78.36
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.00 | 75.96 | 75.00 | 75.87 | 7.4K |
| 09:40 | 76.09 | 76.09 | 76.09 | 76.09 | 0.3K |
| 09:55 | 75.84 | 75.84 | 75.84 | 75.84 | 0.2K |
| 10:00 | 75.90 | 75.90 | 75.90 | 75.90 | 0.3K |
| 10:05 | 75.77 | 75.77 | 75.77 | 75.77 | 0.4K |
| 10:10 | 76.04 | 76.04 | 76.04 | 76.04 | 1.5K |
| 10:15 | 75.73 | 75.73 | 75.69 | 75.69 | 0.6K |
| 10:25 | 75.42 | 75.43 | 75.33 | 75.33 | 1.5K |
| 10:30 | 75.67 | 75.67 | 75.34 | 75.50 | 1.7K |
| 10:35 | 75.21 | 75.65 | 75.21 | 75.65 | 0.5K |
| 10:40 | 75.34 | 75.34 | 75.34 | 75.34 | 0.3K |
| 10:45 | 75.26 | 75.26 | 75.26 | 75.26 | 0.2K |
| 10:50 | 75.34 | 75.57 | 75.34 | 75.57 | 1.2K |
| 10:55 | 75.52 | 75.52 | 75.52 | 75.52 | 0.4K |
| 11:20 | 75.69 | 75.69 | 75.69 | 75.69 | 0.1K |
| 11:25 | 75.86 | 75.86 | 75.86 | 75.86 | 0.2K |
| 11:35 | 75.69 | 75.69 | 75.69 | 75.69 | 0.4K |
| 12:00 | 75.76 | 75.76 | 75.76 | 75.76 | 0.2K |
| 12:05 | 75.85 | 75.85 | 75.85 | 75.85 | 0.1K |
| 12:15 | 76.00 | 76.05 | 75.78 | 76.05 | 1.0K |
| 12:20 | 76.25 | 76.25 | 76.25 | 76.25 | 0.1K |
| 12:25 | 76.14 | 76.14 | 76.14 | 76.14 | 0.7K |
| 12:30 | 75.91 | 75.91 | 75.91 | 75.91 | 0.3K |
| 12:35 | 76.07 | 76.07 | 76.07 | 76.07 | 0.4K |
| 12:40 | 76.03 | 76.03 | 75.95 | 76.00 | 0.5K |
| 12:45 | 76.17 | 76.18 | 76.17 | 76.18 | 0.9K |
| 12:55 | 76.05 | 76.05 | 76.01 | 76.01 | 0.5K |
| 13:10 | 76.22 | 76.37 | 76.22 | 76.33 | 1.2K |
| 13:15 | 76.34 | 76.34 | 76.30 | 76.33 | 0.5K |
| 13:20 | 76.25 | 76.42 | 76.25 | 76.42 | 1.3K |
| 13:25 | 76.50 | 76.60 | 76.50 | 76.60 | 0.8K |
| 13:30 | 76.48 | 76.56 | 76.40 | 76.56 | 1.3K |
| 13:45 | 76.62 | 76.62 | 76.62 | 76.62 | 0.9K |
| 13:50 | 76.55 | 76.61 | 76.55 | 76.56 | 3.1K |
| 13:55 | 76.51 | 76.52 | 76.51 | 76.51 | 2.3K |
| 14:00 | 76.59 | 76.61 | 76.59 | 76.61 | 0.4K |
| 14:05 | 76.58 | 76.58 | 76.55 | 76.55 | 0.6K |
| 14:15 | 76.68 | 76.76 | 76.68 | 76.76 | 2.3K |
| 14:25 | 76.80 | 76.80 | 76.80 | 76.80 | 1.0K |
| 14:30 | 76.61 | 76.61 | 76.61 | 76.61 | 0.2K |
| 14:40 | 76.52 | 76.52 | 76.52 | 76.52 | 0.1K |
| 14:50 | 76.44 | 76.67 | 76.44 | 76.67 | 1.7K |
