46.96
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 48.68 | 48.68 | 47.24 | 48.00 | 77.4K |
| 09:35 | 48.02 | 48.52 | 48.02 | 48.26 | 29.0K |
| 09:40 | 48.24 | 48.54 | 48.18 | 48.18 | 15.6K |
| 09:45 | 48.10 | 48.38 | 48.02 | 48.38 | 26.6K |
| 09:50 | 48.36 | 48.38 | 48.08 | 48.24 | 11.0K |
| 09:55 | 48.20 | 48.20 | 48.06 | 48.14 | 17.2K |
| 10:00 | 48.30 | 48.30 | 48.00 | 48.00 | 21.2K |
| 10:05 | 47.98 | 48.02 | 47.84 | 48.02 | 14.2K |
| 10:10 | 48.08 | 48.08 | 47.84 | 47.88 | 10.6K |
| 10:15 | 47.96 | 48.06 | 47.92 | 48.06 | 8.4K |
| 10:20 | 48.00 | 48.02 | 48.00 | 48.02 | 2.2K |
| 10:25 | 48.06 | 48.06 | 47.98 | 48.00 | 5.2K |
| 10:30 | 48.04 | 48.08 | 47.90 | 48.08 | 5.2K |
| 10:35 | 48.08 | 48.10 | 48.02 | 48.06 | 15.4K |
| 10:40 | 48.12 | 48.12 | 48.06 | 48.08 | 9.2K |
| 10:45 | 48.20 | 48.20 | 48.16 | 48.16 | 5.4K |
| 10:50 | 48.18 | 48.20 | 48.12 | 48.20 | 7.8K |
| 10:55 | 48.22 | 48.22 | 48.22 | 48.22 | 0.0K |
| 11:00 | 48.22 | 48.50 | 48.22 | 48.50 | 48.2K |
| 11:05 | 48.32 | 48.50 | 48.32 | 48.50 | 5.2K |
| 11:10 | 48.58 | 48.60 | 48.56 | 48.58 | 13.2K |
| 11:15 | 48.62 | 48.62 | 48.44 | 48.44 | 5.8K |
| 11:25 | 48.50 | 48.58 | 48.50 | 48.58 | 4.4K |
| 11:30 | 48.46 | 48.62 | 48.46 | 48.62 | 0.6K |
| 11:35 | 48.46 | 48.46 | 48.46 | 48.46 | 0.6K |
| 11:40 | 48.44 | 48.46 | 48.44 | 48.46 | 1.0K |
| 11:45 | 48.44 | 48.52 | 48.44 | 48.52 | 1.4K |
| 11:50 | 48.44 | 48.58 | 48.44 | 48.58 | 12.0K |
| 11:55 | 48.56 | 48.56 | 48.56 | 48.56 | 0.2K |
| 13:00 | 48.58 | 48.60 | 48.44 | 48.44 | 9.6K |
| 13:05 | 48.38 | 48.38 | 48.20 | 48.20 | 6.2K |
| 13:10 | 48.30 | 48.30 | 48.20 | 48.20 | 6.4K |
| 13:15 | 48.14 | 48.20 | 48.14 | 48.20 | 4.8K |
| 13:20 | 48.32 | 48.32 | 48.32 | 48.32 | 2.0K |
| 13:25 | 48.40 | 48.40 | 48.24 | 48.24 | 3.0K |
| 13:30 | 48.18 | 48.18 | 48.16 | 48.16 | 4.6K |
| 13:35 | 48.14 | 48.14 | 48.00 | 48.10 | 5.4K |
| 13:40 | 48.12 | 48.18 | 48.12 | 48.14 | 7.0K |
| 13:45 | 48.10 | 48.34 | 48.10 | 48.34 | 4.6K |
| 13:50 | 48.22 | 48.34 | 48.18 | 48.18 | 2.0K |
| 13:55 | 48.12 | 48.12 | 48.02 | 48.02 | 1.0K |
| 14:00 | 48.10 | 48.10 | 48.10 | 48.10 | 0.6K |
| 14:05 | 48.04 | 48.10 | 48.04 | 48.10 | 3.4K |
| 14:10 | 48.04 | 48.10 | 48.00 | 48.02 | 8.6K |
