146.54
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 149.33 | 150.60 | 147.46 | 149.63 | 620.8K |
| 09:35 | 149.73 | 152.88 | 149.73 | 152.88 | 395.6K |
| 09:40 | 153.21 | 153.45 | 152.40 | 152.88 | 442.9K |
| 09:45 | 152.91 | 152.91 | 151.03 | 151.47 | 206.0K |
| 09:50 | 152.00 | 154.75 | 152.00 | 154.40 | 431.5K |
| 09:55 | 154.24 | 154.98 | 152.21 | 152.21 | 250.3K |
| 10:00 | 152.49 | 152.89 | 151.62 | 152.66 | 179.4K |
| 10:05 | 152.66 | 153.99 | 152.66 | 153.05 | 152.4K |
| 10:10 | 153.05 | 153.84 | 152.73 | 153.17 | 81.8K |
| 10:15 | 152.99 | 153.17 | 151.50 | 151.70 | 170.1K |
| 10:20 | 152.00 | 152.79 | 151.61 | 152.35 | 118.4K |
| 10:25 | 151.88 | 152.30 | 150.65 | 150.80 | 236.7K |
| 10:30 | 150.80 | 150.98 | 150.30 | 150.61 | 178.1K |
| 10:35 | 150.60 | 152.40 | 150.58 | 152.01 | 108.0K |
| 10:40 | 152.00 | 152.35 | 151.12 | 151.80 | 86.5K |
| 10:45 | 151.80 | 151.99 | 151.10 | 151.96 | 77.1K |
| 10:50 | 151.90 | 151.90 | 151.28 | 151.67 | 74.5K |
| 10:55 | 151.67 | 152.30 | 151.33 | 152.01 | 109.3K |
| 11:00 | 152.00 | 152.20 | 150.50 | 150.98 | 125.9K |
| 11:05 | 150.88 | 150.98 | 150.53 | 150.64 | 98.7K |
| 11:10 | 150.62 | 150.62 | 149.02 | 149.27 | 248.7K |
| 11:15 | 149.26 | 150.40 | 148.96 | 149.68 | 117.6K |
| 11:20 | 149.45 | 151.13 | 149.06 | 151.13 | 95.1K |
| 11:25 | 151.30 | 152.04 | 150.80 | 152.04 | 52.5K |
| 13:00 | 152.04 | 152.15 | 150.28 | 151.19 | 139.2K |
| 13:05 | 151.00 | 152.38 | 150.68 | 151.34 | 125.8K |
| 13:10 | 151.08 | 151.48 | 150.13 | 150.18 | 118.5K |
| 13:15 | 150.17 | 151.40 | 150.02 | 150.02 | 156.4K |
| 13:20 | 150.00 | 150.97 | 149.69 | 150.95 | 106.8K |
| 13:25 | 150.95 | 151.74 | 150.60 | 150.79 | 63.1K |
| 13:30 | 150.99 | 151.50 | 150.60 | 150.60 | 92.6K |
| 13:35 | 150.50 | 151.60 | 150.39 | 151.44 | 70.7K |
| 13:40 | 151.43 | 151.43 | 150.00 | 150.01 | 85.5K |
| 13:45 | 150.00 | 150.44 | 150.00 | 150.09 | 122.6K |
| 13:50 | 150.09 | 150.10 | 149.01 | 149.33 | 145.0K |
| 13:55 | 149.50 | 149.53 | 149.03 | 149.53 | 105.5K |
| 14:00 | 149.45 | 149.53 | 148.98 | 148.98 | 183.0K |
| 14:05 | 148.98 | 149.48 | 148.00 | 149.14 | 178.6K |