| 14:55 | 76.52 | 76.52 | 76.50 | 76.50 | 1.8K |
| 15:00 | 76.30 | 76.30 | 76.30 | 76.30 | 0.1K |
| 15:10 | 76.23 | 76.23 | 76.11 | 76.11 | 1.0K |
| 15:15 | 76.35 | 76.42 | 76.35 | 76.42 | 0.5K |
| 15:20 | 76.28 | 76.28 | 76.28 | 76.28 | 0.3K |
| 15:30 | 76.00 | 76.00 | 76.00 | 76.00 | 0.2K |
| 15:35 | 75.75 | 76.05 | 75.75 | 76.05 | 1.1K |
| 15:40 | 76.04 | 76.04 | 75.73 | 75.73 | 0.5K |
| 15:45 | 75.80 | 75.80 | 75.78 | 75.78 | 0.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 77.80 | 78.99 | 77.77 | 78.36 | 0.0M |
| 2025-09-26 | 75.00 | 76.85 | 75.00 | 75.78 | 0.0M |
| 2025-09-25 | 78.43 | 78.43 | 75.16 | 75.73 | 0.1M |
| 2025-09-24 | 78.90 | 79.75 | 78.50 | 79.08 | 0.1M |
| 2025-09-23 | 78.40 | 79.90 | 78.40 | 78.52 | 0.0M |
| 2025-09-22 | 79.94 | 80.42 | 78.85 | 78.85 | 0.1M |
| 2025-09-19 | 83.86 | 83.94 | 82.41 | 82.41 | 0.1M |
| 2025-09-18 | 81.30 | 85.00 | 81.27 | 84.19 | 0.2M |
| 2025-09-17 | 79.98 | 79.98 | 78.71 | 79.75 | 0.0M |
| 2025-09-16 | 79.30 | 79.98 | 78.07 | 79.98 | 0.0M |
| 2025-09-15 | 78.28 | 79.16 | 78.09 | 79.15 | 0.0M |
| 2025-09-12 | 79.02 | 79.56 | 78.27 | 79.55 | 0.0M |
| 2025-09-11 | 77.50 | 79.02 | 77.50 | 78.10 | 0.0M |
| 2025-09-10 | 75.07 | 78.00 | 75.07 | 77.18 | 0.0M |
| 2025-09-09 | 76.90 | 77.00 | 75.01 | 76.00 | 0.0M |
| 2025-09-08 | 79.02 | 79.02 | 75.00 | 75.51 | 0.0M |
| 2025-09-05 | 75.49 | 76.54 | 74.00 | 75.06 | 0.0M |
| 2025-09-04 | 74.85 | 74.85 | 73.46 | 74.01 | 0.0M |
| 2025-09-03 | 73.82 | 76.26 | 73.82 | 75.60 | 0.1M |
| 2025-09-02 | 72.80 | 74.20 | 72.52 | 73.78 | 0.1M |
| 2025-08-29 | 73.93 | 74.00 | 72.07 | 72.54 | 0.1M |
| 2025-08-28 | 76.45 | 76.50 | 75.00 | 75.01 | 0.0M |
| 2025-08-27 | 75.13 | 76.57 | 74.90 | 75.43 | 0.0M |
| 2025-08-26 | 74.39 | 74.96 | 73.22 | 74.71 | 0.1M |
| 2025-08-25 | 75.74 | 76.48 | 74.64 | 74.64 | 0.0M |
| 2025-08-22 | 74.65 | 79.00 | 74.65 | 78.86 | 0.0M |
| 2025-08-21 | 76.25 | 81.00 | 73.35 | 74.59 | 0.0M |
| 2025-08-20 | 75.11 | 76.76 | 74.02 | 76.38 | 0.0M |
| 2025-08-19 | 76.64 | 76.64 | 74.21 | 74.39 | 0.0M |
| 2025-08-18 | 75.06 | 78.18 | 75.06 | 76.95 | 0.0M |
