126.89
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 120.60 | 120.96 | 119.85 | 120.10 | 453.5K |
| 09:35 | 120.14 | 121.65 | 120.01 | 121.65 | 557.5K |
| 09:40 | 121.76 | 122.81 | 121.76 | 122.81 | 624.4K |
| 09:45 | 122.81 | 122.81 | 121.92 | 121.93 | 308.5K |
| 09:50 | 121.95 | 122.60 | 121.68 | 122.56 | 232.2K |
| 09:55 | 122.62 | 123.18 | 121.56 | 121.92 | 547.0K |
| 10:00 | 121.95 | 122.46 | 121.52 | 122.46 | 294.4K |
| 10:05 | 122.44 | 123.23 | 122.16 | 122.59 | 463.4K |
| 10:10 | 122.59 | 122.70 | 122.08 | 122.12 | 148.3K |
| 10:15 | 122.14 | 122.14 | 121.20 | 121.28 | 265.3K |
| 10:20 | 121.19 | 121.49 | 121.08 | 121.28 | 138.3K |
| 10:25 | 121.28 | 121.69 | 121.24 | 121.49 | 103.9K |
| 10:30 | 121.30 | 121.60 | 121.26 | 121.48 | 88.8K |
| 10:35 | 121.48 | 121.66 | 121.40 | 121.51 | 90.5K |
| 10:40 | 121.53 | 121.66 | 121.20 | 121.32 | 74.6K |
| 10:45 | 121.34 | 121.41 | 121.01 | 121.01 | 79.9K |
| 10:50 | 121.01 | 121.11 | 120.71 | 120.71 | 257.4K |
| 10:55 | 120.71 | 121.35 | 120.66 | 121.34 | 152.8K |
| 11:00 | 121.34 | 121.59 | 121.24 | 121.51 | 52.4K |
| 11:05 | 121.59 | 122.34 | 121.55 | 122.19 | 109.1K |
| 11:10 | 122.23 | 122.33 | 121.87 | 122.11 | 107.6K |
| 11:15 | 122.12 | 122.57 | 121.80 | 122.57 | 154.0K |
| 11:20 | 122.61 | 123.30 | 122.45 | 123.28 | 388.9K |
| 11:25 | 123.18 | 123.18 | 122.46 | 122.54 | 108.1K |
| 11:30 | 122.54 | 122.54 | 122.54 | 122.54 | 0.4K |
| 13:00 | 122.60 | 122.60 | 122.09 | 122.22 | 113.6K |
| 13:05 | 122.13 | 122.49 | 122.02 | 122.29 | 48.5K |
| 13:10 | 122.27 | 122.27 | 121.58 | 121.68 | 102.8K |
| 13:15 | 121.58 | 122.38 | 121.58 | 122.38 | 89.0K |
| 13:20 | 122.38 | 122.53 | 122.17 | 122.41 | 92.2K |
| 13:25 | 122.40 | 122.58 | 122.23 | 122.47 | 97.1K |
| 13:30 | 122.43 | 122.43 | 121.66 | 122.00 | 105.3K |
| 13:35 | 121.99 | 123.22 | 121.99 | 123.20 | 179.4K |
| 13:40 | 123.22 | 123.38 | 122.77 | 122.87 | 239.8K |
| 13:45 | 122.88 | 123.51 | 122.86 | 123.40 | 361.2K |
| 13:50 | 123.38 | 123.62 | 123.11 | 123.19 | 345.0K |
| 13:55 | 123.18 | 123.43 | 122.95 | 123.43 | 105.1K |
| 14:00 | 123.42 | 123.64 | 123.25 | 123.38 | 260.6K |
| 14:05 | 123.37 | 123.41 | 123.20 | 123.33 | 146.4K |
