105.73
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 107.99 | 108.00 | 107.02 | 108.00 | 5.3K |
| 09:20 | 107.97 | 107.97 | 107.10 | 107.10 | 5.5K |
| 09:25 | 107.17 | 107.89 | 107.16 | 107.89 | 13.0K |
| 09:30 | 107.89 | 107.99 | 107.89 | 107.89 | 3.8K |
| 09:35 | 107.88 | 107.88 | 107.88 | 107.88 | 0.4K |
| 09:40 | 107.59 | 107.59 | 107.59 | 107.59 | 0.6K |
| 09:45 | 107.75 | 107.75 | 107.50 | 107.50 | 0.5K |
| 09:55 | 107.50 | 107.75 | 107.24 | 107.75 | 6.1K |
| 10:00 | 107.75 | 108.00 | 107.75 | 107.75 | 2.9K |
| 10:05 | 107.75 | 107.75 | 107.75 | 107.75 | 2.3K |
| 10:10 | 107.96 | 107.96 | 107.75 | 107.75 | 0.6K |
| 10:15 | 107.75 | 107.96 | 107.25 | 107.25 | 2.9K |
| 10:20 | 107.77 | 107.77 | 107.77 | 107.77 | 0.0K |
| 10:25 | 107.50 | 107.50 | 107.50 | 107.50 | 1.0K |
| 10:30 | 107.50 | 107.50 | 107.30 | 107.30 | 2.8K |
| 10:35 | 107.30 | 107.50 | 107.30 | 107.50 | 0.8K |
| 10:40 | 107.75 | 107.75 | 107.75 | 107.75 | 0.5K |
| 10:45 | 107.75 | 107.77 | 107.50 | 107.50 | 2.5K |
| 10:55 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0K |
| 11:00 | 107.75 | 107.75 | 107.75 | 107.75 | 0.1K |
| 11:05 | 107.55 | 107.55 | 107.15 | 107.50 | 9.5K |
| 11:10 | 107.50 | 107.50 | 107.50 | 107.50 | 0.4K |
| 11:15 | 107.15 | 107.15 | 107.15 | 107.15 | 0.6K |
| 11:20 | 107.15 | 107.15 | 107.15 | 107.15 | 1.5K |
| 11:25 | 107.10 | 107.25 | 107.10 | 107.25 | 3.5K |
| 11:30 | 107.20 | 107.20 | 106.70 | 106.70 | 18.4K |
| 11:35 | 106.70 | 107.00 | 106.60 | 106.61 | 3.5K |
| 11:40 | 107.00 | 107.00 | 107.00 | 107.00 | 3.0K |
| 11:45 | 107.00 | 107.00 | 107.00 | 107.00 | 0.1K |
| 11:50 | 107.00 | 107.00 | 106.62 | 107.00 | 1.9K |
| 11:55 | 106.75 | 106.95 | 106.65 | 106.65 | 1.1K |
| 14:30 | 106.70 | 107.75 | 106.70 | 107.75 | 6.3K |
| 14:35 | 107.50 | 107.50 | 107.00 | 107.25 | 11.6K |
| 14:40 | 107.25 | 107.74 | 107.25 | 107.74 | 14.7K |
| 14:45 | 107.26 | 107.65 | 107.26 | 107.26 | 1.2K |
| 14:50 | 107.49 | 107.73 | 107.26 | 107.26 | 2.7K |
| 14:55 | 107.69 | 107.72 | 107.50 | 107.72 | 5.9K |
| 15:00 | 107.50 | 107.72 | 107.05 | 107.06 | 13.7K |
| 15:05 | 107.50 | 107.50 | 107.06 | 107.06 | 0.7K |
| 15:10 | 107.06 | 107.48 | 107.06 | 107.10 | 7.0K |
| 15:15 | 107.49 | 107.49 | 107.10 | 107.49 | 5.5K |