| 2025-08-15 | 79.73 | 80.00 | 77.30 | 78.07 | 0.0M |
| 2025-08-14 | 81.90 | 81.90 | 78.51 | 79.24 | 0.1M |
| 2025-08-13 | 80.35 | 81.86 | 80.00 | 81.49 | 0.1M |
| 2025-08-12 | 77.90 | 79.00 | 77.54 | 78.88 | 0.1M |
| 2025-08-11 | 76.04 | 78.17 | 76.04 | 77.32 | 0.2M |
| 2025-08-08 | 74.36 | 74.87 | 73.93 | 74.75 | 0.1M |
| 2025-08-07 | 74.07 | 74.35 | 73.51 | 73.83 | 0.1M |
| 2025-08-06 | 71.87 | 72.75 | 71.55 | 72.75 | 0.1M |
| 2025-08-05 | 72.01 | 72.21 | 71.01 | 71.47 | 0.1M |
| 2025-08-04 | 71.32 | 72.68 | 71.32 | 72.22 | 0.1M |
| 2025-08-01 | 73.00 | 73.25 | 71.00 | 71.06 | 0.1M |
| 2025-07-31 | 74.65 | 75.33 | 73.87 | 73.87 | 0.0M |
| 2025-07-30 | 75.06 | 75.60 | 72.83 | 74.00 | 0.1M |
| 2025-07-29 | 75.82 | 76.00 | 74.65 | 74.82 | 0.0M |
| 2025-07-28 | 76.00 | 76.79 | 75.08 | 75.25 | 0.1M |
| 2025-07-25 | 74.81 | 75.12 | 74.00 | 74.65 | 0.0M |
| 2025-07-24 | 76.19 | 76.96 | 75.45 | 76.00 | 0.1M |
| 2025-07-23 | 76.64 | 76.64 | 75.00 | 76.01 | 0.1M |
| 2025-07-22 | 76.86 | 77.50 | 76.21 | 76.99 | 0.1M |
| 2025-07-21 | 76.64 | 77.69 | 76.02 | 76.29 | 0.1M |
| 2025-07-18 | 78.00 | 78.01 | 75.52 | 76.00 | 0.1M |
| 2025-07-17 | 75.44 | 76.21 | 74.58 | 75.80 | 0.1M |
| 2025-07-16 | 73.21 | 75.43 | 73.21 | 75.16 | 0.1M |
| 2025-07-15 | 73.44 | 73.59 | 71.50 | 72.61 | 0.1M |
| 2025-07-14 | 75.00 | 75.00 | 73.12 | 74.00 | 0.1M |
| 2025-07-11 | 72.00 | 73.54 | 71.91 | 72.90 | 0.1M |
| 2025-07-10 | 69.99 | 70.40 | 68.79 | 69.84 | 0.6M |
| 2025-07-09 | 68.36 | 69.50 | 67.70 | 68.89 | 0.2M |
| 2025-07-08 | 66.10 | 68.20 | 65.99 | 68.20 | 0.1M |
| 2025-07-07 | 67.04 | 67.46 | 65.34 | 65.34 | 0.1M |
| 2025-07-03 | 67.90 | 68.49 | 67.78 | 67.96 | 0.0M |
| 2025-07-02 | 66.14 | 68.28 | 66.14 | 67.94 | 0.1M |
| 2025-07-01 | 65.55 | 65.93 | 64.86 | 65.68 | 0.1M |
| 2025-06-30 | 65.21 | 66.43 | 64.78 | 65.78 | 0.1M |
| 2025-06-27 | 65.33 | 65.65 | 64.64 | 64.70 | 0.0M |
| 2025-06-26 | 65.61 | 65.88 | 65.02 | 65.40 | 0.0M |
| 2025-06-25 | 66.00 | 67.40 | 65.36 | 66.00 | 0.1M |
| 2025-06-24 | 62.48 | 65.24 | 62.48 | 64.00 | 0.2M |
| 2025-06-23 | 61.68 | 61.78 | 60.27 | 61.36 | 0.1M |
