34.34
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 34.96 | 35.35 | 34.93 | 35.35 | 711.9K |
| 09:35 | 35.36 | 35.46 | 34.99 | 35.44 | 397.2K |
| 09:40 | 35.44 | 35.55 | 35.30 | 35.44 | 326.7K |
| 09:45 | 35.44 | 35.85 | 35.39 | 35.62 | 563.4K |
| 09:50 | 35.63 | 35.80 | 35.44 | 35.44 | 367.0K |
| 09:55 | 35.42 | 35.62 | 35.42 | 35.62 | 206.6K |
| 10:00 | 35.60 | 35.61 | 35.41 | 35.50 | 120.8K |
| 10:05 | 35.50 | 35.56 | 35.41 | 35.51 | 74.3K |
| 10:10 | 35.51 | 35.54 | 35.41 | 35.42 | 70.5K |
| 10:15 | 35.41 | 35.53 | 35.40 | 35.41 | 103.3K |
| 10:20 | 35.43 | 35.52 | 35.43 | 35.46 | 42.5K |
| 10:25 | 35.49 | 35.54 | 35.49 | 35.51 | 45.0K |
| 10:30 | 35.46 | 35.49 | 35.42 | 35.46 | 25.4K |
| 10:35 | 35.46 | 35.46 | 35.41 | 35.43 | 30.0K |
| 10:40 | 35.45 | 35.45 | 35.08 | 35.10 | 121.0K |
| 10:45 | 35.05 | 35.27 | 35.05 | 35.25 | 64.3K |
| 10:50 | 35.25 | 35.26 | 35.12 | 35.15 | 42.2K |
| 10:55 | 35.17 | 35.24 | 35.17 | 35.24 | 26.3K |
| 11:00 | 35.24 | 35.29 | 35.23 | 35.26 | 38.2K |
| 11:05 | 35.26 | 35.26 | 35.23 | 35.25 | 31.0K |
| 11:10 | 35.25 | 35.26 | 35.25 | 35.26 | 7.1K |
| 11:15 | 35.26 | 35.26 | 35.24 | 35.26 | 32.9K |
| 11:20 | 35.26 | 35.29 | 35.23 | 35.23 | 35.7K |
| 11:25 | 35.24 | 35.24 | 35.17 | 35.19 | 30.9K |
| 13:00 | 35.19 | 35.19 | 35.12 | 35.12 | 65.3K |
| 13:05 | 35.11 | 35.12 | 35.08 | 35.08 | 30.1K |
| 13:10 | 35.09 | 35.09 | 35.05 | 35.09 | 35.1K |
| 13:15 | 35.08 | 35.09 | 35.06 | 35.06 | 31.0K |
| 13:20 | 35.06 | 35.09 | 35.05 | 35.07 | 21.8K |
| 13:25 | 35.05 | 35.05 | 35.01 | 35.02 | 28.3K |
| 13:30 | 35.01 | 35.03 | 35.00 | 35.00 | 17.5K |
| 13:35 | 35.00 | 35.03 | 34.98 | 34.98 | 53.5K |
| 13:40 | 34.98 | 34.99 | 34.89 | 34.92 | 56.3K |
| 13:45 | 34.92 | 35.01 | 34.89 | 35.01 | 45.3K |
| 13:50 | 35.01 | 35.08 | 34.98 | 34.98 | 39.7K |
| 13:55 | 35.00 | 35.00 | 34.82 | 34.85 | 37.4K |
| 14:00 | 34.85 | 34.95 | 34.83 | 34.90 | 23.5K |
| 14:05 | 34.90 | 34.98 | 34.86 | 34.86 | 35.5K |
| 14:10 | 34.86 | 34.89 | 34.86 | 34.86 | 21.1K |
| 14:15 | 34.86 | 34.86 | 34.82 | 34.85 | 35.5K |
| 14:20 | 34.85 | 34.85 | 34.78 | 34.78 | 23.8K |
| 14:25 | 34.78 | 34.78 | 34.70 | 34.74 | 33.7K |
| 14:30 | 34.74 | 34.83 | 34.74 | 34.74 | 40.8K |
| 14:35 | 34.73 | 34.80 | 34.73 | 34.73 | 28.3K |