| 15:20 | 107.98 | 107.98 | 107.10 | 107.96 | 31.1K |
| 15:25 | 107.10 | 107.96 | 107.05 | 107.05 | 24.6K |
| 15:30 | 107.05 | 107.79 | 107.01 | 107.01 | 5.2K |
| 15:40 | 107.02 | 107.02 | 107.02 | 107.02 | 7.0K |
| 15:45 | 107.02 | 107.49 | 107.02 | 107.39 | 0.7K |
| 15:55 | 107.03 | 107.03 | 107.03 | 107.03 | 0.0K |
| 16:00 | 107.03 | 107.29 | 106.80 | 106.80 | 8.5K |
| 16:05 | 106.90 | 106.90 | 106.80 | 106.81 | 3.7K |
| 16:10 | 106.81 | 106.99 | 106.65 | 106.65 | 5.1K |
| 16:15 | 106.65 | 106.65 | 106.40 | 106.65 | 10.7K |
| 16:20 | 106.60 | 106.94 | 106.10 | 106.92 | 3.9K |
| 16:25 | 106.52 | 106.90 | 106.00 | 106.89 | 31.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 106.50 | 107.50 | 105.45 | 105.73 | 0.2M |
| 2025-09-26 | 107.99 | 108.00 | 106.00 | 106.52 | 0.3M |
| 2025-09-25 | 108.49 | 108.70 | 107.05 | 107.32 | 0.2M |
| 2025-09-24 | 109.01 | 109.95 | 108.00 | 108.20 | 0.2M |
| 2025-09-23 | 108.00 | 111.99 | 107.50 | 108.91 | 1.0M |
| 2025-09-22 | 107.20 | 109.30 | 106.20 | 107.41 | 0.5M |
| 2025-09-19 | 110.00 | 110.50 | 106.00 | 107.20 | 0.5M |
| 2025-09-18 | 113.10 | 114.00 | 109.51 | 110.63 | 1.3M |
| 2025-09-17 | 108.50 | 113.50 | 108.50 | 111.82 | 2.6M |
| 2025-09-16 | 104.99 | 108.49 | 104.99 | 107.89 | 0.8M |
| 2025-09-15 | 106.00 | 106.98 | 104.50 | 105.16 | 0.2M |
| 2025-09-12 | 104.20 | 107.50 | 103.90 | 106.00 | 0.9M |
| 2025-09-11 | 104.00 | 104.80 | 103.80 | 104.15 | 0.3M |
| 2025-09-10 | 103.21 | 104.29 | 103.14 | 103.76 | 0.2M |
| 2025-09-09 | 105.00 | 105.40 | 103.01 | 104.29 | 0.2M |
| 2025-09-08 | 102.75 | 105.60 | 102.50 | 104.68 | 0.5M |
| 2025-09-05 | 103.00 | 103.30 | 102.70 | 102.94 | 0.2M |
| 2025-09-04 | 103.45 | 103.70 | 102.60 | 102.97 | 0.2M |
| 2025-09-03 | 103.50 | 103.80 | 102.80 | 103.20 | 0.2M |
| 2025-09-02 | 104.48 | 104.49 | 102.40 | 103.23 | 0.4M |
| 2025-09-01 | 102.00 | 104.50 | 101.52 | 104.05 | 0.6M |
| 2025-08-29 | 103.00 | 103.25 | 101.51 | 101.86 | 0.3M |
| 2025-08-28 | 103.78 | 104.40 | 102.26 | 102.54 | 0.2M |
| 2025-08-27 | 103.80 | 106.88 | 103.52 | 103.78 | 0.9M |
| 2025-08-26 | 101.70 | 105.50 | 101.00 | 103.77 | 1.1M |
| 2025-08-25 | 101.96 | 101.98 | 101.00 | 101.06 | 0.1M |
| 2025-08-22 | 101.72 | 102.40 | 101.00 | 101.42 | 0.3M |
| 2025-08-21 | 102.98 | 103.22 | 100.50 | 101.71 | 0.4M |