| 14:10 | 148.87 | 149.15 | 148.70 | 149.09 | 66.6K |
| 14:15 | 149.03 | 149.13 | 148.50 | 148.75 | 78.0K |
| 14:20 | 148.76 | 150.02 | 148.76 | 149.41 | 95.7K |
| 14:25 | 149.40 | 149.84 | 149.15 | 149.68 | 81.0K |
| 14:30 | 149.71 | 149.96 | 149.40 | 149.93 | 105.2K |
| 14:35 | 149.93 | 149.98 | 149.10 | 149.10 | 103.6K |
| 14:40 | 149.10 | 149.40 | 149.08 | 149.08 | 100.1K |
| 14:45 | 149.09 | 149.93 | 149.00 | 149.56 | 100.7K |
| 14:50 | 149.56 | 150.30 | 149.10 | 150.30 | 167.3K |
| 14:55 | 150.08 | 150.30 | 150.00 | 150.29 | 94.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 158.00 | 160.00 | 145.31 | 146.54 | 9.1M |
| 2025-09-25 | 162.00 | 164.00 | 154.34 | 160.02 | 7.8M |
| 2025-09-24 | 153.00 | 169.90 | 151.03 | 162.39 | 11.4M |
| 2025-09-23 | 154.55 | 158.00 | 147.40 | 156.11 | 9.7M |
| 2025-09-22 | 149.03 | 154.98 | 147.20 | 150.50 | 7.4M |
| 2025-09-19 | 155.99 | 159.94 | 147.15 | 150.47 | 8.7M |
| 2025-09-18 | 144.86 | 165.00 | 143.34 | 156.00 | 13.3M |
| 2025-09-17 | 147.06 | 153.86 | 143.30 | 145.00 | 8.3M |
| 2025-09-16 | 147.00 | 151.21 | 144.00 | 145.07 | 7.6M |
| 2025-09-15 | 151.01 | 152.60 | 144.99 | 146.01 | 6.8M |
| 2025-09-12 | 149.19 | 155.58 | 146.50 | 150.60 | 8.6M |
| 2025-09-11 | 137.40 | 157.18 | 137.08 | 152.00 | 13.8M |
| 2025-09-10 | 131.52 | 139.39 | 131.52 | 137.10 | 9.0M |
| 2025-09-09 | 131.80 | 134.10 | 128.30 | 129.62 | 5.1M |
| 2025-09-08 | 140.00 | 140.11 | 125.91 | 134.20 | 10.1M |
| 2025-09-05 | 121.71 | 140.09 | 121.71 | 138.57 | 10.1M |
| 2025-09-04 | 134.50 | 138.58 | 118.78 | 121.71 | 9.6M |
| 2025-09-03 | 130.53 | 140.19 | 130.53 | 133.88 | 7.5M |
| 2025-09-02 | 144.88 | 152.38 | 130.36 | 132.06 | 11.8M |
| 2025-09-01 | 148.98 | 159.99 | 140.22 | 143.00 | 10.1M |
| 2025-08-29 | 140.29 | 146.10 | 137.06 | 146.10 | 10.7M |
| 2025-08-28 | 132.00 | 143.88 | 128.08 | 142.30 | 14.6M |
| 2025-08-27 | 127.39 | 133.28 | 124.47 | 124.54 | 7.7M |
| 2025-08-26 | 131.80 | 131.80 | 126.55 | 128.81 | 5.1M |
| 2025-08-25 | 133.00 | 134.69 | 127.51 | 132.25 | 7.7M |
| 2025-08-22 | 124.11 | 132.86 | 123.99 | 129.00 | 8.4M |