| 14:40 | 34.73 | 34.80 | 34.73 | 34.80 | 30.3K |
| 14:45 | 34.80 | 34.82 | 34.79 | 34.82 | 50.4K |
| 14:50 | 34.82 | 34.89 | 34.80 | 34.83 | 48.8K |
| 14:55 | 34.81 | 34.84 | 34.81 | 34.82 | 24.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 35.11 | 35.30 | 33.73 | 34.34 | 3.7M |
| 2025-09-26 | 34.89 | 35.85 | 34.70 | 34.81 | 4.4M |
| 2025-09-25 | 34.20 | 35.25 | 34.19 | 34.46 | 4.0M |
| 2025-09-24 | 34.00 | 34.59 | 33.73 | 34.19 | 4.1M |
| 2025-09-23 | 35.71 | 36.01 | 33.39 | 34.11 | 4.5M |
| 2025-09-22 | 35.52 | 35.89 | 34.83 | 35.70 | 2.7M |
| 2025-09-19 | 36.32 | 36.87 | 35.23 | 35.31 | 3.5M |
| 2025-09-18 | 37.90 | 38.00 | 36.00 | 36.32 | 5.6M |
| 2025-09-17 | 37.38 | 38.79 | 37.13 | 38.39 | 4.6M |
| 2025-09-16 | 38.60 | 38.62 | 37.04 | 37.58 | 5.0M |
| 2025-09-15 | 38.66 | 39.45 | 37.88 | 38.74 | 5.4M |
| 2025-09-12 | 36.94 | 38.97 | 36.91 | 38.76 | 7.8M |
| 2025-09-11 | 35.90 | 37.33 | 35.77 | 37.09 | 5.4M |
| 2025-09-10 | 36.63 | 37.50 | 35.91 | 35.91 | 4.3M |
| 2025-09-09 | 36.80 | 37.74 | 35.80 | 36.62 | 5.5M |
| 2025-09-08 | 37.00 | 37.30 | 36.00 | 37.10 | 4.7M |
| 2025-09-05 | 35.20 | 36.65 | 35.00 | 36.62 | 5.2M |
| 2025-09-04 | 36.38 | 37.59 | 34.50 | 34.94 | 6.3M |
| 2025-09-03 | 39.13 | 39.50 | 36.43 | 36.60 | 7.3M |
| 2025-09-02 | 40.01 | 40.88 | 38.53 | 39.32 | 7.2M |
| 2025-09-01 | 40.97 | 41.59 | 38.11 | 40.37 | 8.3M |
| 2025-08-29 | 42.80 | 43.73 | 40.50 | 41.46 | 12.0M |
| 2025-08-28 | 38.90 | 45.44 | 38.90 | 42.80 | 18.5M |
| 2025-08-27 | 36.36 | 42.46 | 36.10 | 40.25 | 19.4M |
| 2025-08-26 | 38.10 | 38.57 | 36.30 | 36.47 | 12.1M |
| 2025-08-25 | 35.22 | 39.38 | 35.00 | 38.27 | 15.6M |
| 2025-08-22 | 33.70 | 35.48 | 33.67 | 34.29 | 7.7M |
| 2025-08-21 | 34.83 | 35.66 | 33.55 | 33.65 | 6.3M |
| 2025-08-20 | 34.32 | 36.52 | 34.29 | 34.83 | 8.7M |
| 2025-08-19 | 34.18 | 35.90 | 34.05 | 35.02 | 11.3M |
| 2025-08-18 | 32.30 | 34.15 | 32.30 | 34.00 | 10.4M |
| 2025-08-15 | 31.30 | 32.57 | 31.25 | 32.29 | 5.8M |
| 2025-08-14 | 32.49 | 32.49 | 31.45 | 31.45 | 5.5M |
| 2025-08-13 | 32.19 | 32.80 | 31.96 | 32.38 | 4.8M |
| 2025-08-12 | 32.98 | 33.10 | 31.81 | 32.09 | 4.9M |
| 2025-08-11 | 32.75 | 33.68 | 32.41 | 33.20 | 5.7M |
| 2025-08-08 | 32.94 | 33.56 | 32.60 | 32.74 | 7.8M |
| 2025-08-07 | 31.60 | 35.00 | 31.01 | 33.78 | 14.0M |