| 2025-08-20 | 101.99 | 102.98 | 101.40 | 102.26 | 0.6M |
| 2025-08-19 | 102.00 | 103.80 | 100.80 | 101.79 | 1.0M |
| 2025-08-18 | 102.11 | 103.00 | 101.50 | 101.88 | 0.4M |
| 2025-08-15 | 102.98 | 103.75 | 102.00 | 102.09 | 0.5M |
| 2025-08-13 | 102.99 | 103.75 | 101.52 | 102.19 | 0.5M |
| 2025-08-12 | 102.80 | 105.00 | 102.00 | 102.15 | 0.8M |
| 2025-08-11 | 101.10 | 102.97 | 100.65 | 101.97 | 0.4M |
| 2025-08-08 | 101.50 | 101.75 | 100.51 | 101.11 | 0.1M |
| 2025-08-07 | 100.10 | 101.99 | 99.01 | 101.10 | 0.4M |
| 2025-08-06 | 102.98 | 102.98 | 100.10 | 100.75 | 0.4M |
| 2025-08-05 | 101.15 | 102.60 | 101.15 | 102.04 | 0.4M |
| 2025-08-04 | 104.07 | 104.20 | 101.00 | 101.53 | 0.5M |
| 2025-08-01 | 115.60 | 115.60 | 103.67 | 104.32 | 1.9M |
| 2025-07-31 | 112.98 | 116.00 | 111.50 | 115.19 | 1.2M |
| 2025-07-30 | 111.00 | 112.48 | 109.75 | 110.30 | 0.3M |
| 2025-07-29 | 113.98 | 114.55 | 110.10 | 111.16 | 0.3M |
| 2025-07-28 | 113.00 | 115.00 | 112.80 | 113.90 | 0.7M |
| 2025-07-25 | 108.49 | 114.49 | 108.49 | 112.33 | 1.0M |
| 2025-07-24 | 106.80 | 108.75 | 106.80 | 108.09 | 0.1M |
| 2025-07-23 | 109.90 | 110.80 | 106.80 | 107.46 | 0.3M |
| 2025-07-22 | 108.94 | 111.00 | 108.10 | 109.90 | 0.2M |
| 2025-07-21 | 109.00 | 110.60 | 107.55 | 108.07 | 0.1M |
| 2025-07-18 | 108.15 | 110.20 | 107.15 | 109.45 | 0.5M |
| 2025-07-17 | 109.98 | 111.99 | 107.92 | 108.11 | 0.5M |
| 2025-07-16 | 109.99 | 110.20 | 109.00 | 109.94 | 0.1M |
| 2025-07-15 | 111.00 | 111.49 | 109.00 | 109.56 | 0.2M |
| 2025-07-14 | 112.03 | 113.49 | 110.50 | 110.66 | 0.4M |
| 2025-07-11 | 112.49 | 113.50 | 111.55 | 112.03 | 0.3M |
| 2025-07-10 | 108.00 | 112.25 | 108.00 | 111.29 | 0.7M |
| 2025-07-09 | 112.46 | 112.46 | 107.00 | 107.87 | 1.0M |
| 2025-07-08 | 115.98 | 115.98 | 111.31 | 111.82 | 1.4M |
| 2025-07-07 | 116.69 | 116.69 | 115.04 | 115.54 | 0.2M |
| 2025-07-04 | 119.49 | 119.49 | 114.90 | 115.11 | 0.4M |
| 2025-07-03 | 115.50 | 122.75 | 113.00 | 118.03 | 1.3M |
| 2025-07-02 | 115.89 | 117.30 | 113.90 | 114.50 | 0.2M |
| 2025-07-01 | 115.99 | 118.00 | 115.03 | 115.30 | 0.3M |
| 2025-06-30 | 112.32 | 117.50 | 112.32 | 115.63 | 0.6M |
| 2025-06-27 | 113.00 | 115.00 | 111.50 | 112.32 | 0.3M |
| 2025-06-26 | 110.00 | 114.95 | 109.00 | 111.93 | 0.7M |