| 2025-06-20 | 63.10 | 63.28 | 61.70 | 61.88 | 0.1M |
| 2025-06-18 | 61.55 | 62.63 | 61.01 | 62.11 | 0.1M |
| 2025-06-17 | 63.04 | 63.10 | 61.15 | 62.27 | 0.1M |
| 2025-06-16 | 63.45 | 64.60 | 63.37 | 64.53 | 0.1M |
| 2025-06-13 | 62.75 | 63.33 | 61.91 | 62.36 | 0.1M |
| 2025-06-12 | 64.52 | 65.09 | 63.60 | 64.50 | 0.0M |
| 2025-06-11 | 64.75 | 65.45 | 64.55 | 65.29 | 0.0M |
| 2025-06-10 | 63.40 | 64.74 | 63.20 | 64.73 | 0.0M |
| 2025-06-09 | 61.51 | 63.45 | 61.22 | 63.40 | 0.0M |
| 2025-06-06 | 60.55 | 61.22 | 60.55 | 60.89 | 0.0M |
| 2025-06-05 | 61.47 | 61.49 | 60.12 | 60.12 | 0.1M |
| 2025-06-04 | 60.74 | 61.69 | 60.74 | 61.45 | 0.0M |
| 2025-06-03 | 60.63 | 61.99 | 60.51 | 61.70 | 0.0M |
| 2025-06-02 | 59.74 | 60.31 | 59.19 | 60.05 | 0.0M |
| 2025-05-30 | 59.00 | 60.60 | 58.84 | 60.30 | 0.1M |
| 2025-05-29 | 61.87 | 62.26 | 59.96 | 60.13 | 0.0M |
| 2025-05-28 | 62.64 | 62.72 | 61.10 | 61.32 | 0.0M |
| 2025-05-27 | 63.77 | 63.77 | 62.58 | 62.99 | 0.0M |
| 2025-05-23 | 63.00 | 63.75 | 62.50 | 62.50 | 0.1M |
| 2025-05-22 | 63.68 | 64.49 | 63.02 | 64.07 | 0.1M |
| 2025-05-21 | 60.72 | 62.49 | 60.00 | 62.37 | 0.1M |
| 2025-05-20 | 59.01 | 60.83 | 59.00 | 60.83 | 0.1M |
| 2025-05-19 | 59.42 | 60.19 | 58.05 | 59.55 | 0.1M |
| 2025-05-16 | 59.91 | 60.75 | 59.91 | 60.48 | 0.0M |
| 2025-05-15 | 59.99 | 60.55 | 58.59 | 60.00 | 0.0M |
| 2025-05-14 | 61.34 | 61.34 | 59.78 | 60.50 | 0.0M |
| 2025-05-13 | 61.17 | 61.76 | 59.83 | 61.74 | 0.0M |
| 2025-05-12 | 61.64 | 61.70 | 59.16 | 60.00 | 0.1M |
| 2025-05-09 | 59.29 | 60.29 | 59.17 | 59.77 | 0.1M |
| 2025-05-08 | 56.00 | 57.89 | 55.70 | 57.89 | 0.1M |
| 2025-05-07 | 54.36 | 55.00 | 53.32 | 53.50 | 0.0M |
| 2025-05-06 | 53.60 | 53.90 | 52.62 | 53.90 | 0.0M |
| 2025-05-05 | 54.00 | 54.00 | 52.30 | 53.75 | 0.0M |
| 2025-05-02 | 55.52 | 55.86 | 54.80 | 55.00 | 0.0M |
| 2025-05-01 | 55.52 | 56.23 | 54.66 | 55.19 | 0.1M |
| 2025-04-30 | 55.34 | 55.34 | 54.00 | 54.54 | 0.0M |
| 2025-04-29 | 54.86 | 56.35 | 54.85 | 56.03 | 0.0M |
| 2025-04-28 | 55.83 | 56.14 | 54.19 | 54.92 | 0.0M |
