858.70
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 867.00 | 871.00 | 864.50 | 870.80 | 117.6K |
| 09:05 | 870.80 | 875.30 | 870.60 | 875.00 | 68.2K |
| 09:10 | 874.80 | 876.80 | 873.40 | 876.70 | 22.9K |
| 09:15 | 877.20 | 877.20 | 873.70 | 873.80 | 19.3K |
| 09:20 | 874.50 | 875.20 | 872.90 | 874.00 | 20.3K |
| 09:25 | 874.40 | 875.50 | 873.80 | 874.60 | 10.8K |
| 09:30 | 874.30 | 875.00 | 873.70 | 874.80 | 22.8K |
| 09:35 | 874.60 | 875.50 | 874.60 | 875.40 | 21.4K |
| 09:40 | 875.10 | 875.40 | 874.30 | 874.80 | 7.9K |
| 09:45 | 874.40 | 874.40 | 871.40 | 872.00 | 16.2K |
| 09:50 | 872.00 | 872.30 | 871.40 | 871.90 | 6.8K |
| 09:55 | 871.70 | 873.80 | 871.20 | 873.80 | 9.9K |
| 10:00 | 874.10 | 874.70 | 873.80 | 874.60 | 10.3K |
| 10:05 | 874.60 | 874.90 | 873.80 | 873.80 | 8.3K |
| 10:10 | 873.70 | 874.30 | 873.60 | 874.10 | 6.6K |
| 10:15 | 874.00 | 874.50 | 873.40 | 873.40 | 6.7K |
| 10:20 | 872.80 | 874.10 | 872.10 | 873.50 | 21.8K |
| 10:25 | 873.30 | 873.30 | 871.00 | 871.40 | 15.2K |
| 10:30 | 871.30 | 871.70 | 870.70 | 870.80 | 21.2K |
| 10:35 | 871.00 | 871.30 | 870.80 | 871.20 | 4.1K |
| 10:40 | 871.80 | 873.50 | 871.80 | 873.40 | 12.7K |
| 10:45 | 873.50 | 875.40 | 873.40 | 875.20 | 22.5K |
| 10:50 | 875.30 | 875.50 | 875.10 | 875.30 | 14.7K |
| 10:55 | 875.00 | 875.00 | 873.00 | 873.00 | 14.2K |
| 11:00 | 873.00 | 873.70 | 872.50 | 873.30 | 8.8K |
| 11:05 | 873.20 | 873.50 | 872.70 | 873.30 | 7.8K |
| 11:10 | 873.40 | 875.40 | 873.40 | 875.30 | 18.2K |
| 11:15 | 875.30 | 875.30 | 874.30 | 874.30 | 5.3K |
| 11:20 | 874.30 | 874.30 | 872.60 | 872.80 | 10.1K |
| 11:25 | 872.50 | 872.60 | 871.70 | 872.60 | 8.9K |
| 11:30 | 873.00 | 873.00 | 873.00 | 873.00 | 31.3K |
| 12:30 | 871.40 | 872.70 | 871.20 | 871.20 | 43.3K |
| 12:35 | 870.90 | 871.40 | 870.00 | 870.20 | 35.0K |
| 12:40 | 870.10 | 870.20 | 867.20 | 867.50 | 54.7K |
| 12:45 | 867.60 | 868.90 | 867.20 | 868.90 | 16.0K |
| 12:50 | 868.60 | 869.70 | 868.40 | 869.30 | 14.1K |
| 12:55 | 869.30 | 869.80 | 868.90 | 869.80 | 8.8K |
| 13:00 | 869.80 | 869.80 | 868.80 | 869.80 | 11.6K |
| 13:05 | 869.80 | 870.50 | 869.20 | 869.60 | 9.6K |
| 13:10 | 869.40 | 870.00 | 869.30 | 869.90 | 5.4K |
| 13:15 | 869.80 | 870.40 | 869.80 | 870.40 | 3.7K |
| 13:20 | 870.30 | 870.40 | 869.60 | 869.70 | 5.6K |
| 13:25 | 869.90 | 870.00 | 869.60 | 869.80 | 5.6K |