| 2025-06-25 | 110.99 | 110.99 | 108.92 | 109.11 | 0.5M |
| 2025-06-24 | 111.90 | 112.00 | 108.50 | 110.34 | 0.3M |
| 2025-06-23 | 111.50 | 112.00 | 101.43 | 101.90 | 0.4M |
| 2025-06-20 | 112.35 | 113.50 | 111.16 | 112.32 | 0.1M |
| 2025-06-19 | 114.15 | 116.55 | 111.80 | 112.00 | 0.7M |
| 2025-06-18 | 116.57 | 116.57 | 113.00 | 114.20 | 0.1M |
| 2025-06-17 | 117.10 | 118.40 | 116.25 | 116.46 | 0.1M |
| 2025-06-16 | 116.51 | 118.40 | 116.51 | 117.03 | 0.1M |
| 2025-06-13 | 119.10 | 119.10 | 116.00 | 116.48 | 0.2M |
| 2025-06-12 | 119.97 | 124.50 | 119.10 | 119.48 | 0.5M |
| 2025-06-11 | 121.00 | 122.25 | 118.50 | 119.21 | 0.3M |
| 2025-06-10 | 120.00 | 120.25 | 118.11 | 118.53 | 0.3M |
| 2025-06-05 | 120.40 | 120.40 | 118.60 | 119.81 | 0.1M |
| 2025-06-04 | 120.98 | 121.39 | 119.50 | 119.94 | 0.1M |
| 2025-06-03 | 120.00 | 122.70 | 118.40 | 120.74 | 0.3M |
| 2025-06-02 | 119.00 | 121.00 | 116.01 | 120.14 | 0.2M |
| 2025-05-30 | 121.75 | 121.75 | 117.51 | 118.07 | 0.3M |
| 2025-05-29 | 117.41 | 121.97 | 117.06 | 120.76 | 0.4M |
| 2025-05-27 | 119.97 | 119.97 | 117.00 | 117.42 | 0.1M |
| 2025-05-26 | 123.80 | 123.90 | 118.50 | 118.85 | 0.3M |
| 2025-05-23 | 124.60 | 128.49 | 122.50 | 123.53 | 0.8M |
| 2025-05-22 | 121.40 | 126.85 | 120.10 | 124.68 | 1.4M |
| 2025-05-21 | 120.80 | 122.49 | 120.10 | 120.60 | 0.2M |
| 2025-05-20 | 121.49 | 121.49 | 117.00 | 120.71 | 0.5M |
| 2025-05-19 | 122.50 | 127.00 | 119.05 | 120.09 | 1.2M |
| 2025-05-16 | 117.40 | 125.00 | 115.07 | 121.92 | 1.3M |
| 2025-05-15 | 117.00 | 117.55 | 116.18 | 116.91 | 0.4M |
| 2025-05-14 | 116.80 | 117.38 | 115.00 | 116.11 | 0.4M |
| 2025-05-13 | 117.70 | 118.49 | 115.00 | 116.32 | 0.5M |
| 2025-05-12 | 115.99 | 116.41 | 115.99 | 116.41 | 0.6M |
| 2025-05-09 | 96.40 | 106.20 | 95.00 | 105.83 | 0.6M |
| 2025-05-08 | 115.99 | 118.90 | 100.01 | 101.90 | 0.9M |
| 2025-05-07 | 110.69 | 116.90 | 110.69 | 111.12 | 1.2M |
| 2025-05-06 | 129.00 | 129.00 | 122.00 | 122.99 | 0.5M |
| 2025-05-05 | 127.01 | 129.00 | 124.51 | 127.40 | 0.5M |
| 2025-05-02 | 127.00 | 130.00 | 126.99 | 127.29 | 0.7M |
| 2025-04-30 | 128.10 | 128.49 | 123.05 | 124.32 | 1.5M |
| 2025-04-29 | 123.99 | 135.00 | 123.99 | 130.73 | 1.8M |
| 2025-04-28 | 134.10 | 137.00 | 122.10 | 124.49 | 0.4M |