| 2025-08-21 | 129.60 | 129.60 | 123.93 | 124.83 | 5.9M |
| 2025-08-20 | 131.95 | 134.25 | 125.04 | 128.95 | 8.4M |
| 2025-08-19 | 135.33 | 137.33 | 126.40 | 128.90 | 9.7M |
| 2025-08-18 | 139.80 | 142.45 | 133.00 | 135.00 | 7.4M |
| 2025-08-15 | 131.34 | 138.30 | 128.15 | 135.95 | 7.0M |
| 2025-08-14 | 144.41 | 146.00 | 130.13 | 131.30 | 9.4M |
| 2025-08-13 | 138.50 | 146.74 | 138.50 | 144.00 | 6.2M |
| 2025-08-12 | 143.00 | 143.00 | 136.10 | 138.00 | 6.9M |
| 2025-08-11 | 134.00 | 146.98 | 133.44 | 143.10 | 9.4M |
| 2025-08-08 | 119.77 | 138.19 | 119.77 | 135.00 | 11.3M |
| 2025-08-07 | 118.60 | 125.80 | 118.02 | 122.10 | 11.1M |
| 2025-08-06 | 118.10 | 119.96 | 114.20 | 119.50 | 8.7M |
| 2025-08-05 | 116.95 | 120.61 | 114.51 | 120.50 | 10.0M |
| 2025-08-04 | 116.00 | 117.51 | 112.50 | 114.66 | 7.4M |
| 2025-08-01 | 119.17 | 123.99 | 116.58 | 117.65 | 10.7M |
| 2025-07-31 | 125.88 | 134.20 | 122.82 | 122.94 | 15.6M |
| 2025-07-30 | 125.00 | 126.95 | 119.68 | 123.63 | 13.4M |
| 2025-07-29 | 118.00 | 128.80 | 116.55 | 126.60 | 13.1M |
| 2025-07-28 | 100.30 | 114.60 | 100.30 | 114.60 | 14.4M |
| 2025-07-25 | 90.50 | 96.98 | 90.50 | 95.50 | 6.6M |
| 2025-07-24 | 85.11 | 92.71 | 85.01 | 90.55 | 6.9M |
| 2025-07-23 | 85.90 | 87.68 | 83.80 | 84.64 | 3.6M |
| 2025-07-22 | 84.96 | 89.00 | 84.51 | 86.71 | 4.1M |
| 2025-07-21 | 85.00 | 85.22 | 83.23 | 85.19 | 2.9M |
| 2025-07-18 | 87.70 | 89.27 | 84.11 | 84.64 | 3.9M |
| 2025-07-17 | 83.84 | 88.88 | 83.28 | 87.78 | 3.8M |
| 2025-07-16 | 84.88 | 85.95 | 83.88 | 83.96 | 2.7M |
| 2025-07-15 | 84.01 | 88.38 | 83.38 | 85.73 | 4.9M |
| 2025-07-14 | 84.47 | 84.99 | 83.18 | 83.30 | 2.3M |
| 2025-07-11 | 86.00 | 86.06 | 83.89 | 84.71 | 2.7M |
| 2025-07-10 | 87.75 | 89.00 | 85.06 | 86.09 | 3.1M |
| 2025-07-09 | 89.60 | 89.60 | 86.69 | 86.79 | 3.8M |
| 2025-07-08 | 84.50 | 90.48 | 83.56 | 89.53 | 6.3M |
| 2025-07-07 | 82.50 | 84.67 | 82.50 | 82.97 | 3.1M |
| 2025-07-04 | 79.35 | 86.15 | 79.35 | 83.75 | 8.7M |
| 2025-07-03 | 77.21 | 79.78 | 76.51 | 78.56 | 3.1M |
| 2025-07-02 | 81.50 | 81.50 | 76.71 | 76.99 | 4.8M |
| 2025-07-01 | 79.56 | 83.20 | 78.56 | 82.00 | 6.2M |