| 14:15 | 47.96 | 48.02 | 47.90 | 48.02 | 3.4K |
| 14:20 | 47.94 | 47.96 | 47.94 | 47.96 | 2.4K |
| 14:25 | 47.98 | 47.98 | 47.82 | 47.82 | 14.6K |
| 14:30 | 47.94 | 48.00 | 47.82 | 48.00 | 6.0K |
| 14:35 | 47.84 | 47.84 | 47.80 | 47.82 | 7.2K |
| 14:40 | 47.84 | 47.86 | 47.82 | 47.86 | 8.6K |
| 14:45 | 47.88 | 48.00 | 47.88 | 47.90 | 26.2K |
| 14:50 | 47.88 | 47.88 | 47.86 | 47.86 | 3.2K |
| 14:55 | 47.88 | 47.90 | 47.82 | 47.90 | 4.8K |
| 15:00 | 47.82 | 47.82 | 47.60 | 47.60 | 103.2K |
| 15:05 | 47.56 | 47.56 | 47.52 | 47.54 | 5.6K |
| 15:10 | 47.56 | 47.56 | 47.56 | 47.56 | 1.6K |
| 15:15 | 47.54 | 47.54 | 47.30 | 47.42 | 68.0K |
| 15:20 | 47.30 | 47.40 | 47.22 | 47.26 | 19.6K |
| 15:25 | 47.26 | 47.44 | 47.26 | 47.42 | 3.8K |
| 15:30 | 47.58 | 47.58 | 47.50 | 47.54 | 7.0K |
| 15:35 | 47.50 | 47.60 | 47.50 | 47.60 | 8.4K |
| 15:40 | 47.52 | 47.54 | 47.42 | 47.50 | 19.8K |
| 15:45 | 47.46 | 47.50 | 47.22 | 47.22 | 68.8K |
| 15:50 | 47.20 | 47.20 | 47.12 | 47.16 | 29.6K |
| 15:55 | 47.14 | 47.16 | 46.90 | 46.96 | 106.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 48.80 | 48.80 | 46.80 | 46.96 | 1.0M |
| 2025-09-25 | 49.00 | 49.92 | 48.64 | 48.90 | 0.8M |
| 2025-09-24 | 49.44 | 49.50 | 48.80 | 49.00 | 0.8M |
| 2025-09-23 | 50.60 | 51.10 | 48.52 | 49.32 | 1.2M |
| 2025-09-22 | 51.60 | 52.75 | 50.40 | 50.80 | 1.0M |
| 2025-09-19 | 52.60 | 53.80 | 50.70 | 51.60 | 1.4M |
| 2025-09-18 | 52.80 | 54.65 | 51.30 | 52.60 | 1.4M |
| 2025-09-17 | 53.60 | 54.35 | 51.85 | 53.20 | 1.3M |
| 2025-09-16 | 55.40 | 55.40 | 52.25 | 53.55 | 1.3M |
| 2025-09-15 | 54.05 | 55.85 | 53.05 | 54.80 | 1.3M |
| 2025-09-12 | 53.80 | 55.40 | 53.45 | 54.35 | 1.4M |
| 2025-09-11 | 51.00 | 54.95 | 48.90 | 53.80 | 3.2M |
| 2025-09-10 | 54.50 | 55.60 | 53.20 | 53.40 | 1.2M |
| 2025-09-09 | 55.95 | 56.55 | 54.20 | 54.75 | 1.4M |
| 2025-09-08 | 51.55 | 55.50 | 51.55 | 55.50 | 3.4M |
| 2025-09-05 | 49.36 | 52.40 | 48.50 | 51.90 | 2.2M |
| 2025-09-04 | 52.60 | 52.60 | 48.10 | 48.36 | 1.9M |
| 2025-09-03 | 49.94 | 53.20 | 49.82 | 52.00 | 2.8M |
| 2025-09-02 | 51.05 | 51.35 | 49.30 | 49.92 | 1.0M |
| 2025-09-01 | 48.92 | 51.00 | 48.88 | 50.90 | 1.5M |