| 2025-04-25 | 126.21 | 135.00 | 124.00 | 134.10 | 1.3M |
| 2025-04-24 | 126.00 | 129.89 | 120.00 | 126.80 | 0.8M |
| 2025-04-23 | 135.00 | 135.25 | 129.29 | 129.56 | 1.4M |
| 2025-04-22 | 129.95 | 139.90 | 129.95 | 136.28 | 4.0M |
| 2025-04-21 | 117.50 | 128.69 | 116.99 | 128.69 | 6.0M |
| 2025-04-18 | 117.90 | 121.40 | 113.50 | 116.99 | 3.4M |
| 2025-04-17 | 105.00 | 115.51 | 104.99 | 115.51 | 5.2M |
| 2025-04-16 | 103.00 | 106.98 | 103.00 | 105.01 | 1.7M |
| 2025-04-15 | 97.85 | 105.50 | 97.85 | 102.23 | 1.5M |
| 2025-04-14 | 98.00 | 98.69 | 97.12 | 97.75 | 0.2M |
| 2025-04-11 | 98.85 | 98.85 | 97.00 | 97.40 | 0.2M |
| 2025-04-10 | 99.90 | 100.99 | 98.00 | 98.85 | 0.4M |
| 2025-04-09 | 99.51 | 99.51 | 93.10 | 96.06 | 0.8M |
| 2025-04-08 | 101.00 | 101.50 | 98.05 | 99.52 | 0.2M |
| 2025-04-07 | 103.56 | 103.56 | 93.62 | 99.18 | 0.6M |
| 2025-04-04 | 104.70 | 105.90 | 103.90 | 104.00 | 0.4M |
| 2025-04-03 | 104.50 | 104.96 | 103.40 | 104.25 | 0.2M |
| 2025-03-27 | 105.45 | 105.45 | 103.71 | 104.05 | 0.2M |
| 2025-03-26 | 105.49 | 105.89 | 104.57 | 104.89 | 0.1M |
| 2025-03-25 | 104.98 | 106.00 | 104.00 | 104.56 | 0.3M |
| 2025-03-24 | 107.02 | 107.02 | 104.00 | 104.33 | 0.2M |
| 2025-03-21 | 106.70 | 107.95 | 106.00 | 106.19 | 0.1M |
| 2025-03-20 | 108.50 | 109.20 | 106.50 | 106.70 | 0.3M |
| 2025-03-19 | 105.58 | 109.25 | 105.58 | 108.12 | 0.7M |
| 2025-03-18 | 106.40 | 106.50 | 105.16 | 105.58 | 0.2M |
| 2025-03-17 | 106.01 | 108.25 | 106.00 | 106.39 | 0.2M |
| 2025-03-14 | 105.00 | 106.88 | 105.00 | 106.22 | 0.2M |
| 2025-03-13 | 104.02 | 105.00 | 102.00 | 104.82 | 0.2M |
| 2025-03-12 | 105.50 | 105.51 | 103.80 | 104.18 | 0.3M |
| 2025-03-11 | 105.22 | 106.35 | 104.00 | 105.38 | 0.1M |
| 2025-03-10 | 106.05 | 107.00 | 106.00 | 106.38 | 0.2M |
| 2025-03-07 | 104.65 | 106.60 | 104.20 | 106.05 | 0.3M |
| 2025-03-06 | 105.20 | 106.50 | 103.80 | 104.29 | 0.5M |
| 2025-03-05 | 105.90 | 107.90 | 105.00 | 105.25 | 0.2M |
| 2025-03-04 | 103.00 | 107.00 | 103.00 | 106.27 | 0.1M |
| 2025-03-03 | 106.10 | 107.50 | 104.00 | 104.43 | 0.2M |
| 2025-02-28 | 108.11 | 110.88 | 105.99 | 106.99 | 0.4M |
| 2025-02-27 | 108.90 | 111.20 | 107.80 | 109.23 | 0.8M |
| 2025-02-26 | 109.30 | 110.00 | 108.00 | 108.62 | 0.4M |