| 2025-04-25 | 55.30 | 56.61 | 55.30 | 55.70 | 0.1M |
| 2025-04-24 | 53.52 | 55.11 | 52.94 | 55.11 | 0.1M |
| 2025-04-23 | 52.00 | 53.91 | 52.00 | 53.64 | 0.1M |
| 2025-04-22 | 50.00 | 52.00 | 50.00 | 51.89 | 0.1M |
| 2025-04-21 | 48.51 | 49.73 | 48.02 | 48.90 | 0.1M |
| 2025-04-17 | 46.69 | 47.62 | 46.58 | 47.11 | 0.0M |
| 2025-04-16 | 46.51 | 47.35 | 45.75 | 46.76 | 0.1M |
| 2025-04-15 | 49.42 | 49.50 | 47.51 | 47.51 | 0.0M |
| 2025-04-14 | 50.00 | 50.00 | 47.74 | 48.76 | 0.0M |
| 2025-04-11 | 46.40 | 48.11 | 46.00 | 48.01 | 0.1M |
| 2025-04-10 | 46.50 | 46.50 | 44.30 | 45.30 | 0.0M |
| 2025-04-09 | 43.24 | 47.30 | 43.11 | 46.98 | 0.1M |
| 2025-04-08 | 45.75 | 46.86 | 43.24 | 43.33 | 0.1M |
| 2025-04-07 | 44.25 | 45.87 | 42.80 | 44.75 | 0.1M |
| 2025-04-04 | 48.34 | 49.14 | 48.07 | 48.74 | 0.1M |
| 2025-04-03 | 49.21 | 49.21 | 47.22 | 48.51 | 0.1M |
| 2025-04-02 | 50.15 | 51.60 | 49.88 | 51.25 | 0.0M |
| 2025-04-01 | 50.41 | 50.82 | 49.90 | 50.33 | 0.1M |
| 2025-03-31 | 49.26 | 50.34 | 49.13 | 49.92 | 0.0M |
| 2025-03-28 | 51.25 | 51.50 | 50.21 | 50.50 | 0.0M |
| 2025-03-27 | 51.51 | 53.15 | 51.51 | 53.15 | 0.0M |
| 2025-03-26 | 53.40 | 53.40 | 52.34 | 52.80 | 0.0M |
| 2025-03-25 | 53.40 | 54.00 | 52.75 | 53.40 | 0.0M |
| 2025-03-24 | 55.65 | 56.00 | 52.42 | 53.22 | 0.0M |
| 2025-03-21 | 50.93 | 51.00 | 49.01 | 50.62 | 0.0M |
| 2025-03-20 | 51.87 | 52.46 | 50.61 | 51.20 | 0.0M |
| 2025-03-19 | 49.58 | 52.54 | 49.33 | 52.54 | 0.0M |
| 2025-03-18 | 49.23 | 49.69 | 48.88 | 49.14 | 0.0M |
| 2025-03-17 | 49.57 | 51.15 | 49.57 | 50.61 | 0.0M |
| 2025-03-14 | 49.72 | 51.03 | 49.72 | 50.81 | 0.0M |
| 2025-03-13 | 50.18 | 50.24 | 48.40 | 48.83 | 0.0M |
| 2025-03-12 | 50.99 | 51.41 | 49.45 | 50.24 | 0.0M |
| 2025-03-11 | 49.32 | 51.16 | 48.46 | 51.16 | 0.1M |
| 2025-03-10 | 52.30 | 52.30 | 46.70 | 48.88 | 0.2M |
| 2025-03-07 | 54.00 | 55.00 | 51.45 | 52.48 | 0.1M |
| 2025-03-06 | 53.76 | 54.21 | 53.00 | 53.89 | 0.0M |
| 2025-03-05 | 53.55 | 53.77 | 50.61 | 53.77 | 0.2M |
| 2025-03-04 | 49.56 | 53.12 | 48.79 | 52.34 | 0.1M |
| 2025-03-03 | 52.80 | 54.42 | 50.50 | 51.25 | 0.1M |