| 14:10 | 123.31 | 123.34 | 123.01 | 123.07 | 120.2K |
| 14:15 | 123.04 | 123.08 | 122.84 | 123.08 | 96.4K |
| 14:20 | 123.10 | 123.16 | 123.03 | 123.08 | 72.9K |
| 14:25 | 123.08 | 123.08 | 122.88 | 122.91 | 98.5K |
| 14:30 | 122.93 | 123.15 | 122.78 | 122.90 | 110.0K |
| 14:35 | 122.90 | 123.03 | 122.66 | 122.73 | 83.7K |
| 14:40 | 122.76 | 123.00 | 122.72 | 123.00 | 120.4K |
| 14:45 | 123.00 | 123.06 | 122.77 | 122.88 | 178.9K |
| 14:50 | 122.89 | 122.89 | 122.61 | 122.65 | 198.1K |
| 14:55 | 122.64 | 122.64 | 122.55 | 122.56 | 99.7K |
| 15:40 | 122.56 | 122.56 | 122.56 | 122.56 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 121.56 | 132.80 | 121.00 | 126.89 | 17.9M |
| 2025-09-25 | 120.60 | 123.67 | 119.81 | 122.56 | 9.3M |
| 2025-09-24 | 118.99 | 121.10 | 117.77 | 120.50 | 7.6M |
| 2025-09-23 | 121.75 | 122.39 | 117.00 | 118.60 | 10.5M |
| 2025-09-22 | 126.44 | 127.27 | 121.58 | 122.10 | 10.3M |
| 2025-09-19 | 130.35 | 130.98 | 124.70 | 125.22 | 13.2M |
| 2025-09-18 | 125.20 | 135.50 | 124.22 | 130.31 | 23.4M |
| 2025-09-17 | 124.00 | 125.60 | 121.75 | 123.88 | 7.1M |
| 2025-09-16 | 126.30 | 127.20 | 123.11 | 123.85 | 7.9M |
| 2025-09-15 | 125.80 | 131.00 | 124.51 | 126.81 | 12.1M |
| 2025-09-12 | 123.97 | 126.22 | 123.37 | 125.70 | 9.4M |
| 2025-09-11 | 118.00 | 124.63 | 116.00 | 124.36 | 14.2M |
| 2025-09-10 | 124.01 | 125.39 | 121.50 | 121.95 | 8.5M |
| 2025-09-09 | 126.13 | 127.49 | 123.10 | 124.33 | 12.6M |
| 2025-09-08 | 128.00 | 131.57 | 125.63 | 127.49 | 14.5M |
| 2025-09-05 | 119.09 | 129.86 | 116.00 | 128.00 | 27.0M |
| 2025-09-04 | 123.16 | 124.00 | 117.00 | 119.04 | 19.3M |
| 2025-09-03 | 126.13 | 127.77 | 121.88 | 123.09 | 32.9M |
| 2025-09-02 | 120.19 | 124.71 | 119.55 | 124.71 | 22.1M |
| 2025-09-01 | 105.31 | 113.37 | 105.31 | 113.37 | 21.2M |
| 2025-08-29 | 101.64 | 104.13 | 101.21 | 103.06 | 7.3M |
| 2025-08-28 | 102.16 | 102.65 | 99.69 | 101.69 | 8.7M |
| 2025-08-27 | 104.50 | 105.21 | 102.30 | 102.31 | 8.1M |
| 2025-08-26 | 104.74 | 105.50 | 104.13 | 104.65 | 7.6M |
| 2025-08-25 | 103.32 | 105.15 | 103.26 | 104.72 | 8.7M |
| 2025-08-22 | 103.99 | 103.99 | 102.90 | 103.33 | 5.6M |