| 2025-08-29 | 47.00 | 49.60 | 47.00 | 48.86 | 2.2M |
| 2025-08-28 | 48.14 | 48.14 | 45.80 | 47.06 | 2.4M |
| 2025-08-27 | 50.60 | 50.85 | 47.46 | 47.86 | 2.9M |
| 2025-08-26 | 51.75 | 52.45 | 49.78 | 50.00 | 2.2M |
| 2025-08-25 | 52.35 | 52.95 | 50.75 | 51.70 | 2.1M |
| 2025-08-22 | 49.84 | 53.00 | 49.14 | 51.80 | 3.5M |
| 2025-08-21 | 48.46 | 51.90 | 47.96 | 48.82 | 3.8M |
| 2025-08-20 | 49.50 | 49.50 | 46.78 | 47.42 | 2.1M |
| 2025-08-19 | 49.90 | 50.75 | 48.16 | 48.80 | 2.2M |
| 2025-08-18 | 49.90 | 51.10 | 49.04 | 49.90 | 2.1M |
| 2025-08-15 | 49.22 | 50.95 | 48.60 | 50.30 | 2.1M |
| 2025-08-14 | 49.48 | 50.10 | 48.58 | 48.76 | 1.9M |
| 2025-08-13 | 48.00 | 49.26 | 47.00 | 49.14 | 2.1M |
| 2025-08-12 | 50.60 | 51.50 | 47.08 | 47.08 | 3.5M |
| 2025-08-11 | 49.78 | 50.80 | 48.60 | 50.60 | 2.4M |
| 2025-08-08 | 50.90 | 50.90 | 47.98 | 49.46 | 2.7M |
| 2025-08-07 | 52.20 | 52.45 | 49.30 | 49.86 | 4.1M |
| 2025-08-06 | 47.98 | 55.70 | 47.52 | 52.05 | 10.8M |
| 2025-08-05 | 44.70 | 47.96 | 44.70 | 47.66 | 3.7M |
| 2025-08-04 | 43.50 | 44.74 | 42.30 | 44.34 | 1.5M |
| 2025-08-01 | 44.60 | 45.80 | 43.15 | 43.75 | 2.1M |
| 2025-07-31 | 45.80 | 47.35 | 44.60 | 44.80 | 3.7M |
| 2025-07-30 | 47.10 | 49.15 | 44.65 | 45.80 | 4.9M |
| 2025-07-29 | 47.15 | 47.75 | 45.60 | 47.45 | 4.0M |
| 2025-07-28 | 43.30 | 48.55 | 42.55 | 47.15 | 8.7M |
| 2025-07-25 | 42.95 | 44.45 | 42.25 | 42.60 | 2.4M |
| 2025-07-24 | 39.50 | 44.80 | 39.50 | 42.85 | 7.5M |
| 2025-07-23 | 38.85 | 39.90 | 38.15 | 39.30 | 1.2M |
| 2025-07-22 | 39.80 | 40.25 | 38.25 | 38.45 | 1.7M |
| 2025-07-21 | 40.25 | 40.25 | 38.45 | 39.45 | 1.4M |
| 2025-07-18 | 39.40 | 40.40 | 38.45 | 40.20 | 2.2M |
| 2025-07-17 | 38.95 | 40.50 | 38.75 | 39.15 | 2.7M |
| 2025-07-16 | 38.70 | 38.90 | 37.95 | 38.00 | 1.1M |
| 2025-07-15 | 37.15 | 38.20 | 37.00 | 38.20 | 1.5M |
| 2025-07-14 | 37.35 | 37.60 | 36.40 | 37.30 | 1.2M |
| 2025-07-11 | 35.80 | 37.50 | 35.75 | 37.20 | 2.3M |
| 2025-07-10 | 34.80 | 36.40 | 34.80 | 35.75 | 1.2M |
| 2025-07-09 | 34.85 | 35.95 | 34.30 | 34.95 | 1.3M |
| 2025-07-08 | 34.35 | 35.30 | 34.30 | 34.75 | 0.8M |
| 2025-07-07 | 35.35 | 35.35 | 33.80 | 34.30 | 0.8M |
| 2025-07-04 | 34.75 | 35.50 | 33.80 | 35.20 | 1.1M |
