70.05
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 70.65 | 70.65 | 69.95 | 70.05 | 8.8K |
| 09:35 | 70.20 | 70.25 | 70.05 | 70.05 | 2.2K |
| 09:40 | 70.15 | 70.25 | 70.15 | 70.15 | 3.3K |
| 09:45 | 70.20 | 70.20 | 70.20 | 70.20 | 0.2K |
| 09:50 | 70.05 | 70.20 | 70.05 | 70.20 | 0.8K |
| 09:55 | 70.30 | 70.30 | 70.10 | 70.10 | 2.2K |
| 10:00 | 70.20 | 70.25 | 70.20 | 70.25 | 2.2K |
| 10:05 | 70.05 | 70.20 | 70.05 | 70.20 | 2.6K |
| 10:10 | 70.25 | 70.25 | 70.20 | 70.20 | 3.9K |
| 10:15 | 70.25 | 70.25 | 70.15 | 70.20 | 2.7K |
| 10:20 | 70.25 | 70.25 | 69.80 | 70.10 | 34.0K |
| 10:25 | 69.95 | 70.15 | 69.95 | 69.95 | 10.1K |
| 10:30 | 69.90 | 69.95 | 69.90 | 69.95 | 5.8K |
| 10:35 | 70.05 | 70.05 | 70.05 | 70.05 | 7.3K |
| 10:40 | 70.05 | 70.15 | 70.05 | 70.15 | 12.8K |
| 10:50 | 70.20 | 70.45 | 70.20 | 70.45 | 5.7K |
| 10:55 | 70.50 | 70.50 | 70.40 | 70.40 | 7.5K |
| 11:00 | 70.50 | 70.60 | 70.40 | 70.60 | 3.6K |
| 11:05 | 70.55 | 70.65 | 70.55 | 70.55 | 8.4K |
| 11:10 | 70.40 | 70.40 | 70.40 | 70.40 | 4.5K |
| 11:15 | 70.50 | 70.50 | 70.30 | 70.50 | 4.9K |
| 11:20 | 70.40 | 70.45 | 70.40 | 70.45 | 3.8K |
| 11:25 | 70.50 | 70.50 | 70.45 | 70.45 | 2.4K |
| 11:30 | 70.50 | 70.50 | 70.40 | 70.45 | 7.1K |
| 11:35 | 70.35 | 70.40 | 70.35 | 70.40 | 5.3K |
| 11:40 | 70.45 | 70.45 | 70.45 | 70.45 | 4.8K |
| 11:45 | 70.50 | 70.50 | 70.45 | 70.45 | 3.2K |
| 11:50 | 70.50 | 70.55 | 70.45 | 70.55 | 4.0K |
| 11:55 | 70.35 | 70.50 | 70.35 | 70.50 | 5.5K |
| 13:00 | 70.35 | 70.45 | 70.35 | 70.45 | 4.3K |
| 13:05 | 70.55 | 70.60 | 70.50 | 70.50 | 6.8K |
| 13:10 | 70.45 | 70.50 | 70.35 | 70.35 | 3.2K |
| 13:15 | 70.45 | 70.55 | 70.40 | 70.40 | 8.3K |
| 13:20 | 70.35 | 70.35 | 70.20 | 70.20 | 9.1K |
| 13:25 | 70.25 | 70.35 | 70.25 | 70.35 | 4.2K |
| 13:30 | 70.40 | 70.40 | 70.25 | 70.25 | 8.4K |
| 13:35 | 70.20 | 70.20 | 70.20 | 70.20 | 6.2K |
| 13:40 | 70.15 | 70.15 | 70.00 | 70.00 | 6.7K |
| 13:45 | 69.95 | 70.05 | 69.95 | 70.05 | 2.5K |
| 13:50 | 69.95 | 70.05 | 69.95 | 70.05 | 4.6K |
| 13:55 | 70.10 | 70.15 | 70.00 | 70.15 | 12.5K |
| 14:00 | 70.20 | 70.20 | 70.20 | 70.20 | 5.0K |
| 14:05 | 70.15 | 70.15 | 70.15 | 70.15 | 13.3K |
| 14:10 | 70.05 | 70.15 | 70.05 | 70.15 | 2.1K |