| 2025-08-21 | 103.13 | 104.24 | 102.96 | 103.49 | 5.4M |
| 2025-08-20 | 102.85 | 102.90 | 101.90 | 102.80 | 5.3M |
| 2025-08-19 | 103.10 | 104.09 | 102.85 | 103.14 | 5.1M |
| 2025-08-18 | 102.22 | 103.50 | 102.21 | 102.99 | 6.0M |
| 2025-08-15 | 102.17 | 102.55 | 101.78 | 102.13 | 5.3M |
| 2025-08-14 | 103.50 | 103.60 | 101.82 | 102.00 | 5.9M |
| 2025-08-13 | 104.08 | 104.25 | 103.00 | 103.51 | 6.7M |
| 2025-08-12 | 104.70 | 105.50 | 103.55 | 104.06 | 5.2M |
| 2025-08-11 | 104.87 | 104.88 | 103.09 | 104.44 | 5.9M |
| 2025-08-08 | 104.29 | 106.90 | 104.00 | 104.95 | 5.5M |
| 2025-08-07 | 103.80 | 104.95 | 103.72 | 104.46 | 4.3M |
| 2025-08-06 | 105.21 | 105.66 | 103.53 | 103.80 | 4.8M |
| 2025-08-05 | 105.00 | 105.98 | 104.03 | 105.17 | 5.0M |
| 2025-08-04 | 104.50 | 106.47 | 102.10 | 104.78 | 7.5M |
| 2025-08-01 | 105.12 | 109.65 | 104.67 | 105.69 | 7.8M |
| 2025-07-31 | 108.63 | 108.81 | 105.10 | 105.52 | 9.2M |
| 2025-07-30 | 107.95 | 110.66 | 106.18 | 108.81 | 14.4M |
| 2025-07-29 | 105.04 | 107.39 | 102.90 | 105.89 | 11.4M |
| 2025-07-28 | 103.75 | 105.48 | 103.68 | 104.18 | 5.0M |
| 2025-07-25 | 105.00 | 105.87 | 103.72 | 103.75 | 6.5M |
| 2025-07-24 | 101.78 | 106.58 | 101.66 | 104.98 | 11.2M |
| 2025-07-23 | 102.77 | 104.67 | 101.61 | 101.82 | 8.4M |
| 2025-07-22 | 102.17 | 103.60 | 101.68 | 103.02 | 6.9M |
| 2025-07-21 | 101.80 | 103.69 | 100.80 | 102.38 | 6.6M |
| 2025-07-18 | 102.61 | 102.61 | 100.92 | 101.80 | 5.6M |
| 2025-07-17 | 99.45 | 103.30 | 99.30 | 102.60 | 9.3M |
| 2025-07-16 | 99.83 | 100.37 | 98.97 | 99.43 | 4.2M |
| 2025-07-15 | 101.02 | 101.10 | 98.60 | 99.42 | 6.9M |
| 2025-07-14 | 100.80 | 101.60 | 100.20 | 100.67 | 5.4M |
| 2025-07-11 | 101.40 | 102.31 | 100.80 | 102.00 | 6.0M |
| 2025-07-10 | 101.48 | 102.20 | 100.50 | 101.40 | 5.5M |
| 2025-07-09 | 101.25 | 104.10 | 100.71 | 101.51 | 7.8M |
| 2025-07-08 | 100.30 | 102.21 | 99.96 | 101.24 | 7.9M |
| 2025-07-07 | 106.50 | 106.50 | 100.18 | 100.30 | 12.1M |
| 2025-07-04 | 109.00 | 110.50 | 105.00 | 106.27 | 15.3M |
| 2025-07-03 | 100.00 | 108.69 | 100.00 | 108.69 | 16.2M |
| 2025-07-02 | 100.00 | 100.01 | 98.48 | 98.81 | 4.3M |
