.56 | 168.91 | 165.18 | 165.56 | 1,386.7K |
| 09:40 | 165.56 | 166.38 | 164.02 | 164.02 | 738.1K |
| 09:45 | 164.02 | 164.36 | 162.41 | 163.31 | 640.3K |
| 09:50 | 163.44 | 163.44 | 159.69 | 159.77 | 650.0K |
| 09:55 | 159.83 | 160.44 | 159.28 | 159.62 | 418.8K |
| 10:00 | 159.51 | 160.90 | 158.66 | 158.66 | 462.2K |
| 10:05 | 158.66 | 158.75 | 157.04 | 158.44 | 423.5K |
| 10:10 | 157.80 | 158.22 | 154.55 | 155.88 | 664.6K |
| 10:15 | 155.91 | 158.37 | 154.92 | 154.92 | 289.9K |
| 10:20 | 154.79 | 156.31 | 153.65 | 156.30 | 446.6K |
| 10:25 | 156.28 | 157.02 | 155.50 | 156.84 | 193.5K |
| 10:30 | 156.70 | 161.66 | 156.70 | 161.00 | 336.6K |
| 10:35 | 161.00 | 161.00 | 158.01 | 158.93 | 131.0K |
| 10:40 | 158.98 | 158.98 | 157.10 | 158.23 | 105.4K |
| 10:45 | 158.50 | 159.58 | 158.49 | 159.30 | 88.7K |
| 10:50 | 159.27 | 161.60 | 159.00 | 161.52 | 212.3K |
| 10:55 | 161.38 | 161.96 | 160.54 | 161.37 | 176.3K |
| 11:00 | 161.99 | 162.75 | 159.97 | 160.52 | 200.6K |
| 11:05 | 160.52 | 160.70 | 159.11 | 159.52 | 116.0K |
| 11:10 | 159.51 | 159.70 | 158.10 | 158.60 | 94.0K |
| 11:15 | 158.60 | 158.85 | 158.00 | 158.01 | 74.5K |
| 11:20 | 158.36 | 158.88 | 157.55 | 158.63 | 77.4K |
| 11:25 | 158.79 | 158.79 | 157.95 | 158.01 | 54.3K |
| 13:00 | 158.04 | 158.04 | 156.00 | 156.11 | 156.0K |
| 13:05 | 156.73 | 157.00 | 155.80 | 156.10 | 108.7K |
| 13:10 | 156.10 | 157.00 | 156.10 | 156.55 | 76.4K |
| 13:15 | 156.98 | 157.00 | 156.23 | 156.77 | 86.6K |
| 13:20 | 156.98 | 157.70 | 156.70 | 156.81 | 68.0K |
| 13:25 | 156.81 | 157.65 | 156.68 | 156.71 | 77.0K |
| 13:30 | 156.70 | 157.02 | 156.42 | 156.82 | 67.5K |
| 13:35 | 157.00 | 157.01 | 156.16 | 156.16 | 90.2K |
| 13:40 | 156.16 | 157.59 | 156.10 | 156.55 | 102.2K |
| 13:45 | 156.56 | 157.22 | 156.43 | 157.08 | 73.8K |
| 13:50 | 157.18 | 157.18 | 156.30 | 156.30 | 74.0K |
| 13:55 | 156.40 | 156.62 | 156.17 | 156.17 | 63.3K |
| 14:00 | 156.28 | 156.38 | 155.18 | 156.19 | 149.4K |
| 14:05 | 156.40 | 156.40 | 155.86 | 155.99 | 85.5K |
| 14:10 | 156.00 | 156.00 | 155.00 | 155.00 | 147.3K |
| 14:15 | 155.00 | 155.45 | 154.78 | 154.96 | 95.2K |
| 14:20 | 155.00 | 155.08 | 154.26 | 154.27 | 175.0K |
| 14:25 | 154.27 | 154.28 | 154.00 | 154.28 | 194.6K |
| 14:30 | 154.30 | 156.00 | 154.10 | 154.61 | 146.8K |
| 14:35 | 155.00 | 155.00 | 154.02 | 154.41 | 164.3K |
| 14:40 | 154.63 | 155.50 | 154.38 | 155.11 | 154.0K |
| 14:45 | 155.37 | 155.99 | 155.03 | 155.17 | 201.0K |
| 14:50 | 155.09 | 155.12 | 154.27 | 154.30 | 334.7K |