| 14:15 | 70.10 | 70.25 | 70.10 | 70.25 | 8.1K |
| 14:20 | 70.25 | 70.25 | 70.25 | 70.25 | 4.5K |
| 14:25 | 70.20 | 70.20 | 70.15 | 70.15 | 3.7K |
| 14:30 | 70.10 | 70.10 | 70.00 | 70.00 | 4.4K |
| 14:35 | 70.10 | 70.10 | 69.95 | 70.00 | 7.2K |
| 14:40 | 70.05 | 70.10 | 70.05 | 70.10 | 7.7K |
| 14:50 | 70.05 | 70.05 | 70.00 | 70.00 | 7.4K |
| 15:00 | 70.05 | 70.05 | 69.95 | 69.95 | 2.4K |
| 15:05 | 69.85 | 69.85 | 69.80 | 69.85 | 3.1K |
| 15:10 | 69.70 | 69.90 | 69.70 | 69.70 | 3.6K |
| 15:15 | 69.65 | 69.90 | 69.65 | 69.75 | 28.3K |
| 15:20 | 69.90 | 69.90 | 69.90 | 69.90 | 1.7K |
| 15:30 | 69.75 | 69.95 | 69.75 | 69.90 | 13.0K |
| 15:35 | 69.95 | 69.95 | 69.95 | 69.95 | 4.0K |
| 15:40 | 70.00 | 70.00 | 69.90 | 69.95 | 3.8K |
| 15:45 | 69.85 | 69.95 | 69.85 | 69.95 | 5.1K |
| 15:50 | 70.00 | 70.00 | 69.95 | 70.00 | 8.8K |
| 15:55 | 69.90 | 70.00 | 69.80 | 70.00 | 74.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 71.20 | 71.50 | 69.60 | 70.05 | 0.1M |
| 2025-10-02 | 69.60 | 71.05 | 69.30 | 71.00 | 0.4M |
| 2025-09-30 | 68.95 | 69.90 | 68.50 | 69.60 | 0.9M |
| 2025-09-29 | 69.00 | 69.30 | 67.30 | 68.50 | 1.8M |
| 2025-09-26 | 69.05 | 69.50 | 68.60 | 69.00 | 0.6M |
| 2025-09-25 | 70.95 | 70.95 | 69.05 | 69.05 | 0.8M |
| 2025-09-24 | 70.00 | 70.25 | 69.30 | 69.90 | 0.8M |
| 2025-09-23 | 70.65 | 70.75 | 69.65 | 70.00 | 0.5M |
| 2025-09-22 | 71.10 | 71.10 | 69.90 | 70.20 | 0.6M |
| 2025-09-19 | 71.50 | 71.50 | 69.95 | 71.15 | 1.0M |
| 2025-09-18 | 71.10 | 72.25 | 70.10 | 70.10 | 0.9M |
| 2025-09-17 | 71.85 | 72.35 | 71.20 | 71.60 | 0.6M |
| 2025-09-16 | 71.70 | 72.40 | 71.25 | 72.00 | 0.8M |
| 2025-09-15 | 71.00 | 72.50 | 71.00 | 71.35 | 0.3M |
| 2025-09-12 | 72.80 | 72.80 | 71.05 | 71.80 | 0.4M |
| 2025-09-11 | 70.30 | 71.90 | 70.30 | 71.45 | 0.7M |
| 2025-09-10 | 70.25 | 71.60 | 70.25 | 71.40 | 0.5M |
| 2025-09-09 | 71.00 | 71.80 | 70.00 | 70.90 | 0.8M |
| 2025-09-08 | 69.00 | 71.20 | 69.00 | 71.05 | 0.8M |
| 2025-09-05 | 69.00 | 70.60 | 68.95 | 70.00 | 0.9M |
| 2025-09-04 | 69.50 | 70.80 | 68.70 | 69.05 | 0.9M |
| 2025-09-03 | 69.95 | 70.65 | 69.05 | 69.45 | 0.5M |
| 2025-09-02 | 68.10 | 70.05 | 68.10 | 69.35 | 0.8M |
| 2025-09-01 | 71.50 | 71.50 | 68.75 | 68.95 | 0.6M |