| 2025-07-01 | 99.50 | 100.33 | 98.25 | 100.00 | 4.8M |
| 2025-06-30 | 98.63 | 99.40 | 98.44 | 99.18 | 3.7M |
| 2025-06-27 | 97.45 | 100.11 | 97.30 | 98.62 | 6.1M |
| 2025-06-26 | 98.50 | 98.50 | 96.36 | 97.45 | 7.0M |
| 2025-06-25 | 99.60 | 99.85 | 97.58 | 98.91 | 7.5M |
| 2025-06-24 | 98.88 | 100.12 | 98.37 | 99.48 | 5.6M |
| 2025-06-23 | 98.86 | 99.12 | 97.68 | 98.72 | 5.0M |
| 2025-06-20 | 99.99 | 100.59 | 98.73 | 99.00 | 4.2M |
| 2025-06-19 | 103.08 | 103.79 | 99.26 | 100.01 | 5.6M |
| 2025-06-18 | 104.09 | 104.44 | 102.16 | 103.10 | 6.1M |
| 2025-06-17 | 109.50 | 112.55 | 103.61 | 104.00 | 10.0M |
| 2025-06-16 | 110.47 | 112.12 | 107.85 | 108.75 | 6.9M |
| 2025-06-13 | 111.80 | 112.89 | 109.58 | 110.60 | 8.9M |
| 2025-06-12 | 105.10 | 113.67 | 104.10 | 112.34 | 12.3M |
| 2025-06-11 | 108.00 | 108.15 | 104.79 | 104.88 | 4.9M |
| 2025-06-10 | 105.82 | 108.49 | 104.75 | 107.68 | 6.5M |
| 2025-06-09 | 102.90 | 107.24 | 102.90 | 105.82 | 5.4M |
| 2025-06-06 | 105.00 | 105.00 | 102.20 | 102.99 | 4.7M |
| 2025-06-05 | 107.89 | 108.06 | 104.55 | 105.05 | 4.5M |
| 2025-06-04 | 103.69 | 108.67 | 102.46 | 107.89 | 8.0M |
| 2025-06-03 | 104.00 | 105.66 | 102.65 | 103.35 | 3.8M |
| 2025-05-30 | 104.44 | 105.13 | 103.40 | 104.56 | 3.7M |
| 2025-05-29 | 103.00 | 105.53 | 102.29 | 104.57 | 4.1M |
| 2025-05-28 | 104.77 | 105.04 | 102.87 | 103.21 | 3.1M |
| 2025-05-27 | 101.51 | 105.29 | 101.38 | 105.00 | 6.0M |
| 2025-05-26 | 103.22 | 103.39 | 101.11 | 101.50 | 4.4M |
| 2025-05-23 | 103.36 | 104.91 | 102.18 | 102.39 | 4.4M |
| 2025-05-22 | 104.39 | 104.66 | 103.28 | 103.37 | 5.0M |
| 2025-05-21 | 104.76 | 105.88 | 103.51 | 104.89 | 6.7M |
| 2025-05-20 | 105.00 | 107.75 | 104.22 | 104.95 | 10.2M |
| 2025-05-19 | 100.18 | 104.56 | 100.03 | 103.99 | 10.6M |
| 2025-05-16 | 97.32 | 100.88 | 97.21 | 99.79 | 8.2M |
| 2025-05-15 | 97.73 | 99.27 | 97.38 | 97.66 | 5.8M |
| 2025-05-14 | 97.50 | 98.15 | 97.18 | 97.66 | 3.7M |
| 2025-05-13 | 94.61 | 99.08 | 94.61 | 98.13 | 11.0M |
| 2025-05-12 | 95.45 | 95.63 | 93.65 | 94.51 | 5.1M |
| 2025-05-09 | 92.99 | 96.75 | 92.68 | 95.80 | 9.2M |
| 2025-05-08 | 93.30 | 93.67 | 92.62 | 92.76 | 3.4M |
| 2025-05-07 | 94.31 | 95.35 | 93.35 | 93.57 | 6.0M |