| 2025-07-03 | 34.65 | 35.40 | 34.50 | 34.75 | 0.9M |
| 2025-07-02 | 34.90 | 35.85 | 34.30 | 34.80 | 1.0M |
| 2025-06-30 | 34.55 | 34.95 | 34.00 | 34.45 | 0.7M |
| 2025-06-27 | 34.70 | 34.75 | 33.90 | 34.45 | 1.1M |
| 2025-06-26 | 35.40 | 35.60 | 34.00 | 34.50 | 1.2M |
| 2025-06-25 | 35.90 | 36.40 | 35.25 | 35.65 | 1.1M |
| 2025-06-24 | 35.00 | 36.05 | 34.60 | 35.80 | 1.4M |
| 2025-06-23 | 34.95 | 35.20 | 33.65 | 34.75 | 1.2M |
| 2025-06-20 | 33.50 | 36.95 | 33.20 | 35.00 | 3.1M |
| 2025-06-19 | 34.50 | 35.05 | 33.25 | 33.50 | 1.0M |
| 2025-06-18 | 34.90 | 35.50 | 34.45 | 34.80 | 0.5M |
| 2025-06-17 | 36.05 | 37.30 | 34.90 | 35.10 | 1.3M |
| 2025-06-16 | 35.00 | 36.30 | 34.70 | 36.05 | 1.2M |
| 2025-06-13 | 37.00 | 37.50 | 34.90 | 35.20 | 2.2M |
| 2025-06-12 | 35.95 | 37.20 | 35.65 | 36.55 | 1.9M |
| 2025-06-11 | 35.95 | 36.30 | 35.00 | 35.90 | 1.3M |
| 2025-06-10 | 35.55 | 36.10 | 34.60 | 35.35 | 1.5M |
| 2025-06-09 | 34.65 | 36.15 | 34.50 | 35.50 | 2.0M |
| 2025-06-06 | 34.30 | 35.10 | 33.50 | 34.60 | 1.2M |
| 2025-06-05 | 34.35 | 35.00 | 33.80 | 34.30 | 1.3M |
| 2025-06-04 | 33.50 | 34.85 | 33.50 | 34.10 | 1.1M |
| 2025-06-03 | 32.80 | 34.00 | 32.55 | 33.90 | 1.4M |
| 2025-06-02 | 33.25 | 33.25 | 31.40 | 32.20 | 0.6M |
| 2025-05-30 | 34.25 | 34.40 | 33.30 | 33.80 | 1.0M |
| 2025-05-29 | 32.80 | 34.45 | 32.25 | 34.25 | 1.2M |
| 2025-05-28 | 33.35 | 33.40 | 32.25 | 32.35 | 0.5M |
| 2025-05-27 | 33.05 | 33.70 | 32.60 | 33.20 | 0.9M |
| 2025-05-26 | 33.25 | 33.25 | 32.25 | 32.60 | 0.9M |
| 2025-05-23 | 33.20 | 34.45 | 33.10 | 33.25 | 1.8M |
| 2025-05-22 | 35.10 | 35.10 | 33.10 | 33.15 | 1.9M |
| 2025-05-21 | 32.35 | 37.95 | 32.35 | 35.35 | 4.7M |
| 2025-05-20 | 33.40 | 34.05 | 32.35 | 32.70 | 1.0M |
| 2025-05-19 | 33.50 | 33.60 | 32.35 | 32.85 | 1.1M |
| 2025-05-16 | 32.00 | 33.60 | 32.00 | 33.05 | 1.6M |
| 2025-05-15 | 32.30 | 32.30 | 31.25 | 31.50 | 0.4M |
| 2025-05-14 | 31.85 | 32.35 | 31.45 | 31.85 | 0.7M |
| 2025-05-13 | 32.30 | 32.70 | 31.25 | 31.85 | 1.1M |
| 2025-05-12 | 31.70 | 31.75 | 30.70 | 31.65 | 1.4M |
| 2025-05-09 | 32.35 | 32.50 | 31.40 | 31.65 | 0.5M |
| 2025-05-08 | 32.60 | 32.75 | 32.05 | 32.50 | 0.6M |
| 2025-05-07 | 33.20 | 33.55 | 32.30 | 32.65 | 0.8M |