| 2025-08-29 | 68.75 | 70.25 | 68.75 | 69.80 | 0.8M |
| 2025-08-28 | 69.85 | 70.40 | 68.05 | 68.75 | 1.9M |
| 2025-08-27 | 72.60 | 72.60 | 70.00 | 70.35 | 0.4M |
| 2025-08-26 | 72.10 | 72.55 | 70.55 | 70.55 | 1.2M |
| 2025-08-25 | 71.10 | 73.00 | 71.05 | 72.10 | 0.4M |
| 2025-08-22 | 71.60 | 73.80 | 69.30 | 70.70 | 1.7M |
| 2025-08-21 | 73.20 | 73.20 | 71.55 | 71.95 | 0.5M |
| 2025-08-20 | 72.80 | 73.90 | 71.90 | 72.80 | 0.4M |
| 2025-08-19 | 72.85 | 74.45 | 72.80 | 73.30 | 0.3M |
| 2025-08-18 | 74.90 | 74.90 | 73.50 | 73.75 | 0.7M |
| 2025-08-15 | 74.60 | 75.50 | 72.70 | 73.85 | 0.6M |
| 2025-08-14 | 73.00 | 74.80 | 73.00 | 74.60 | 0.8M |
| 2025-08-13 | 73.05 | 74.10 | 72.55 | 73.10 | 0.9M |
| 2025-08-12 | 72.10 | 73.00 | 71.80 | 72.70 | 0.7M |
| 2025-08-11 | 74.60 | 74.60 | 72.65 | 72.95 | 0.3M |
| 2025-08-08 | 72.25 | 74.40 | 71.60 | 73.50 | 0.8M |
| 2025-08-07 | 71.50 | 72.75 | 71.15 | 72.55 | 0.5M |
| 2025-08-06 | 71.15 | 71.80 | 71.05 | 71.50 | 0.4M |
| 2025-08-05 | 73.00 | 73.10 | 71.00 | 71.80 | 0.5M |
| 2025-08-04 | 71.15 | 72.30 | 70.55 | 71.80 | 0.3M |
| 2025-08-01 | 70.60 | 72.10 | 70.60 | 71.15 | 0.3M |
| 2025-07-31 | 72.50 | 73.05 | 70.50 | 71.55 | 1.2M |
| 2025-07-30 | 74.35 | 74.35 | 72.40 | 72.80 | 0.2M |
| 2025-07-29 | 72.80 | 74.45 | 72.80 | 74.10 | 0.4M |
| 2025-07-28 | 75.00 | 75.00 | 73.40 | 73.80 | 0.3M |
| 2025-07-25 | 73.35 | 74.80 | 73.35 | 74.70 | 0.5M |
| 2025-07-24 | 73.50 | 75.05 | 73.35 | 74.70 | 0.9M |
| 2025-07-23 | 73.60 | 74.45 | 72.85 | 73.50 | 0.9M |
| 2025-07-22 | 73.00 | 73.35 | 72.00 | 73.05 | 1.0M |
| 2025-07-21 | 74.00 | 74.00 | 72.10 | 72.65 | 1.1M |
| 2025-07-18 | 74.90 | 75.30 | 72.55 | 73.65 | 2.4M |
| 2025-07-17 | 75.25 | 76.90 | 73.70 | 74.90 | 2.8M |
| 2025-07-16 | 75.00 | 75.75 | 73.60 | 75.30 | 1.1M |
| 2025-07-15 | 73.10 | 75.25 | 72.95 | 75.00 | 0.9M |
| 2025-07-14 | 74.60 | 75.00 | 72.75 | 73.10 | 1.0M |
| 2025-07-11 | 72.60 | 75.30 | 72.60 | 73.40 | 1.6M |
| 2025-07-10 | 71.00 | 73.70 | 70.60 | 73.00 | 1.8M |
| 2025-07-09 | 69.90 | 72.00 | 69.20 | 71.45 | 2.1M |
| 2025-07-08 | 68.50 | 70.95 | 67.35 | 70.50 | 2.7M |
| 2025-07-07 | 67.50 | 67.85 | 66.25 | 67.85 | 0.6M |
| 2025-07-04 | 66.50 | 69.00 | 66.50 | 67.50 | 1.3M |