| 2025-05-06 | 87.92 | 94.47 | 87.92 | 93.70 | 11.1M |
| 2025-04-30 | 87.52 | 88.18 | 86.98 | 87.90 | 3.7M |
| 2025-04-29 | 89.35 | 89.96 | 87.52 | 87.52 | 5.0M |
| 2025-04-28 | 88.51 | 89.85 | 87.90 | 89.46 | 5.3M |
| 2025-04-25 | 85.25 | 90.00 | 85.25 | 89.30 | 13.0M |
| 2025-04-24 | 85.79 | 86.13 | 85.16 | 85.24 | 4.4M |
| 2025-04-23 | 85.29 | 86.08 | 85.18 | 85.78 | 5.0M |
| 2025-04-22 | 86.00 | 86.78 | 85.08 | 85.28 | 7.9M |
| 2025-04-21 | 85.00 | 87.83 | 83.00 | 87.10 | 16.8M |
| 2025-04-18 | 93.05 | 93.70 | 91.88 | 91.95 | 5.6M |
| 2025-04-17 | 93.91 | 94.46 | 93.30 | 93.30 | 4.4M |
| 2025-04-16 | 95.73 | 95.83 | 93.28 | 94.30 | 6.1M |
| 2025-04-15 | 98.03 | 98.36 | 95.31 | 96.15 | 5.9M |
| 2025-04-14 | 98.30 | 99.80 | 98.10 | 98.42 | 4.7M |
| 2025-04-11 | 98.30 | 99.10 | 97.60 | 98.02 | 3.8M |
| 2025-04-10 | 97.88 | 100.00 | 97.27 | 99.09 | 7.0M |
| 2025-04-09 | 95.00 | 97.60 | 93.40 | 97.16 | 7.4M |
| 2025-04-08 | 95.31 | 97.19 | 95.17 | 96.70 | 8.0M |
| 2025-04-07 | 97.09 | 99.53 | 91.85 | 94.80 | 10.4M |
| 2025-04-03 | 100.41 | 102.65 | 100.40 | 101.92 | 4.2M |
| 2025-04-02 | 102.09 | 102.30 | 100.91 | 101.50 | 3.5M |
| 2025-04-01 | 97.77 | 103.89 | 97.77 | 102.06 | 10.4M |
| 2025-03-31 | 99.41 | 100.74 | 96.80 | 97.80 | 5.3M |
| 2025-03-28 | 99.00 | 101.26 | 98.71 | 99.83 | 6.0M |
| 2025-03-27 | 98.67 | 99.51 | 97.70 | 99.03 | 4.3M |
| 2025-03-26 | 100.08 | 100.08 | 98.19 | 98.96 | 3.9M |
| 2025-03-25 | 99.73 | 100.37 | 99.15 | 100.10 | 3.1M |
| 2025-03-24 | 101.19 | 101.47 | 98.88 | 99.73 | 4.6M |
| 2025-03-21 | 101.40 | 102.49 | 99.96 | 101.27 | 4.8M |
| 2025-03-20 | 103.50 | 103.80 | 101.49 | 101.65 | 4.4M |
| 2025-03-19 | 104.77 | 105.24 | 103.15 | 103.53 | 5.2M |
| 2025-03-18 | 104.20 | 106.78 | 103.30 | 105.23 | 10.2M |
| 2025-03-17 | 103.03 | 104.60 | 102.63 | 102.88 | 8.4M |
| 2025-03-14 | 97.68 | 103.00 | 97.39 | 102.97 | 12.2M |
| 2025-03-13 | 97.86 | 98.26 | 96.80 | 97.30 | 3.1M |
| 2025-03-12 | 99.13 | 99.49 | 97.80 | 97.84 | 4.2M |
| 2025-03-11 | 95.75 | 99.60 | 95.12 | 99.14 | 8.9M |
| 2025-03-10 | 96.50 | 97.30 | 95.60 | 96.44 | 3.2M |
| 2025-03-07 | 96.40 | 97.00 | 95.80 | 96.05 | 3.4M |