| 2025-02-25 | 111.20 | 112.25 | 108.60 | 109.21 | 0.6M |
| 2025-02-24 | 114.47 | 115.50 | 110.01 | 110.85 | 0.8M |
| 2025-02-21 | 111.55 | 116.80 | 111.55 | 114.89 | 1.2M |
| 2025-02-20 | 110.66 | 113.90 | 110.66 | 112.24 | 0.8M |
| 2025-02-19 | 111.98 | 112.80 | 110.50 | 111.64 | 0.3M |
| 2025-02-18 | 110.03 | 112.50 | 110.02 | 111.81 | 0.3M |
| 2025-02-17 | 113.20 | 113.70 | 110.10 | 110.57 | 0.4M |
| 2025-02-14 | 111.98 | 117.00 | 111.10 | 112.16 | 1.1M |
| 2025-02-13 | 108.10 | 114.25 | 108.00 | 111.49 | 3.3M |
| 2025-02-12 | 110.00 | 110.90 | 106.90 | 107.80 | 1.9M |
| 2025-02-11 | 111.00 | 112.98 | 108.50 | 111.17 | 2.8M |
| 2025-02-10 | 109.05 | 115.99 | 107.40 | 110.68 | 3.9M |
| 2025-02-07 | 110.00 | 111.50 | 108.50 | 109.05 | 0.8M |
| 2025-02-06 | 108.89 | 112.25 | 106.50 | 109.14 | 1.6M |
| 2025-02-04 | 110.50 | 114.80 | 107.50 | 108.25 | 1.9M |
| 2025-02-03 | 111.00 | 115.00 | 110.05 | 111.84 | 3.1M |
| 2025-01-31 | 119.00 | 121.75 | 107.00 | 110.88 | 4.7M |
| 2025-01-30 | 111.25 | 120.37 | 110.00 | 116.78 | 4.4M |
| 2025-01-29 | 126.90 | 126.90 | 112.88 | 113.34 | 3.6M |
| 2025-01-28 | 120.01 | 127.40 | 117.50 | 125.42 | 3.8M |
| 2025-01-27 | 113.00 | 125.00 | 112.50 | 119.53 | 5.0M |
| 2025-01-24 | 108.40 | 117.80 | 107.00 | 114.28 | 5.2M |
| 2025-01-23 | 105.40 | 108.29 | 104.00 | 107.09 | 0.6M |
| 2025-01-22 | 104.90 | 106.00 | 104.30 | 104.94 | 0.5M |
| 2025-01-21 | 105.90 | 107.25 | 104.97 | 105.08 | 0.7M |
| 2025-01-20 | 105.43 | 108.49 | 105.00 | 105.89 | 1.0M |
| 2025-01-17 | 105.01 | 106.80 | 104.60 | 105.07 | 0.8M |
| 2025-01-16 | 105.85 | 109.80 | 104.00 | 104.59 | 1.4M |
| 2025-01-15 | 109.50 | 110.00 | 105.60 | 106.02 | 0.7M |
| 2025-01-14 | 104.85 | 111.01 | 104.51 | 108.50 | 2.6M |
| 2025-01-13 | 104.00 | 106.80 | 102.60 | 104.82 | 1.1M |
| 2025-01-10 | 104.00 | 105.20 | 100.30 | 102.04 | 1.4M |
| 2025-01-09 | 106.00 | 110.80 | 102.05 | 103.67 | 1.9M |
| 2025-01-08 | 112.50 | 115.60 | 104.75 | 106.48 | 1.9M |
| 2025-01-07 | 115.61 | 117.00 | 111.01 | 112.14 | 1.9M |
| 2025-01-06 | 120.40 | 122.00 | 114.11 | 115.27 | 1.9M |
| 2025-01-03 | 120.80 | 123.40 | 116.50 | 120.41 | 3.3M |
| 2025-01-02 | 118.00 | 127.06 | 117.95 | 119.90 | 8.4M |
| 2025-01-01 | 105.00 | 115.51 | 104.97 | 115.51 | 7.6M |