| 14:55 | 154.29 | 154.33 | 154.00 | 154.05 | 213.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 161.50 | 170.92 | 153.13 | 154.00 | 14.2M |
| 2025-09-25 | 157.76 | 164.00 | 156.50 | 158.51 | 9.5M |
| 2025-09-24 | 156.06 | 165.00 | 153.00 | 158.01 | 10.9M |
| 2025-09-23 | 163.89 | 167.09 | 151.78 | 156.58 | 11.9M |
| 2025-09-22 | 162.84 | 164.78 | 156.20 | 160.00 | 10.5M |
| 2025-09-19 | 169.00 | 171.42 | 157.77 | 162.84 | 14.5M |
| 2025-09-18 | 165.00 | 177.77 | 163.39 | 166.78 | 21.5M |
| 2025-09-17 | 160.52 | 169.40 | 148.00 | 166.50 | 25.4M |
| 2025-09-16 | 142.80 | 154.00 | 142.80 | 154.00 | 10.1M |
| 2025-09-15 | 158.00 | 165.88 | 135.72 | 140.00 | 26.6M |
| 2025-09-12 | 140.00 | 150.80 | 138.50 | 150.80 | 11.5M |
| 2025-09-11 | 129.29 | 137.09 | 125.00 | 137.09 | 14.9M |
| 2025-09-10 | 120.00 | 124.63 | 119.60 | 124.63 | 11.5M |
| 2025-09-09 | 103.30 | 113.30 | 103.30 | 113.30 | 9.0M |
| 2025-09-08 | 97.00 | 104.85 | 97.00 | 103.00 | 14.2M |
| 2025-09-05 | 99.00 | 99.60 | 95.08 | 98.62 | 10.4M |
| 2025-09-04 | 96.90 | 101.60 | 95.68 | 98.57 | 13.2M |
| 2025-09-03 | 96.58 | 99.89 | 91.59 | 96.81 | 13.8M |
| 2025-09-02 | 97.50 | 99.99 | 95.87 | 96.59 | 12.6M |
| 2025-09-01 | 98.86 | 99.45 | 94.20 | 96.71 | 18.3M |
| 2025-08-29 | 109.80 | 114.93 | 101.39 | 101.39 | 16.9M |
| 2025-08-28 | 106.00 | 113.59 | 104.00 | 112.66 | 12.1M |
| 2025-08-27 | 103.11 | 110.00 | 101.19 | 106.16 | 12.6M |
| 2025-08-26 | 116.77 | 119.26 | 105.15 | 105.15 | 13.6M |
| 2025-08-25 | 111.50 | 119.10 | 109.00 | 116.83 | 13.7M |
| 2025-08-22 | 110.07 | 115.00 | 109.16 | 113.08 | 11.4M |
| 2025-08-21 | 110.21 | 113.50 | 106.75 | 111.47 | 12.8M |
| 2025-08-20 | 114.00 | 116.01 | 107.36 | 112.58 | 15.3M |
| 2025-08-19 | 120.66 | 123.50 | 114.02 | 114.02 | 19.4M |
| 2025-08-18 | 117.30 | 126.69 | 116.00 | 126.69 | 12.4M |
| 2025-08-15 | 108.24 | 116.30 | 106.22 | 115.17 | 14.3M |
| 2025-08-14 | 106.00 | 112.53 | 106.00 | 108.49 | 19.2M |
| 2025-08-13 | 93.11 | 102.30 | 93.11 | 102.30 | 10.9M |
| 2025-08-12 | 94.44 | 96.98 | 90.90 | 93.00 | 15.7M |
| 2025-08-11 | 91.34 | 96.74 | 87.30 | 95.39 | 17.6M |
| 2025-08-08 | 91.29 | 93.20 | 85.03 | 90.00 | 24.6M |
| 2025-08-07 | 79.30 | 86.80 | 79.30 | 86.80 | 11.3M |
| 2025-08-06 | 73.60 | 79.93 | 73.50 | 78.91 | 22.1M |
| 2025-08-05 | 67.11 | 72.66 | 66.11 | 72.66 | 18.4M |
| 2025-08-04 | 66.74 | 69.33 | 64.22 | 66.05 | 25.7M |
| 2025-08-01 | 63.49 | 66.53 | 61.34 | 66.53 | 21.5M |
| 2025-07-31 | 56.39 | 60.48 | 56.39 | 60.48 | 24.2M |