| 2025-02-28 | 48.47 | 50.41 | 47.70 | 48.60 | 0.1M |
| 2025-02-27 | 49.99 | 50.95 | 48.95 | 49.27 | 0.1M |
| 2025-02-26 | 51.06 | 52.40 | 48.52 | 49.60 | 0.1M |
| 2025-02-25 | 54.30 | 54.55 | 49.75 | 52.90 | 0.2M |
| 2025-02-24 | 57.62 | 58.21 | 56.20 | 56.20 | 0.0M |
| 2025-02-21 | 60.00 | 60.06 | 57.35 | 58.00 | 0.0M |
| 2025-02-20 | 59.27 | 59.96 | 58.55 | 59.90 | 0.0M |
| 2025-02-19 | 58.91 | 58.91 | 57.68 | 58.59 | 0.0M |
| 2025-02-18 | 58.60 | 59.39 | 56.12 | 57.26 | 0.1M |
| 2025-02-14 | 57.88 | 59.74 | 57.88 | 59.39 | 0.0M |
| 2025-02-13 | 57.46 | 58.49 | 57.00 | 58.49 | 0.0M |
| 2025-02-12 | 57.25 | 58.98 | 57.01 | 57.46 | 0.1M |
| 2025-02-11 | 58.80 | 58.91 | 57.58 | 58.17 | 0.0M |
| 2025-02-10 | 58.45 | 58.99 | 57.62 | 58.92 | 0.0M |
| 2025-02-07 | 58.33 | 59.27 | 57.30 | 57.38 | 0.1M |
| 2025-02-06 | 61.20 | 61.20 | 57.17 | 57.61 | 0.1M |
| 2025-02-05 | 61.90 | 62.25 | 59.36 | 60.19 | 0.1M |
| 2025-02-04 | 63.12 | 64.00 | 61.90 | 62.25 | 0.1M |
| 2025-02-03 | 60.00 | 63.99 | 58.43 | 63.75 | 0.3M |
| 2025-01-31 | 68.63 | 69.08 | 66.31 | 67.30 | 0.1M |
| 2025-01-30 | 67.46 | 69.20 | 67.46 | 68.68 | 0.0M |
| 2025-01-29 | 66.47 | 67.22 | 65.59 | 67.05 | 0.1M |
| 2025-01-28 | 67.99 | 68.09 | 65.99 | 66.31 | 0.1M |
| 2025-01-27 | 68.99 | 68.99 | 63.78 | 66.90 | 0.1M |
| 2025-01-24 | 68.00 | 69.90 | 67.65 | 69.12 | 0.1M |
| 2025-01-23 | 65.09 | 68.00 | 64.98 | 66.36 | 0.1M |
| 2025-01-22 | 66.55 | 68.00 | 65.50 | 66.13 | 0.2M |
| 2025-01-21 | 67.50 | 68.15 | 65.80 | 66.83 | 0.1M |
| 2025-01-17 | 63.99 | 67.83 | 63.99 | 67.35 | 0.2M |
| 2025-01-16 | 61.30 | 63.30 | 60.46 | 63.19 | 0.1M |
| 2025-01-15 | 60.00 | 61.32 | 60.00 | 60.99 | 0.2M |
| 2025-01-14 | 59.19 | 59.88 | 57.60 | 58.01 | 0.1M |
| 2025-01-13 | 57.10 | 58.19 | 56.01 | 57.38 | 0.1M |
| 2025-01-10 | 60.97 | 61.00 | 59.55 | 59.88 | 0.1M |
| 2025-01-08 | 61.51 | 62.05 | 59.01 | 61.00 | 0.1M |
| 2025-01-07 | 65.25 | 65.25 | 62.65 | 63.00 | 0.1M |
| 2025-01-06 | 63.26 | 65.25 | 62.88 | 65.20 | 0.1M |
| 2025-01-03 | 63.25 | 64.12 | 63.00 | 63.10 | 0.1M |
| 2025-01-02 | 61.00 | 63.25 | 61.00 | 63.16 | 0.1M |