| 13:30 | 869.80 | 869.80 | 869.40 | 869.60 | 4.8K |
| 13:35 | 869.40 | 870.20 | 869.40 | 869.80 | 5.9K |
| 13:40 | 870.00 | 870.00 | 869.60 | 870.00 | 4.6K |
| 13:45 | 870.10 | 870.20 | 869.80 | 870.10 | 5.6K |
| 13:50 | 870.20 | 870.30 | 869.90 | 869.90 | 4.8K |
| 13:55 | 869.80 | 869.80 | 868.70 | 869.00 | 12.8K |
| 14:00 | 869.30 | 869.70 | 869.00 | 869.60 | 7.6K |
| 14:05 | 869.70 | 870.90 | 869.70 | 870.90 | 5.7K |
| 14:10 | 870.90 | 871.90 | 870.90 | 871.60 | 18.8K |
| 14:15 | 871.70 | 871.70 | 870.60 | 870.70 | 6.3K |
| 14:20 | 870.50 | 871.00 | 870.00 | 870.50 | 22.5K |
| 14:25 | 870.40 | 870.50 | 870.30 | 870.40 | 4.7K |
| 14:30 | 870.40 | 871.10 | 870.20 | 870.50 | 14.6K |
| 14:35 | 870.50 | 870.80 | 869.60 | 870.70 | 9.7K |
| 14:40 | 870.60 | 871.30 | 870.60 | 870.90 | 5.0K |
| 14:45 | 871.00 | 872.50 | 871.00 | 872.30 | 13.4K |
| 14:50 | 872.30 | 872.40 | 871.60 | 871.60 | 5.7K |
| 14:55 | 871.60 | 871.70 | 871.00 | 871.10 | 14.6K |
| 15:00 | 871.00 | 872.00 | 870.90 | 871.20 | 14.0K |
| 15:05 | 871.00 | 871.20 | 870.40 | 870.40 | 12.4K |
| 15:10 | 870.50 | 870.50 | 869.60 | 869.80 | 13.7K |
| 15:15 | 869.60 | 871.20 | 869.40 | 870.70 | 23.6K |
| 15:20 | 870.70 | 873.40 | 870.70 | 872.40 | 32.9K |
| 15:30 | 875.30 | 875.30 | 875.30 | 875.30 | 567.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 864.10 | 869.40 | 856.20 | 858.70 | 1.6M |
| 2025-09-26 | 868.00 | 877.20 | 864.50 | 875.30 | 1.6M |
| 2025-09-25 | 864.00 | 871.40 | 860.00 | 871.00 | 1.5M |
| 2025-09-24 | 865.00 | 869.20 | 856.70 | 859.80 | 1.4M |
| 2025-09-22 | 851.50 | 868.90 | 846.80 | 859.10 | 1.4M |
| 2025-09-19 | 859.00 | 869.50 | 851.50 | 854.80 | 2.7M |
| 2025-09-18 | 874.80 | 874.80 | 854.20 | 866.30 | 1.5M |
| 2025-09-17 | 880.00 | 883.40 | 863.60 | 871.00 | 2.0M |
| 2025-09-16 | 885.40 | 891.60 | 883.20 | 890.00 | 1.2M |
| 2025-09-12 | 891.70 | 898.40 | 886.90 | 886.90 | 1.9M |
| 2025-09-11 | 893.50 | 906.60 | 889.70 | 899.90 | 2.0M |
| 2025-09-10 | 889.00 | 910.00 | 883.80 | 887.40 | 1.9M |
| 2025-09-09 | 884.00 | 893.60 | 876.60 | 888.30 | 1.6M |
| 2025-09-08 | 879.80 | 885.50 | 872.90 | 883.90 | 1.8M |
| 2025-09-05 | 876.40 | 878.60 | 870.10 | 875.30 | 1.8M |
| 2025-09-04 | 880.30 | 888.60 | 877.10 | 877.10 | 1.7M |
| 2025-09-03 | 899.90 | 903.50 | 873.80 | 880.30 | 2.3M |
| 2025-09-02 | 889.50 | 903.60 | 889.40 | 898.40 | 1.6M |