| 2025-07-30 | 51.65 | 56.39 | 50.01 | 54.98 | 15.6M |
| 2025-07-29 | 50.38 | 51.79 | 50.22 | 51.39 | 8.8M |
| 2025-07-28 | 50.55 | 51.38 | 50.01 | 50.41 | 10.3M |
| 2025-07-25 | 50.15 | 51.02 | 49.82 | 50.34 | 9.4M |
| 2025-07-24 | 49.86 | 52.00 | 48.71 | 49.75 | 14.6M |
| 2025-07-23 | 50.50 | 51.27 | 48.91 | 49.53 | 12.7M |
| 2025-07-22 | 50.35 | 52.78 | 49.61 | 50.00 | 20.6M |
| 2025-07-21 | 44.91 | 49.83 | 44.91 | 49.83 | 18.2M |
| 2025-07-18 | 42.40 | 45.99 | 42.07 | 45.30 | 16.9M |
| 2025-07-17 | 42.07 | 43.23 | 41.80 | 42.37 | 11.9M |
| 2025-07-16 | 39.45 | 43.15 | 38.91 | 42.19 | 20.0M |
| 2025-07-15 | 38.90 | 40.17 | 38.90 | 39.23 | 12.2M |
| 2025-07-14 | 36.56 | 39.88 | 36.56 | 39.20 | 15.5M |
| 2025-07-11 | 37.35 | 38.12 | 36.82 | 36.99 | 11.1M |
| 2025-07-10 | 35.89 | 39.24 | 35.65 | 37.76 | 21.9M |
| 2025-07-09 | 36.02 | 36.12 | 35.48 | 35.67 | 4.5M |
| 2025-07-08 | 34.91 | 36.22 | 34.78 | 36.20 | 8.7M |
| 2025-07-07 | 35.20 | 35.57 | 34.73 | 34.91 | 4.6M |
| 2025-07-04 | 35.34 | 36.74 | 35.14 | 35.40 | 9.3M |
| 2025-07-03 | 35.50 | 35.79 | 34.97 | 35.06 | 4.7M |
| 2025-07-02 | 35.91 | 37.10 | 35.16 | 35.50 | 8.2M |
| 2025-07-01 | 36.97 | 36.98 | 35.50 | 36.33 | 8.4M |
| 2025-06-30 | 35.40 | 36.20 | 35.30 | 35.90 | 5.7M |
| 2025-06-27 | 35.50 | 36.50 | 34.84 | 35.66 | 6.4M |
| 2025-06-26 | 35.58 | 35.96 | 35.01 | 35.27 | 5.2M |
| 2025-06-25 | 35.01 | 35.88 | 34.68 | 35.50 | 6.5M |
| 2025-06-24 | 33.96 | 35.58 | 33.96 | 34.88 | 6.2M |
| 2025-06-23 | 33.52 | 34.38 | 33.21 | 33.97 | 4.6M |
| 2025-06-20 | 34.37 | 35.19 | 33.79 | 33.87 | 5.1M |
| 2025-06-19 | 34.59 | 35.08 | 34.01 | 34.22 | 4.8M |
| 2025-06-18 | 34.51 | 34.88 | 34.20 | 34.77 | 3.7M |
| 2025-06-17 | 35.33 | 35.45 | 34.55 | 34.79 | 4.6M |
| 2025-06-16 | 35.10 | 36.10 | 34.92 | 35.22 | 5.6M |
| 2025-06-13 | 36.20 | 36.69 | 35.00 | 35.33 | 8.2M |
| 2025-06-12 | 35.23 | 37.43 | 35.23 | 36.53 | 9.5M |
| 2025-06-11 | 35.80 | 36.17 | 35.52 | 35.59 | 3.3M |
| 2025-06-10 | 36.28 | 36.55 | 35.43 | 35.80 | 5.6M |
| 2025-06-09 | 36.10 | 36.68 | 35.99 | 36.20 | 5.1M |
| 2025-06-06 | 35.50 | 36.18 | 35.48 | 35.92 | 5.0M |
| 2025-06-05 | 34.59 | 36.08 | 34.16 | 35.84 | 9.3M |
| 2025-06-04 | 34.15 | 35.69 | 33.99 | 34.42 | 7.4M |
| 2025-06-03 | 33.98 | 34.44 | 33.64 | 33.68 | 3.9M |
| 2025-05-30 | 34.70 | 34.77 | 33.43 | 33.58 | 5.6M |
| 2025-05-29 | 33.30 | 35.35 | 33.12 | 34.85 | 11.4M |
| 2025-05-28 | 32.77 | 33.47 | 32.68 | 32.81 | 3.6M |
| 2025-05-27 | 33.87 | 34.19 | 32.95 | 33.16 | 6.2M |
| 2025-05-26 | 33.80 | 34.37 | 33.60 | 33.96 | 4.2M |