| 2025-03-06 | 96.50 | 97.28 | 95.95 | 96.93 | 4.0M |
| 2025-03-05 | 96.80 | 96.90 | 95.56 | 96.00 | 2.9M |
| 2025-03-04 | 95.20 | 97.50 | 94.76 | 96.80 | 4.3M |
| 2025-03-03 | 94.98 | 97.07 | 94.93 | 95.59 | 4.2M |
| 2025-02-28 | 97.50 | 98.55 | 94.90 | 94.98 | 6.3M |
| 2025-02-27 | 97.65 | 99.08 | 96.91 | 98.00 | 5.2M |
| 2025-02-26 | 96.91 | 97.80 | 96.17 | 97.78 | 5.0M |
| 2025-02-25 | 97.62 | 98.29 | 96.68 | 96.95 | 4.1M |
| 2025-02-24 | 98.01 | 99.10 | 97.60 | 98.58 | 5.8M |
| 2025-02-21 | 97.42 | 98.72 | 96.36 | 97.85 | 5.9M |
| 2025-02-20 | 95.76 | 98.90 | 95.49 | 97.81 | 6.4M |
| 2025-02-19 | 95.15 | 96.15 | 94.50 | 95.77 | 3.5M |
| 2025-02-18 | 96.36 | 97.13 | 94.85 | 95.14 | 4.0M |
| 2025-02-17 | 98.00 | 98.99 | 96.11 | 96.75 | 5.1M |
| 2025-02-14 | 96.41 | 97.86 | 96.38 | 97.56 | 4.4M |
| 2025-02-13 | 95.70 | 97.30 | 95.50 | 96.61 | 4.6M |
| 2025-02-12 | 95.22 | 96.06 | 94.73 | 95.99 | 3.4M |
| 2025-02-11 | 96.90 | 96.98 | 94.90 | 95.68 | 3.4M |
| 2025-02-10 | 96.55 | 97.08 | 95.76 | 96.90 | 3.7M |
| 2025-02-07 | 95.00 | 97.22 | 94.93 | 96.51 | 5.0M |
| 2025-02-06 | 93.00 | 95.34 | 92.46 | 95.18 | 4.0M |
| 2025-02-05 | 93.40 | 93.75 | 92.68 | 93.18 | 2.4M |
| 2025-01-27 | 93.61 | 94.80 | 92.86 | 92.97 | 2.8M |
| 2025-01-24 | 92.86 | 93.62 | 92.54 | 93.12 | 2.3M |
| 2025-01-23 | 93.93 | 94.77 | 93.06 | 93.06 | 2.4M |
| 2025-01-22 | 93.37 | 93.67 | 92.28 | 92.93 | 2.1M |
| 2025-01-21 | 95.10 | 95.17 | 93.34 | 93.70 | 2.6M |
| 2025-01-20 | 94.35 | 95.46 | 94.00 | 94.69 | 3.8M |
| 2025-01-17 | 93.14 | 93.90 | 92.70 | 93.45 | 2.4M |
| 2025-01-16 | 94.44 | 95.36 | 93.18 | 93.41 | 2.8M |
| 2025-01-15 | 94.60 | 94.66 | 93.60 | 94.09 | 2.1M |
| 2025-01-14 | 92.99 | 94.78 | 92.50 | 94.69 | 3.8M |
| 2025-01-13 | 91.91 | 92.94 | 91.57 | 92.70 | 2.3M |
| 2025-01-10 | 93.74 | 94.00 | 91.93 | 91.93 | 2.9M |
| 2025-01-09 | 94.50 | 94.67 | 93.61 | 93.72 | 2.2M |
| 2025-01-08 | 95.10 | 95.56 | 93.27 | 94.43 | 3.2M |
| 2025-01-07 | 95.90 | 96.13 | 94.13 | 95.44 | 3.2M |
| 2025-01-06 | 95.50 | 97.42 | 95.41 | 96.14 | 3.7M |
| 2025-01-03 | 97.19 | 98.60 | 94.81 | 95.11 | 4.2M |
| 2025-01-02 | 99.40 | 100.11 | 96.88 | 97.19 | 4.7M |