| 2025-09-01 | 886.20 | 895.40 | 879.60 | 889.50 | 1.5M |
| 2025-08-29 | 897.00 | 897.90 | 881.50 | 886.50 | 2.2M |
| 2025-08-28 | 897.20 | 904.50 | 892.80 | 904.10 | 1.6M |
| 2025-08-27 | 883.50 | 901.20 | 882.60 | 899.70 | 2.0M |
| 2025-08-26 | 912.80 | 914.60 | 886.80 | 888.00 | 2.5M |
| 2025-08-25 | 937.80 | 941.00 | 909.70 | 912.50 | 2.4M |
| 2025-08-22 | 914.70 | 934.90 | 911.20 | 929.00 | 2.8M |
| 2025-08-21 | 916.00 | 917.60 | 906.10 | 915.40 | 1.4M |
| 2025-08-20 | 917.40 | 921.80 | 908.40 | 916.90 | 1.9M |
| 2025-08-19 | 900.00 | 917.10 | 890.80 | 914.20 | 2.4M |
| 2025-08-18 | 920.20 | 926.90 | 894.20 | 895.50 | 3.4M |
| 2025-08-15 | 902.40 | 923.30 | 900.40 | 921.40 | 3.5M |
| 2025-08-14 | 879.50 | 902.70 | 873.20 | 894.60 | 3.1M |
| 2025-08-13 | 883.20 | 888.50 | 873.20 | 874.30 | 2.7M |
| 2025-08-12 | 883.30 | 890.50 | 876.00 | 880.30 | 4.1M |
| 2025-08-08 | 859.00 | 879.00 | 856.30 | 872.00 | 3.4M |
| 2025-08-07 | 837.40 | 857.00 | 829.80 | 854.50 | 2.7M |
| 2025-08-06 | 832.50 | 839.40 | 829.60 | 837.90 | 1.9M |
| 2025-08-05 | 823.00 | 839.80 | 821.50 | 823.90 | 2.6M |
| 2025-08-04 | 816.60 | 828.70 | 809.20 | 814.80 | 2.1M |
| 2025-08-01 | 817.50 | 829.70 | 798.40 | 825.50 | 3.6M |
| 2025-07-31 | 833.00 | 846.00 | 816.00 | 821.40 | 3.2M |
| 2025-07-30 | 830.00 | 838.00 | 828.10 | 833.10 | 2.2M |
| 2025-07-29 | 830.00 | 832.60 | 815.00 | 828.80 | 2.7M |
| 2025-07-28 | 823.00 | 831.20 | 815.70 | 830.30 | 2.5M |
| 2025-07-25 | 815.00 | 828.00 | 810.60 | 823.40 | 2.7M |
| 2025-07-24 | 801.50 | 817.10 | 790.00 | 814.40 | 3.0M |
| 2025-07-23 | 786.00 | 805.40 | 783.20 | 801.20 | 3.8M |
| 2025-07-22 | 788.90 | 789.00 | 772.50 | 781.10 | 3.8M |
| 2025-07-18 | 758.00 | 773.90 | 755.20 | 770.00 | 3.2M |
| 2025-07-17 | 744.20 | 758.00 | 743.20 | 757.80 | 2.3M |
| 2025-07-16 | 745.50 | 752.30 | 743.00 | 749.30 | 1.8M |
| 2025-07-15 | 743.40 | 753.40 | 743.00 | 746.80 | 1.8M |
| 2025-07-14 | 733.90 | 747.50 | 731.30 | 743.60 | 1.5M |
| 2025-07-11 | 744.00 | 747.30 | 732.30 | 732.30 | 1.6M |
| 2025-07-10 | 751.20 | 752.30 | 736.20 | 741.00 | 2.7M |
| 2025-07-09 | 754.20 | 759.10 | 750.80 | 751.20 | 1.9M |
| 2025-07-08 | 736.00 | 755.70 | 734.10 | 752.30 | 2.7M |
| 2025-07-07 | 743.00 | 745.70 | 738.80 | 742.10 | 2.3M |
| 2025-07-04 | 729.60 | 747.40 | 728.40 | 745.00 | 2.7M |