| 2025-05-23 | 35.02 | 35.34 | 33.78 | 33.78 | 7.0M |
| 2025-05-22 | 36.00 | 37.20 | 35.00 | 35.00 | 9.7M |
| 2025-05-21 | 35.61 | 35.79 | 34.56 | 34.73 | 5.2M |
| 2025-05-20 | 36.19 | 36.36 | 35.57 | 35.85 | 4.3M |
| 2025-05-19 | 35.11 | 37.20 | 34.81 | 36.15 | 8.6M |
| 2025-05-16 | 35.49 | 36.09 | 35.15 | 35.34 | 4.2M |
| 2025-05-15 | 36.25 | 36.40 | 35.32 | 35.65 | 5.0M |
| 2025-05-14 | 37.45 | 37.78 | 36.28 | 36.33 | 7.4M |
| 2025-05-13 | 37.53 | 37.70 | 36.63 | 36.77 | 6.4M |
| 2025-05-12 | 36.80 | 37.55 | 36.58 | 36.94 | 6.9M |
| 2025-05-09 | 36.73 | 37.22 | 36.10 | 36.20 | 7.1M |
| 2025-05-08 | 35.35 | 37.22 | 35.35 | 36.95 | 11.1M |
| 2025-05-07 | 36.15 | 36.27 | 34.92 | 35.36 | 7.9M |
| 2025-05-06 | 34.99 | 35.80 | 34.85 | 35.58 | 7.4M |
| 2025-04-30 | 33.81 | 34.77 | 33.40 | 34.33 | 8.4M |
| 2025-04-29 | 34.00 | 35.11 | 33.75 | 33.77 | 12.2M |
| 2025-04-28 | 32.00 | 34.96 | 32.00 | 34.42 | 18.8M |
| 2025-04-25 | 33.09 | 33.09 | 33.09 | 33.09 | 3.9M |
| 2025-04-24 | 36.77 | 36.77 | 36.77 | 36.77 | 2.2M |
| 2025-04-23 | 39.02 | 41.36 | 39.02 | 40.85 | 10.8M |
| 2025-04-22 | 39.50 | 39.58 | 38.65 | 38.93 | 5.6M |
| 2025-04-21 | 38.86 | 39.79 | 38.27 | 39.78 | 6.1M |
| 2025-04-18 | 38.50 | 39.14 | 38.01 | 38.85 | 5.1M |
| 2025-04-17 | 37.44 | 39.18 | 37.44 | 38.60 | 6.1M |
| 2025-04-16 | 38.00 | 39.53 | 37.50 | 37.98 | 8.6M |
| 2025-04-15 | 40.17 | 40.55 | 39.30 | 39.91 | 6.3M |
| 2025-04-14 | 39.28 | 40.59 | 38.72 | 40.17 | 11.2M |
| 2025-04-11 | 36.66 | 38.57 | 36.51 | 38.14 | 7.8M |
| 2025-04-10 | 38.66 | 39.70 | 37.25 | 37.45 | 13.7M |
| 2025-04-09 | 33.16 | 36.28 | 31.95 | 36.20 | 14.0M |
| 2025-04-08 | 38.00 | 38.63 | 34.73 | 35.50 | 14.0M |
| 2025-04-07 | 38.59 | 39.49 | 38.59 | 38.59 | 2.6M |
| 2025-04-03 | 44.99 | 45.59 | 42.42 | 42.88 | 10.0M |
| 2025-04-02 | 46.44 | 47.36 | 46.00 | 46.35 | 4.2M |
| 2025-04-01 | 47.00 | 47.70 | 46.30 | 46.44 | 4.3M |
| 2025-03-31 | 47.30 | 47.59 | 45.89 | 46.68 | 5.2M |
| 2025-03-28 | 47.59 | 48.12 | 47.16 | 47.63 | 3.8M |
| 2025-03-27 | 47.00 | 48.50 | 46.66 | 47.75 | 5.1M |
| 2025-03-26 | 48.00 | 48.79 | 47.44 | 48.18 | 6.0M |
| 2025-03-25 | 49.68 | 50.39 | 48.22 | 48.86 | 6.9M |
| 2025-03-24 | 50.16 | 50.17 | 47.82 | 48.35 | 7.5M |
| 2025-03-21 | 49.43 | 51.86 | 47.60 | 50.17 | 12.0M |
| 2025-03-20 | 50.09 | 51.00 | 49.24 | 49.39 | 8.2M |
| 2025-03-19 | 51.88 | 52.25 | 50.00 | 50.09 | 14.0M |
| 2025-03-18 | 55.00 | 55.50 | 53.01 | 54.13 | 13.5M |
| 2025-03-17 | 56.00 | 57.00 | 53.34 | 55.85 | 18.7M |