| 2025-07-03 | 66.30 | 66.90 | 65.55 | 66.50 | 0.8M |
| 2025-07-02 | 64.50 | 66.25 | 64.50 | 66.15 | 0.9M |
| 2025-06-30 | 65.50 | 65.50 | 64.55 | 65.00 | 0.5M |
| 2025-06-27 | 65.70 | 67.00 | 64.35 | 65.05 | 1.1M |
| 2025-06-26 | 64.75 | 65.10 | 64.25 | 65.10 | 0.4M |
| 2025-06-25 | 64.50 | 65.40 | 64.50 | 64.90 | 0.6M |
| 2025-06-24 | 64.80 | 64.80 | 63.55 | 64.40 | 0.8M |
| 2025-06-23 | 64.55 | 64.80 | 63.65 | 63.90 | 0.6M |
| 2025-06-20 | 64.15 | 64.90 | 63.80 | 64.90 | 0.7M |
| 2025-06-19 | 64.50 | 65.15 | 63.70 | 64.80 | 1.1M |
| 2025-06-18 | 63.75 | 65.95 | 63.70 | 65.55 | 0.8M |
| 2025-06-17 | 66.50 | 66.50 | 63.55 | 64.05 | 1.0M |
| 2025-06-16 | 64.80 | 66.30 | 64.40 | 66.10 | 0.9M |
| 2025-06-13 | 65.05 | 66.00 | 63.80 | 64.80 | 1.2M |
| 2025-06-12 | 65.00 | 66.40 | 64.55 | 66.00 | 1.0M |
| 2025-06-11 | 64.30 | 65.20 | 63.30 | 64.45 | 1.2M |
| 2025-06-10 | 63.50 | 65.05 | 63.50 | 64.30 | 1.2M |
| 2025-06-09 | 64.50 | 64.50 | 62.60 | 62.80 | 0.9M |
| 2025-06-06 | 62.95 | 64.25 | 62.95 | 64.25 | 1.2M |
| 2025-06-05 | 62.65 | 63.30 | 62.00 | 63.25 | 0.8M |
| 2025-06-04 | 62.70 | 62.70 | 61.70 | 62.30 | 1.2M |
| 2025-06-03 | 61.80 | 62.75 | 61.55 | 61.85 | 0.6M |
| 2025-06-02 | 62.00 | 62.85 | 60.70 | 62.10 | 0.9M |
| 2025-05-30 | 63.95 | 63.95 | 63.30 | 63.45 | 1.6M |
| 2025-05-29 | 63.80 | 63.90 | 63.15 | 63.70 | 0.6M |
| 2025-05-28 | 63.70 | 63.80 | 62.95 | 63.55 | 0.5M |
| 2025-05-27 | 63.75 | 64.15 | 63.40 | 63.70 | 0.7M |
| 2025-05-26 | 62.70 | 64.30 | 62.70 | 63.70 | 0.7M |
| 2025-05-23 | 63.00 | 63.75 | 62.60 | 63.05 | 0.7M |
| 2025-05-22 | 63.20 | 63.60 | 62.65 | 63.00 | 0.9M |
| 2025-05-21 | 62.70 | 63.20 | 62.40 | 62.95 | 0.8M |
| 2025-05-20 | 61.80 | 62.90 | 61.75 | 62.65 | 0.8M |
| 2025-05-19 | 60.60 | 62.10 | 60.60 | 61.80 | 0.5M |
| 2025-05-16 | 60.75 | 61.20 | 60.40 | 60.90 | 0.6M |
| 2025-05-15 | 60.75 | 61.30 | 60.45 | 60.90 | 1.0M |
| 2025-05-14 | 60.95 | 61.20 | 60.50 | 60.90 | 0.7M |
| 2025-05-13 | 61.25 | 61.60 | 60.75 | 61.20 | 1.0M |
| 2025-05-12 | 60.50 | 61.40 | 60.35 | 60.90 | 0.6M |
| 2025-05-09 | 59.90 | 60.30 | 59.50 | 60.00 | 0.5M |
| 2025-05-08 | 59.80 | 60.00 | 59.50 | 59.85 | 0.4M |