| 2025-07-03 | 717.50 | 736.90 | 713.80 | 729.40 | 2.8M |
| 2025-07-02 | 721.10 | 732.90 | 714.30 | 720.70 | 2.9M |
| 2025-07-01 | 713.00 | 725.80 | 710.80 | 720.30 | 3.3M |
| 2025-06-30 | 706.50 | 713.00 | 703.60 | 713.00 | 2.6M |
| 2025-06-27 | 696.00 | 706.00 | 693.60 | 705.10 | 2.3M |
| 2025-06-26 | 682.50 | 698.40 | 681.60 | 698.10 | 3.0M |
| 2025-06-25 | 687.50 | 688.10 | 678.80 | 680.90 | 2.5M |
| 2025-06-24 | 691.50 | 699.80 | 684.20 | 685.10 | 2.5M |
| 2025-06-23 | 697.60 | 698.20 | 681.30 | 681.50 | 4.0M |
| 2025-06-20 | 709.60 | 712.10 | 701.40 | 705.10 | 3.5M |
| 2025-06-19 | 710.40 | 710.90 | 702.70 | 705.00 | 1.7M |
| 2025-06-18 | 703.20 | 711.30 | 702.10 | 708.40 | 2.8M |
| 2025-06-17 | 699.10 | 706.20 | 695.50 | 705.10 | 2.2M |
| 2025-06-16 | 695.80 | 711.50 | 694.60 | 699.10 | 2.9M |
| 2025-06-13 | 688.50 | 694.70 | 684.50 | 694.00 | 2.4M |
| 2025-06-12 | 685.40 | 688.80 | 677.20 | 686.40 | 3.5M |
| 2025-06-11 | 696.60 | 698.30 | 685.70 | 689.30 | 3.0M |
| 2025-06-10 | 693.90 | 702.10 | 691.20 | 698.50 | 2.5M |
| 2025-06-09 | 694.50 | 696.40 | 690.30 | 692.00 | 1.5M |
| 2025-06-06 | 693.10 | 697.70 | 692.40 | 694.30 | 2.1M |
| 2025-06-05 | 699.00 | 702.20 | 693.70 | 694.10 | 2.4M |
| 2025-06-04 | 697.00 | 711.30 | 696.50 | 705.10 | 2.4M |
| 2025-06-03 | 703.70 | 704.50 | 696.40 | 699.30 | 3.9M |
| 2025-06-02 | 704.00 | 705.40 | 697.50 | 703.70 | 3.3M |
| 2025-05-30 | 705.40 | 708.60 | 702.40 | 708.60 | 2.4M |
| 2025-05-29 | 704.50 | 708.20 | 702.10 | 706.60 | 2.3M |
| 2025-05-28 | 716.70 | 717.70 | 704.10 | 704.10 | 2.7M |
| 2025-05-27 | 718.10 | 721.40 | 707.70 | 713.50 | 2.9M |
| 2025-05-26 | 725.40 | 726.40 | 717.30 | 722.00 | 2.3M |
| 2025-05-23 | 723.90 | 725.60 | 720.30 | 721.50 | 1.9M |
| 2025-05-22 | 721.90 | 727.20 | 720.20 | 725.50 | 1.9M |
| 2025-05-21 | 726.20 | 731.50 | 722.00 | 727.90 | 2.3M |
| 2025-05-20 | 735.10 | 736.80 | 720.00 | 721.60 | 2.9M |
| 2025-05-19 | 733.60 | 737.60 | 731.00 | 737.00 | 1.3M |
| 2025-05-16 | 734.30 | 734.80 | 727.60 | 733.50 | 1.8M |
| 2025-05-15 | 738.80 | 743.00 | 732.00 | 732.20 | 2.0M |
| 2025-05-14 | 750.00 | 751.60 | 738.40 | 746.40 | 2.5M |
| 2025-05-13 | 758.30 | 759.70 | 748.50 | 753.50 | 2.8M |
| 2025-05-12 | 760.00 | 767.60 | 751.90 | 755.50 | 2.9M |
| 2025-05-09 | 749.00 | 761.40 | 746.30 | 753.80 | 2.9M |
| 2025-05-08 | 747.00 | 749.20 | 734.50 | 746.40 | 2.7M |