| 2025-03-14 | 53.18 | 54.49 | 52.27 | 53.16 | 10.0M |
| 2025-03-13 | 54.00 | 54.49 | 52.47 | 53.31 | 8.4M |
| 2025-03-12 | 53.60 | 54.34 | 52.67 | 53.50 | 10.9M |
| 2025-03-11 | 51.02 | 55.03 | 50.88 | 53.66 | 14.2M |
| 2025-03-10 | 50.79 | 52.77 | 50.16 | 51.90 | 9.3M |
| 2025-03-07 | 49.50 | 52.09 | 49.21 | 50.40 | 7.5M |
| 2025-03-06 | 50.10 | 51.56 | 49.98 | 50.54 | 7.0M |
| 2025-03-05 | 49.39 | 50.42 | 49.03 | 49.60 | 6.8M |
| 2025-03-04 | 46.50 | 48.98 | 46.42 | 48.88 | 8.5M |
| 2025-03-03 | 51.11 | 51.49 | 48.08 | 48.82 | 9.5M |
| 2025-02-28 | 51.00 | 52.86 | 50.90 | 51.10 | 10.7M |
| 2025-02-27 | 57.80 | 57.80 | 53.90 | 54.54 | 14.7M |
| 2025-02-26 | 54.20 | 58.25 | 53.45 | 57.70 | 15.2M |
| 2025-02-25 | 53.40 | 57.00 | 52.49 | 54.66 | 12.4M |
| 2025-02-24 | 55.00 | 55.69 | 54.01 | 55.25 | 13.5M |
| 2025-02-21 | 54.07 | 56.98 | 54.00 | 56.74 | 14.1M |
| 2025-02-20 | 54.70 | 55.35 | 53.50 | 53.90 | 9.0M |
| 2025-02-19 | 54.04 | 56.24 | 53.60 | 55.29 | 10.0M |
| 2025-02-18 | 56.10 | 57.18 | 53.80 | 54.04 | 12.8M |
| 2025-02-17 | 51.08 | 55.67 | 51.00 | 55.67 | 19.7M |
| 2025-02-14 | 51.70 | 52.33 | 50.47 | 50.61 | 8.3M |
| 2025-02-13 | 53.16 | 53.17 | 49.99 | 51.24 | 14.1M |
| 2025-02-12 | 52.75 | 54.22 | 52.06 | 53.79 | 10.7M |
| 2025-02-11 | 55.10 | 55.87 | 52.91 | 53.33 | 11.0M |
| 2025-02-10 | 53.80 | 55.85 | 52.69 | 53.97 | 10.6M |
| 2025-02-07 | 54.01 | 55.15 | 52.41 | 53.20 | 11.5M |
| 2025-02-06 | 51.99 | 53.97 | 51.86 | 53.82 | 11.6M |
| 2025-02-05 | 51.29 | 53.58 | 51.29 | 51.29 | 11.1M |
| 2025-01-27 | 58.88 | 59.50 | 54.91 | 56.99 | 14.5M |
| 2025-01-24 | 56.80 | 61.54 | 56.00 | 60.83 | 13.6M |
| 2025-01-23 | 55.88 | 59.44 | 55.01 | 58.18 | 15.1M |
| 2025-01-22 | 54.44 | 57.57 | 54.01 | 54.95 | 13.4M |
| 2025-01-21 | 51.92 | 55.00 | 49.50 | 54.98 | 15.2M |
| 2025-01-20 | 52.62 | 53.66 | 51.52 | 51.70 | 8.7M |
| 2025-01-17 | 52.47 | 53.11 | 50.91 | 51.71 | 7.8M |
| 2025-01-16 | 52.89 | 53.88 | 51.88 | 53.26 | 7.8M |
| 2025-01-15 | 54.27 | 55.00 | 52.55 | 52.82 | 8.4M |
| 2025-01-14 | 50.78 | 54.50 | 50.12 | 54.27 | 11.1M |
| 2025-01-13 | 52.00 | 52.40 | 49.88 | 50.48 | 10.0M |
| 2025-01-10 | 54.30 | 55.55 | 53.27 | 53.36 | 11.0M |
| 2025-01-09 | 51.95 | 56.99 | 51.71 | 54.52 | 15.2M |
| 2025-01-08 | 49.90 | 52.99 | 48.64 | 51.94 | 13.7M |
| 2025-01-07 | 48.00 | 50.49 | 46.73 | 50.49 | 12.6M |
| 2025-01-06 | 47.43 | 49.64 | 45.68 | 45.90 | 10.9M |
| 2025-01-03 | 51.61 | 52.37 | 46.62 | 46.86 | 15.8M |
| 2025-01-02 | 54.90 | 55.27 | 50.51 | 51.80 | 14.1M |