| 2025-08-06 | 31.17 | 32.00 | 30.98 | 31.90 | 4.2M |
| 2025-08-05 | 31.67 | 31.87 | 31.15 | 31.42 | 3.3M |
| 2025-08-04 | 30.65 | 31.37 | 30.35 | 31.36 | 2.7M |
| 2025-08-01 | 31.30 | 31.74 | 30.80 | 30.80 | 3.7M |
| 2025-07-31 | 32.12 | 32.46 | 31.29 | 31.43 | 5.8M |
| 2025-07-30 | 33.20 | 33.49 | 31.68 | 32.79 | 7.4M |
| 2025-07-29 | 33.77 | 34.30 | 32.89 | 33.17 | 7.2M |
| 2025-07-28 | 33.75 | 34.81 | 33.01 | 34.35 | 8.4M |
| 2025-07-25 | 32.97 | 34.68 | 32.80 | 34.03 | 12.0M |
| 2025-07-24 | 31.19 | 33.88 | 31.19 | 33.36 | 13.3M |
| 2025-07-23 | 32.10 | 32.65 | 31.10 | 31.50 | 6.1M |
| 2025-07-22 | 32.60 | 33.44 | 32.06 | 32.15 | 8.1M |
| 2025-07-21 | 32.66 | 33.88 | 32.02 | 33.18 | 8.6M |
| 2025-07-18 | 31.86 | 34.16 | 31.60 | 32.90 | 11.5M |
| 2025-07-17 | 31.40 | 32.35 | 31.03 | 31.90 | 5.7M |
| 2025-07-16 | 32.30 | 32.59 | 31.30 | 31.74 | 6.4M |
| 2025-07-15 | 32.55 | 33.96 | 32.00 | 32.16 | 8.1M |
| 2025-07-14 | 34.05 | 34.88 | 32.27 | 32.57 | 10.5M |
| 2025-07-11 | 32.05 | 35.98 | 31.58 | 33.70 | 16.2M |
| 2025-07-10 | 31.32 | 31.84 | 30.22 | 31.10 | 10.9M |
| 2025-07-09 | 30.70 | 30.98 | 29.80 | 29.96 | 6.2M |
| 2025-07-08 | 30.88 | 31.82 | 30.34 | 31.29 | 8.6M |
| 2025-07-07 | 29.07 | 30.95 | 29.07 | 30.50 | 5.9M |
| 2025-07-04 | 30.34 | 30.37 | 29.04 | 29.58 | 5.7M |
| 2025-07-03 | 30.54 | 31.18 | 30.18 | 30.40 | 5.5M |
| 2025-07-02 | 31.02 | 32.39 | 30.82 | 31.04 | 7.6M |
| 2025-07-01 | 31.00 | 31.66 | 30.52 | 31.60 | 9.0M |
| 2025-06-30 | 29.90 | 32.68 | 29.01 | 31.95 | 15.2M |
| 2025-06-27 | 28.99 | 31.38 | 28.99 | 30.44 | 12.9M |
| 2025-06-26 | 29.31 | 29.69 | 28.60 | 28.75 | 7.8M |
| 2025-06-25 | 29.41 | 30.18 | 29.30 | 29.80 | 6.7M |
| 2025-06-24 | 29.80 | 30.09 | 29.55 | 29.69 | 6.8M |
| 2025-06-23 | 28.50 | 30.09 | 28.50 | 29.85 | 7.1M |
| 2025-06-20 | 30.09 | 30.73 | 29.25 | 29.37 | 6.5M |
| 2025-06-19 | 30.19 | 30.70 | 29.49 | 29.85 | 8.9M |
| 2025-06-18 | 33.00 | 33.51 | 30.70 | 30.98 | 14.8M |
| 2025-06-17 | 36.02 | 38.11 | 33.74 | 33.75 | 15.8M |
| 2025-06-16 | 34.00 | 37.22 | 33.52 | 36.54 | 16.8M |
| 2025-06-13 | 35.59 | 37.10 | 34.01 | 35.25 | 18.8M |
| 2025-06-12 | 30.51 | 37.39 | 29.75 | 35.90 | 23.2M |
| 2025-06-11 | 27.29 | 33.40 | 27.29 | 31.16 | 18.8M |
| 2025-06-10 | 28.34 | 29.30 | 27.15 | 27.88 | 12.2M |