| 2025-06-30 | 79.58 | 81.38 | 78.28 | 79.37 | 3.7M |
| 2025-06-27 | 78.70 | 81.57 | 77.44 | 79.20 | 3.0M |
| 2025-06-26 | 80.00 | 80.34 | 78.03 | 78.10 | 2.3M |
| 2025-06-25 | 80.11 | 80.65 | 77.40 | 79.15 | 3.1M |
| 2025-06-24 | 78.00 | 80.99 | 78.00 | 79.45 | 3.5M |
| 2025-06-23 | 77.12 | 78.75 | 76.50 | 77.69 | 3.1M |
| 2025-06-20 | 77.90 | 80.30 | 77.39 | 77.89 | 3.5M |
| 2025-06-19 | 75.27 | 80.48 | 75.20 | 77.71 | 4.9M |
| 2025-06-18 | 72.00 | 76.50 | 71.83 | 75.83 | 4.9M |
| 2025-06-17 | 72.20 | 72.50 | 70.76 | 71.44 | 1.8M |
| 2025-06-16 | 72.45 | 73.30 | 71.62 | 72.10 | 2.3M |
| 2025-06-13 | 73.84 | 75.16 | 72.47 | 72.50 | 2.1M |
| 2025-06-12 | 74.03 | 74.80 | 73.40 | 73.84 | 1.7M |
| 2025-06-11 | 74.99 | 76.22 | 74.18 | 74.37 | 1.8M |
| 2025-06-10 | 75.60 | 77.77 | 74.29 | 75.00 | 3.5M |
| 2025-06-09 | 76.85 | 78.56 | 75.60 | 76.05 | 2.9M |
| 2025-06-06 | 78.09 | 79.09 | 76.72 | 76.80 | 2.6M |
| 2025-06-05 | 74.49 | 79.78 | 74.17 | 79.09 | 4.3M |
| 2025-06-04 | 74.05 | 75.44 | 72.98 | 74.40 | 2.1M |
| 2025-06-03 | 73.52 | 75.61 | 73.50 | 74.40 | 2.0M |
| 2025-05-30 | 73.10 | 74.70 | 72.48 | 74.14 | 2.4M |
| 2025-05-29 | 71.53 | 74.38 | 71.52 | 73.40 | 3.2M |
| 2025-05-28 | 72.50 | 73.00 | 70.36 | 72.28 | 2.9M |
| 2025-05-27 | 68.50 | 73.25 | 67.67 | 71.68 | 4.0M |
| 2025-05-26 | 70.22 | 70.43 | 67.43 | 68.68 | 2.2M |
| 2025-05-23 | 70.00 | 71.18 | 69.27 | 69.70 | 1.5M |
| 2025-05-22 | 70.59 | 71.57 | 69.97 | 70.07 | 1.3M |
| 2025-05-21 | 73.00 | 73.00 | 70.91 | 71.00 | 1.7M |
| 2025-05-20 | 72.49 | 74.47 | 71.80 | 73.00 | 2.0M |
| 2025-05-19 | 71.85 | 73.40 | 70.01 | 72.61 | 2.4M |
| 2025-05-16 | 71.20 | 72.48 | 70.71 | 71.79 | 1.7M |
| 2025-05-15 | 73.08 | 73.53 | 70.51 | 71.80 | 3.1M |
| 2025-05-14 | 72.98 | 76.25 | 72.86 | 73.90 | 3.8M |
| 2025-05-13 | 74.25 | 75.55 | 72.48 | 73.02 | 2.8M |
| 2025-05-12 | 71.55 | 74.44 | 71.10 | 73.00 | 3.1M |
| 2025-05-09 | 74.60 | 74.90 | 69.91 | 70.80 | 3.9M |
| 2025-05-08 | 74.60 | 75.38 | 73.78 | 74.49 | 2.4M |
| 2025-05-07 | 76.25 | 78.01 | 73.78 | 74.70 | 3.3M |
| 2025-05-06 | 72.78 | 76.28 | 72.35 | 75.95 | 4.2M |