| 2025-05-06 | 34.00 | 34.05 | 32.80 | 33.00 | 1.0M |
| 2025-05-02 | 34.35 | 34.35 | 32.05 | 33.50 | 0.6M |
| 2025-04-30 | 30.70 | 34.75 | 30.70 | 33.95 | 3.3M |
| 2025-04-29 | 30.60 | 31.10 | 30.00 | 30.40 | 0.6M |
| 2025-04-28 | 30.35 | 30.85 | 29.90 | 30.55 | 0.5M |
| 2025-04-25 | 30.90 | 31.65 | 30.55 | 30.80 | 1.0M |
| 2025-04-24 | 31.30 | 31.60 | 30.30 | 30.90 | 1.0M |
| 2025-04-23 | 31.40 | 31.50 | 30.55 | 30.95 | 1.1M |
| 2025-04-22 | 29.80 | 30.70 | 29.25 | 30.70 | 1.0M |
| 2025-04-17 | 29.35 | 29.50 | 28.65 | 29.50 | 0.7M |
| 2025-04-16 | 30.80 | 30.80 | 28.50 | 28.65 | 1.2M |
| 2025-04-15 | 31.20 | 31.20 | 29.60 | 30.50 | 1.0M |
| 2025-04-14 | 30.20 | 31.20 | 29.90 | 30.25 | 1.6M |
| 2025-04-11 | 28.80 | 29.70 | 28.35 | 29.70 | 1.5M |
| 2025-04-10 | 29.70 | 30.00 | 28.30 | 28.40 | 2.4M |
| 2025-04-09 | 25.70 | 28.75 | 25.25 | 28.60 | 2.9M |
| 2025-04-08 | 26.60 | 27.35 | 25.90 | 27.20 | 4.5M |
| 2025-04-07 | 30.05 | 30.80 | 25.65 | 25.95 | 4.9M |
| 2025-04-03 | 35.00 | 35.70 | 33.00 | 33.65 | 1.9M |
| 2025-04-02 | 35.10 | 35.50 | 34.50 | 35.05 | 1.0M |
| 2025-04-01 | 33.75 | 36.25 | 33.65 | 34.75 | 4.3M |
| 2025-03-31 | 34.15 | 34.15 | 32.25 | 33.40 | 1.1M |
| 2025-03-28 | 34.50 | 35.35 | 33.55 | 34.10 | 1.1M |
| 2025-03-27 | 34.00 | 34.70 | 32.60 | 34.30 | 1.2M |
| 2025-03-26 | 33.95 | 34.15 | 33.25 | 33.60 | 0.7M |
| 2025-03-25 | 34.35 | 34.35 | 32.80 | 33.25 | 0.8M |
| 2025-03-24 | 34.45 | 34.90 | 33.70 | 34.35 | 0.9M |
| 2025-03-21 | 35.45 | 35.55 | 33.50 | 34.05 | 1.6M |
| 2025-03-20 | 36.45 | 36.45 | 35.35 | 35.85 | 0.8M |
| 2025-03-19 | 37.20 | 37.35 | 35.95 | 36.40 | 1.0M |
| 2025-03-18 | 36.50 | 38.00 | 36.30 | 37.00 | 1.7M |
| 2025-03-17 | 38.05 | 38.40 | 35.65 | 35.80 | 1.9M |
| 2025-03-14 | 36.00 | 38.00 | 35.05 | 37.35 | 1.5M |
| 2025-03-13 | 36.00 | 36.95 | 34.65 | 35.70 | 1.1M |
| 2025-03-12 | 36.15 | 37.25 | 35.60 | 35.95 | 1.0M |
| 2025-03-11 | 35.85 | 36.20 | 35.15 | 36.00 | 1.0M |
| 2025-03-10 | 38.20 | 38.40 | 36.35 | 36.35 | 1.2M |
| 2025-03-07 | 38.25 | 38.75 | 37.15 | 37.50 | 1.3M |
| 2025-03-06 | 36.75 | 38.35 | 36.60 | 37.95 | 2.1M |
| 2025-03-05 | 36.00 | 36.30 | 34.95 | 36.00 | 1.7M |