| 2025-05-07 | 60.15 | 60.75 | 59.45 | 60.00 | 0.9M |
| 2025-05-06 | 59.85 | 59.90 | 59.40 | 59.40 | 0.5M |
| 2025-05-02 | 58.50 | 59.80 | 57.90 | 59.75 | 0.7M |
| 2025-04-30 | 58.30 | 58.60 | 57.80 | 58.25 | 0.9M |
| 2025-04-29 | 58.65 | 59.00 | 58.10 | 58.45 | 0.6M |
| 2025-04-28 | 57.60 | 58.40 | 56.95 | 58.20 | 0.9M |
| 2025-04-25 | 57.90 | 58.25 | 57.00 | 57.30 | 1.3M |
| 2025-04-24 | 59.00 | 59.10 | 57.85 | 58.20 | 1.0M |
| 2025-04-23 | 59.00 | 59.75 | 58.65 | 58.65 | 0.9M |
| 2025-04-22 | 57.95 | 58.85 | 57.25 | 58.45 | 1.0M |
| 2025-04-17 | 57.50 | 57.85 | 56.75 | 57.25 | 1.3M |
| 2025-04-16 | 58.85 | 59.25 | 57.20 | 58.10 | 0.7M |
| 2025-04-15 | 59.40 | 59.60 | 58.40 | 59.45 | 0.7M |
| 2025-04-14 | 59.15 | 59.30 | 57.75 | 58.70 | 0.9M |
| 2025-04-11 | 56.50 | 58.65 | 56.25 | 57.85 | 1.4M |
| 2025-04-10 | 56.60 | 58.50 | 56.60 | 57.95 | 2.2M |
| 2025-04-09 | 54.05 | 56.35 | 53.20 | 55.60 | 2.1M |
| 2025-04-08 | 55.55 | 56.35 | 54.80 | 55.35 | 1.6M |
| 2025-04-07 | 57.60 | 57.60 | 55.40 | 55.90 | 1.9M |
| 2025-04-03 | 61.50 | 62.00 | 60.75 | 61.00 | 0.3M |
| 2025-04-02 | 61.95 | 62.20 | 61.00 | 62.00 | 0.4M |
| 2025-04-01 | 60.75 | 61.55 | 60.40 | 61.20 | 0.3M |
| 2025-03-31 | 61.10 | 61.70 | 60.50 | 60.70 | 0.4M |
| 2025-03-28 | 61.80 | 62.00 | 61.20 | 61.75 | 0.4M |
| 2025-03-27 | 61.80 | 61.80 | 61.15 | 61.70 | 0.3M |
| 2025-03-26 | 63.00 | 63.00 | 61.25 | 61.45 | 0.4M |
| 2025-03-25 | 62.95 | 62.95 | 61.80 | 62.00 | 0.8M |
| 2025-03-24 | 62.50 | 62.80 | 61.80 | 62.20 | 1.3M |
| 2025-03-21 | 62.70 | 63.15 | 62.00 | 62.45 | 2.1M |
| 2025-03-20 | 63.45 | 63.45 | 62.30 | 62.60 | 1.2M |
| 2025-03-19 | 63.40 | 63.75 | 63.00 | 63.45 | 0.5M |
| 2025-03-18 | 62.70 | 64.05 | 62.70 | 63.10 | 0.8M |
| 2025-03-17 | 64.35 | 64.50 | 62.50 | 62.65 | 0.8M |
| 2025-03-14 | 62.90 | 65.75 | 62.85 | 64.15 | 2.0M |
| 2025-03-13 | 62.70 | 62.70 | 61.45 | 61.85 | 1.0M |
| 2025-03-12 | 61.45 | 62.10 | 61.15 | 61.65 | 0.8M |
| 2025-03-11 | 61.00 | 61.60 | 59.85 | 61.45 | 0.7M |
| 2025-03-10 | 61.80 | 62.05 | 61.15 | 61.80 | 1.6M |
| 2025-03-07 | 61.80 | 62.40 | 60.85 | 61.45 | 1.5M |
| 2025-03-06 | 61.40 | 62.20 | 60.70 | 61.80 | 1.3M |
| 2025-03-05 | 60.40 | 61.40 | 60.40 | 61.40 | 0.8M |