| 2025-05-07 | 745.10 | 752.90 | 734.80 | 742.30 | 3.5M |
| 2025-05-02 | 747.50 | 752.80 | 737.70 | 745.40 | 4.8M |
| 2025-05-01 | 757.90 | 763.00 | 740.30 | 745.20 | 8.7M |
| 2025-04-30 | 849.00 | 859.00 | 757.50 | 757.80 | 11.2M |
| 2025-04-28 | 848.00 | 859.30 | 845.30 | 846.90 | 1.9M |
| 2025-04-25 | 832.00 | 841.00 | 828.50 | 840.00 | 1.5M |
| 2025-04-24 | 829.90 | 834.70 | 824.20 | 824.20 | 1.3M |
| 2025-04-23 | 826.60 | 839.00 | 823.10 | 828.10 | 2.1M |
| 2025-04-22 | 800.00 | 816.60 | 796.00 | 816.60 | 1.3M |
| 2025-04-21 | 799.00 | 803.30 | 793.30 | 800.50 | 2.1M |
| 2025-04-18 | 802.00 | 806.70 | 794.20 | 801.30 | 1.9M |
| 2025-04-17 | 795.30 | 803.30 | 790.10 | 796.00 | 2.2M |
| 2025-04-16 | 803.10 | 805.00 | 792.00 | 802.00 | 1.3M |
| 2025-04-15 | 820.10 | 821.10 | 806.20 | 807.10 | 1.3M |
| 2025-04-14 | 818.00 | 827.40 | 814.50 | 817.00 | 1.2M |
| 2025-04-11 | 815.00 | 817.00 | 789.50 | 809.70 | 2.0M |
| 2025-04-10 | 829.90 | 829.90 | 811.00 | 826.80 | 2.4M |
| 2025-04-09 | 802.00 | 803.70 | 778.70 | 789.50 | 2.0M |
| 2025-04-08 | 794.00 | 821.80 | 788.00 | 812.70 | 3.1M |
| 2025-04-07 | 766.10 | 795.90 | 747.50 | 776.40 | 3.7M |
| 2025-04-04 | 822.50 | 831.60 | 811.70 | 826.10 | 2.3M |
| 2025-04-03 | 792.10 | 825.00 | 792.10 | 825.00 | 3.0M |
| 2025-04-02 | 864.70 | 864.70 | 823.20 | 823.20 | 3.4M |
| 2025-04-01 | 879.00 | 886.80 | 863.20 | 865.00 | 2.4M |
| 2025-03-31 | 872.00 | 874.00 | 854.00 | 860.00 | 2.4M |
| 2025-03-28 | 894.00 | 899.00 | 879.00 | 881.90 | 1.8M |
| 2025-03-27 | 912.90 | 919.80 | 897.20 | 906.10 | 2.1M |
| 2025-03-26 | 928.00 | 928.00 | 910.00 | 912.00 | 1.6M |
| 2025-03-25 | 924.50 | 931.60 | 914.10 | 925.50 | 1.4M |
| 2025-03-24 | 945.00 | 946.30 | 924.50 | 932.40 | 1.5M |
| 2025-03-21 | 947.70 | 963.90 | 945.00 | 949.10 | 3.3M |
| 2025-03-19 | 920.40 | 957.70 | 920.40 | 940.60 | 2.3M |
| 2025-03-18 | 933.00 | 933.10 | 922.60 | 926.00 | 1.6M |
| 2025-03-17 | 911.00 | 931.50 | 908.20 | 924.80 | 2.0M |
| 2025-03-14 | 900.00 | 918.00 | 897.20 | 914.00 | 2.0M |
| 2025-03-13 | 896.90 | 904.50 | 889.70 | 903.20 | 1.5M |
| 2025-03-12 | 877.00 | 897.30 | 876.60 | 897.00 | 1.1M |
| 2025-03-11 | 902.00 | 904.50 | 875.80 | 885.10 | 1.8M |
| 2025-03-10 | 898.00 | 902.90 | 893.20 | 897.20 | 1.5M |
| 2025-03-07 | 868.00 | 894.00 | 862.40 | 892.80 | 2.6M |