| 2025-03-04 | 36.90 | 36.90 | 35.20 | 35.90 | 1.3M |
| 2025-03-03 | 37.25 | 37.90 | 36.05 | 36.45 | 1.5M |
| 2025-02-28 | 41.15 | 41.40 | 36.95 | 37.25 | 2.9M |
| 2025-02-27 | 40.80 | 42.20 | 39.90 | 41.30 | 3.4M |
| 2025-02-26 | 37.90 | 41.85 | 37.90 | 40.80 | 4.8M |
| 2025-02-25 | 33.60 | 39.65 | 33.60 | 37.35 | 5.0M |
| 2025-02-24 | 35.30 | 35.60 | 33.70 | 34.30 | 1.2M |
| 2025-02-21 | 35.55 | 36.25 | 34.60 | 35.00 | 2.8M |
| 2025-02-20 | 35.40 | 36.80 | 34.95 | 35.50 | 1.6M |
| 2025-02-19 | 33.50 | 35.95 | 33.00 | 35.40 | 2.2M |
| 2025-02-18 | 33.80 | 34.80 | 33.25 | 33.50 | 1.7M |
| 2025-02-17 | 33.15 | 34.15 | 32.50 | 33.55 | 1.6M |
| 2025-02-14 | 31.00 | 32.95 | 30.80 | 32.90 | 1.8M |
| 2025-02-13 | 31.35 | 31.65 | 30.40 | 30.40 | 1.3M |
| 2025-02-12 | 32.30 | 32.30 | 30.40 | 31.10 | 1.2M |
| 2025-02-11 | 32.70 | 32.85 | 31.60 | 31.70 | 1.1M |
| 2025-02-10 | 30.35 | 33.20 | 29.95 | 32.70 | 2.4M |
| 2025-02-07 | 30.40 | 31.00 | 29.80 | 30.10 | 1.2M |
| 2025-02-06 | 29.20 | 30.00 | 29.00 | 30.00 | 0.8M |
| 2025-02-05 | 28.20 | 29.40 | 27.70 | 29.20 | 0.7M |
| 2025-02-04 | 27.90 | 28.65 | 27.90 | 28.45 | 0.3M |
| 2025-02-03 | 28.00 | 28.35 | 26.85 | 28.35 | 0.2M |
| 2025-01-28 | 28.55 | 28.60 | 28.00 | 28.15 | 0.1M |
| 2025-01-27 | 29.50 | 29.50 | 28.55 | 28.75 | 0.4M |
| 2025-01-24 | 28.35 | 29.50 | 28.00 | 28.95 | 0.7M |
| 2025-01-23 | 28.20 | 29.10 | 28.00 | 28.20 | 0.6M |
| 2025-01-22 | 27.90 | 28.20 | 27.50 | 28.20 | 0.4M |
| 2025-01-21 | 28.30 | 28.65 | 27.75 | 28.05 | 0.5M |
| 2025-01-20 | 28.50 | 29.00 | 27.80 | 28.20 | 0.6M |
| 2025-01-17 | 27.45 | 28.40 | 26.90 | 28.20 | 0.8M |
| 2025-01-16 | 27.25 | 27.70 | 26.50 | 27.20 | 0.7M |
| 2025-01-15 | 27.45 | 27.60 | 26.70 | 26.80 | 0.5M |
| 2025-01-14 | 26.85 | 27.70 | 26.75 | 27.50 | 0.6M |
| 2025-01-13 | 27.10 | 27.35 | 26.45 | 26.65 | 0.6M |
| 2025-01-10 | 28.00 | 28.25 | 27.05 | 27.35 | 0.7M |
| 2025-01-09 | 28.00 | 28.55 | 27.70 | 27.85 | 0.5M |
| 2025-01-08 | 28.90 | 28.90 | 27.40 | 27.95 | 1.2M |
| 2025-01-07 | 31.05 | 31.05 | 27.90 | 28.60 | 2.1M |
| 2025-01-06 | 31.35 | 32.25 | 30.95 | 31.15 | 0.9M |
| 2025-01-03 | 31.30 | 32.55 | 30.55 | 30.70 | 1.4M |
| 2025-01-02 | 31.35 | 31.65 | 29.55 | 31.30 | 1.4M |