| 2025-04-30 | 72.88 | 72.95 | 71.69 | 71.71 | 2.6M |
| 2025-04-29 | 73.09 | 73.93 | 72.27 | 72.40 | 2.4M |
| 2025-04-28 | 73.05 | 75.59 | 72.01 | 73.09 | 4.0M |
| 2025-04-25 | 72.83 | 74.25 | 72.50 | 72.79 | 3.9M |
| 2025-04-24 | 72.20 | 76.34 | 69.29 | 73.88 | 8.7M |
| 2025-04-23 | 76.17 | 77.55 | 75.38 | 77.55 | 4.9M |
| 2025-04-22 | 76.00 | 78.66 | 75.03 | 76.60 | 6.0M |
| 2025-04-21 | 70.20 | 76.80 | 70.20 | 74.97 | 6.8M |
| 2025-04-18 | 69.80 | 71.35 | 69.00 | 70.09 | 3.0M |
| 2025-04-17 | 70.17 | 72.80 | 69.90 | 69.98 | 4.2M |
| 2025-04-16 | 71.24 | 74.00 | 69.59 | 70.48 | 4.6M |
| 2025-04-15 | 69.50 | 73.46 | 69.50 | 72.23 | 6.3M |
| 2025-04-14 | 69.11 | 70.80 | 68.00 | 70.54 | 6.2M |
| 2025-04-11 | 64.18 | 70.97 | 64.01 | 69.03 | 6.5M |
| 2025-04-10 | 65.00 | 69.23 | 64.70 | 65.98 | 7.7M |
| 2025-04-09 | 58.69 | 63.32 | 55.95 | 62.29 | 6.8M |
| 2025-04-08 | 59.62 | 62.99 | 58.85 | 60.21 | 7.3M |
| 2025-04-07 | 63.00 | 66.70 | 58.22 | 58.22 | 9.1M |
| 2025-04-03 | 76.51 | 77.29 | 71.10 | 72.78 | 9.5M |
| 2025-04-02 | 79.00 | 82.25 | 77.50 | 77.88 | 7.9M |
| 2025-04-01 | 75.20 | 78.78 | 75.20 | 76.46 | 7.8M |
| 2025-03-31 | 74.20 | 76.64 | 73.13 | 74.08 | 8.3M |
| 2025-03-28 | 77.31 | 78.83 | 73.58 | 74.20 | 11.1M |
| 2025-03-27 | 74.00 | 84.24 | 74.00 | 78.83 | 20.0M |
| 2025-03-26 | 65.83 | 71.15 | 65.83 | 70.20 | 7.8M |
| 2025-03-25 | 67.00 | 67.99 | 65.22 | 65.83 | 3.9M |
| 2025-03-24 | 63.98 | 67.20 | 63.51 | 67.00 | 4.8M |
| 2025-03-21 | 65.00 | 65.38 | 63.51 | 63.85 | 2.1M |
| 2025-03-20 | 65.90 | 68.20 | 65.26 | 65.44 | 2.7M |
| 2025-03-19 | 68.40 | 69.00 | 65.82 | 66.12 | 2.6M |
| 2025-03-18 | 64.18 | 68.70 | 64.00 | 67.28 | 5.8M |
| 2025-03-17 | 62.79 | 64.35 | 62.40 | 64.08 | 2.3M |
| 2025-03-14 | 61.92 | 62.98 | 61.41 | 62.68 | 1.7M |
| 2025-03-13 | 63.35 | 63.35 | 61.39 | 61.80 | 2.5M |
| 2025-03-12 | 63.62 | 64.30 | 63.28 | 63.28 | 2.4M |
| 2025-03-11 | 63.35 | 64.70 | 62.77 | 63.48 | 2.6M |
| 2025-03-10 | 64.13 | 64.95 | 63.37 | 64.00 | 2.1M |
| 2025-03-07 | 64.67 | 65.44 | 63.10 | 64.16 | 3.4M |
| 2025-03-06 | 65.00 | 66.32 | 64.69 | 65.20 | 4.2M |