| 2025-03-04 | 60.30 | 60.90 | 59.80 | 60.10 | 1.0M |
| 2025-03-03 | 60.20 | 60.80 | 59.70 | 60.35 | 0.6M |
| 2025-02-28 | 60.20 | 60.45 | 58.55 | 59.95 | 1.3M |
| 2025-02-27 | 59.85 | 61.40 | 59.10 | 60.50 | 1.0M |
| 2025-02-26 | 59.05 | 61.40 | 58.85 | 60.15 | 2.3M |
| 2025-02-25 | 59.00 | 60.00 | 58.55 | 58.75 | 0.9M |
| 2025-02-24 | 59.00 | 59.95 | 58.70 | 59.35 | 1.0M |
| 2025-02-21 | 59.30 | 59.60 | 58.20 | 59.40 | 0.9M |
| 2025-02-20 | 59.10 | 59.40 | 58.75 | 59.30 | 0.6M |
| 2025-02-19 | 58.60 | 60.00 | 58.60 | 59.10 | 0.5M |
| 2025-02-18 | 58.60 | 59.40 | 58.50 | 59.35 | 0.6M |
| 2025-02-17 | 59.00 | 59.25 | 58.30 | 59.10 | 0.5M |
| 2025-02-14 | 57.90 | 59.10 | 57.90 | 58.75 | 0.6M |
| 2025-02-13 | 58.90 | 58.90 | 57.80 | 58.10 | 0.6M |
| 2025-02-12 | 58.90 | 58.90 | 57.90 | 58.35 | 0.6M |
| 2025-02-11 | 57.70 | 58.30 | 57.70 | 58.10 | 0.6M |
| 2025-02-10 | 57.70 | 58.95 | 57.70 | 57.90 | 0.8M |
| 2025-02-07 | 58.35 | 58.35 | 57.50 | 57.90 | 0.7M |
| 2025-02-06 | 57.00 | 58.20 | 57.00 | 58.00 | 0.3M |
| 2025-02-05 | 57.60 | 57.70 | 57.20 | 57.30 | 0.5M |
| 2025-02-04 | 58.70 | 58.70 | 57.05 | 57.60 | 0.4M |
| 2025-02-03 | 58.95 | 58.95 | 57.25 | 57.90 | 0.5M |
| 2025-01-28 | 58.00 | 58.85 | 58.00 | 58.45 | 0.2M |
| 2025-01-27 | 58.50 | 59.30 | 58.20 | 58.35 | 0.4M |
| 2025-01-24 | 59.35 | 59.35 | 58.05 | 58.50 | 0.5M |
| 2025-01-23 | 57.85 | 59.50 | 57.85 | 58.25 | 0.7M |
| 2025-01-22 | 59.00 | 59.00 | 57.80 | 58.05 | 0.6M |
| 2025-01-21 | 58.55 | 58.60 | 58.25 | 58.40 | 0.4M |
| 2025-01-20 | 58.40 | 58.60 | 57.85 | 58.25 | 0.5M |
| 2025-01-17 | 58.85 | 59.50 | 57.90 | 57.95 | 0.8M |
| 2025-01-16 | 58.90 | 59.25 | 58.50 | 58.70 | 0.7M |
| 2025-01-15 | 61.20 | 61.20 | 58.60 | 58.60 | 0.7M |
| 2025-01-14 | 58.90 | 60.85 | 57.60 | 60.75 | 1.0M |
| 2025-01-13 | 61.20 | 61.20 | 57.55 | 58.00 | 1.4M |
| 2025-01-10 | 60.60 | 61.35 | 60.60 | 60.90 | 0.5M |
| 2025-01-09 | 58.90 | 61.75 | 58.90 | 61.50 | 1.0M |
| 2025-01-08 | 59.00 | 60.35 | 58.90 | 59.70 | 1.1M |
| 2025-01-07 | 59.00 | 60.40 | 58.45 | 60.00 | 0.9M |
| 2025-01-06 | 59.50 | 59.90 | 58.50 | 59.75 | 0.8M |
| 2025-01-03 | 59.10 | 59.70 | 58.25 | 59.50 | 0.7M |
| 2025-01-02 | 60.20 | 60.20 | 57.85 | 58.40 | 0.7M |