| 2025-03-06 | 867.40 | 872.00 | 861.00 | 865.90 | 2.2M |
| 2025-03-05 | 857.20 | 880.00 | 857.00 | 872.80 | 2.2M |
| 2025-03-04 | 874.60 | 874.60 | 859.60 | 865.60 | 1.6M |
| 2025-03-03 | 860.90 | 872.70 | 859.50 | 870.30 | 1.9M |
| 2025-02-28 | 851.00 | 863.80 | 849.00 | 855.80 | 2.8M |
| 2025-02-27 | 844.10 | 858.40 | 840.30 | 856.60 | 2.0M |
| 2025-02-26 | 846.90 | 850.00 | 836.90 | 850.00 | 2.0M |
| 2025-02-25 | 835.90 | 848.90 | 826.00 | 848.90 | 2.3M |
| 2025-02-21 | 846.20 | 849.30 | 830.30 | 832.70 | 2.1M |
| 2025-02-20 | 843.00 | 844.70 | 834.00 | 841.00 | 1.6M |
| 2025-02-19 | 855.60 | 869.80 | 840.00 | 840.00 | 1.9M |
| 2025-02-18 | 850.00 | 855.10 | 842.20 | 855.00 | 1.6M |
| 2025-02-17 | 847.00 | 852.10 | 845.00 | 847.60 | 1.1M |
| 2025-02-14 | 854.40 | 859.20 | 843.10 | 847.60 | 1.5M |
| 2025-02-13 | 848.00 | 856.90 | 844.60 | 854.40 | 1.6M |
| 2025-02-12 | 863.00 | 863.00 | 842.40 | 846.50 | 1.6M |
| 2025-02-10 | 859.00 | 864.60 | 850.80 | 864.60 | 1.4M |
| 2025-02-07 | 867.10 | 867.80 | 852.30 | 855.00 | 1.4M |
| 2025-02-06 | 854.90 | 867.00 | 852.90 | 864.40 | 2.2M |
| 2025-02-05 | 849.00 | 851.70 | 837.20 | 848.10 | 1.7M |
| 2025-02-04 | 871.30 | 873.90 | 846.10 | 849.60 | 2.4M |
| 2025-02-03 | 876.00 | 883.20 | 853.30 | 867.40 | 2.8M |
| 2025-01-31 | 877.00 | 882.00 | 845.50 | 865.90 | 3.9M |
| 2025-01-30 | 860.00 | 875.00 | 856.80 | 875.00 | 1.4M |
| 2025-01-29 | 860.30 | 868.00 | 855.40 | 866.00 | 1.1M |
| 2025-01-28 | 870.50 | 870.50 | 857.40 | 863.50 | 1.6M |
| 2025-01-27 | 874.30 | 874.90 | 863.30 | 870.90 | 0.9M |
| 2025-01-24 | 856.60 | 875.70 | 854.00 | 862.80 | 1.6M |
| 2025-01-23 | 861.00 | 861.80 | 845.10 | 855.00 | 1.5M |
| 2025-01-22 | 857.30 | 870.80 | 856.00 | 865.30 | 1.3M |
| 2025-01-21 | 873.00 | 875.10 | 854.20 | 857.50 | 1.5M |
| 2025-01-20 | 851.70 | 865.20 | 848.50 | 861.00 | 1.3M |
| 2025-01-17 | 837.00 | 852.20 | 836.00 | 847.70 | 1.4M |
| 2025-01-16 | 835.00 | 841.70 | 829.80 | 836.80 | 1.2M |
| 2025-01-15 | 836.10 | 840.30 | 827.20 | 835.00 | 1.7M |
| 2025-01-14 | 864.40 | 869.80 | 832.60 | 834.70 | 3.2M |
| 2025-01-10 | 882.50 | 884.50 | 871.10 | 874.00 | 1.6M |
| 2025-01-09 | 894.00 | 894.00 | 876.00 | 880.10 | 1.5M |
| 2025-01-08 | 890.00 | 896.90 | 884.70 | 887.00 | 1.5M |
| 2025-01-07 | 898.90 | 899.30 | 887.50 | 891.30 | 1.6M |
| 2025-01-06 | 920.00 | 920.70 | 899.40 | 903.30 | 1.7M |