| 2025-03-05 | 64.89 | 65.46 | 63.40 | 64.53 | 2.9M |
| 2025-03-04 | 62.70 | 66.00 | 62.46 | 65.07 | 3.6M |
| 2025-03-03 | 64.00 | 64.52 | 62.50 | 62.90 | 3.8M |
| 2025-02-28 | 64.00 | 66.30 | 63.70 | 64.04 | 7.1M |
| 2025-02-27 | 69.41 | 70.30 | 67.33 | 68.95 | 4.6M |
| 2025-02-26 | 67.72 | 70.67 | 66.61 | 69.05 | 5.9M |
| 2025-02-25 | 65.69 | 67.80 | 65.40 | 66.59 | 4.2M |
| 2025-02-24 | 67.20 | 68.50 | 66.01 | 66.94 | 4.4M |
| 2025-02-21 | 66.40 | 68.50 | 65.91 | 67.20 | 5.7M |
| 2025-02-20 | 67.00 | 67.59 | 65.85 | 66.81 | 4.9M |
| 2025-02-19 | 64.83 | 69.00 | 64.81 | 67.27 | 8.2M |
| 2025-02-18 | 63.80 | 66.58 | 63.55 | 64.81 | 9.0M |
| 2025-02-17 | 59.59 | 66.58 | 57.35 | 65.88 | 12.5M |
| 2025-02-14 | 60.59 | 60.91 | 59.58 | 59.90 | 2.2M |
| 2025-02-13 | 62.30 | 62.48 | 60.50 | 60.62 | 2.8M |
| 2025-02-12 | 60.74 | 62.68 | 60.30 | 62.68 | 3.5M |
| 2025-02-11 | 60.89 | 62.30 | 59.30 | 61.05 | 3.5M |
| 2025-02-10 | 60.62 | 60.99 | 59.78 | 60.44 | 2.5M |
| 2025-02-07 | 60.00 | 61.68 | 59.85 | 60.65 | 3.3M |
| 2025-02-06 | 57.53 | 59.83 | 57.17 | 59.75 | 2.8M |
| 2025-02-05 | 58.50 | 58.80 | 57.14 | 57.70 | 2.0M |
| 2025-01-27 | 59.12 | 59.80 | 57.69 | 57.69 | 1.6M |
| 2025-01-24 | 57.98 | 59.75 | 57.96 | 59.70 | 2.0M |
| 2025-01-23 | 58.95 | 59.66 | 57.67 | 57.90 | 2.1M |
| 2025-01-22 | 58.65 | 59.55 | 57.99 | 58.35 | 1.6M |
| 2025-01-21 | 58.37 | 59.30 | 57.43 | 59.05 | 2.2M |
| 2025-01-20 | 58.90 | 59.28 | 57.87 | 58.12 | 2.0M |
| 2025-01-17 | 57.35 | 59.18 | 57.00 | 58.48 | 1.9M |
| 2025-01-16 | 58.37 | 58.93 | 56.77 | 57.40 | 1.8M |
| 2025-01-15 | 59.39 | 59.39 | 57.57 | 57.81 | 2.1M |
| 2025-01-14 | 57.40 | 59.44 | 56.90 | 59.18 | 2.6M |
| 2025-01-13 | 57.21 | 58.10 | 56.27 | 57.30 | 2.0M |
| 2025-01-10 | 56.32 | 59.84 | 56.08 | 57.86 | 4.1M |
| 2025-01-09 | 54.50 | 58.32 | 54.33 | 56.87 | 3.4M |
| 2025-01-08 | 54.99 | 55.38 | 52.82 | 54.70 | 2.0M |
| 2025-01-07 | 54.08 | 55.16 | 53.80 | 55.00 | 1.7M |
| 2025-01-06 | 53.75 | 54.33 | 53.10 | 53.79 | 1.6M |
| 2025-01-03 | 55.42 | 56.11 | 53.35 | 53.79 | 2.4M |
| 2025-01-02 | 57.54 | 57.97 | 54.63 | 55.42 | 2.6M |