| 2025-06-09 | 27.37 | 28.89 | 26.76 | 27.94 | 10.0M |
| 2025-06-06 | 26.90 | 27.44 | 26.23 | 26.40 | 5.1M |
| 2025-06-05 | 26.67 | 28.45 | 26.45 | 27.12 | 11.1M |
| 2025-06-04 | 24.98 | 27.38 | 24.77 | 26.75 | 8.9M |
| 2025-06-03 | 24.50 | 25.15 | 24.00 | 24.83 | 3.5M |
| 2025-05-30 | 24.64 | 24.71 | 23.81 | 23.85 | 2.6M |
| 2025-05-29 | 24.69 | 24.97 | 24.48 | 24.80 | 2.6M |
| 2025-05-28 | 24.85 | 24.99 | 24.30 | 24.40 | 2.0M |
| 2025-05-27 | 25.37 | 25.69 | 24.75 | 24.75 | 3.0M |
| 2025-05-26 | 24.92 | 26.11 | 24.89 | 25.66 | 4.0M |
| 2025-05-23 | 25.00 | 25.58 | 24.81 | 24.92 | 3.2M |
| 2025-05-22 | 26.02 | 26.19 | 25.01 | 25.05 | 4.0M |
| 2025-05-21 | 26.90 | 27.22 | 25.91 | 26.15 | 4.7M |
| 2025-05-20 | 25.48 | 27.67 | 25.40 | 27.05 | 8.2M |
| 2025-05-19 | 26.52 | 26.59 | 25.01 | 25.30 | 5.0M |
| 2025-05-16 | 26.60 | 27.45 | 26.13 | 26.13 | 7.3M |
| 2025-05-15 | 26.90 | 28.49 | 26.54 | 26.72 | 11.2M |
| 2025-05-14 | 25.97 | 28.00 | 25.05 | 27.31 | 13.0M |
| 2025-05-13 | 25.70 | 25.70 | 24.68 | 24.76 | 3.1M |
| 2025-05-12 | 24.98 | 25.93 | 24.90 | 25.26 | 4.9M |
| 2025-05-09 | 25.50 | 25.52 | 24.91 | 25.08 | 3.2M |
| 2025-05-08 | 25.03 | 25.65 | 24.81 | 25.50 | 4.4M |
| 2025-05-07 | 26.00 | 26.18 | 25.05 | 25.15 | 7.7M |
| 2025-05-06 | 22.97 | 26.55 | 22.65 | 26.34 | 10.0M |
| 2025-04-30 | 22.20 | 22.63 | 22.03 | 22.16 | 1.8M |
| 2025-04-29 | 22.00 | 22.40 | 21.81 | 22.26 | 0.9M |
| 2025-04-28 | 22.11 | 22.54 | 22.00 | 22.06 | 1.3M |
| 2025-04-25 | 22.30 | 22.54 | 22.00 | 22.20 | 1.6M |
| 2025-04-24 | 23.00 | 23.39 | 22.30 | 22.40 | 2.5M |
| 2025-04-23 | 22.28 | 23.79 | 22.28 | 23.24 | 3.1M |
| 2025-04-22 | 22.69 | 22.88 | 22.28 | 22.30 | 1.5M |
| 2025-04-21 | 22.30 | 22.86 | 22.12 | 22.80 | 1.7M |
| 2025-04-18 | 23.09 | 23.09 | 21.93 | 22.30 | 2.8M |
| 2025-04-17 | 23.46 | 23.78 | 23.13 | 23.18 | 2.1M |
| 2025-04-16 | 24.50 | 24.50 | 23.10 | 23.72 | 3.6M |
| 2025-04-15 | 23.90 | 24.90 | 23.90 | 24.35 | 3.6M |
| 2025-04-14 | 23.61 | 24.50 | 23.61 | 23.97 | 3.6M |
| 2025-04-11 | 24.44 | 24.44 | 23.46 | 23.60 | 4.6M |
| 2025-04-10 | 24.09 | 24.87 | 23.51 | 23.76 | 6.6M |
| 2025-04-09 | 23.00 | 24.43 | 22.01 | 23.75 | 7.2M |
| 2025-04-08 | 21.93 | 24.22 | 20.91 | 23.74 | 8.1M |
| 2025-04-07 | 24.47 | 25.50 | 20.37 | 21.90 | 6.5M |
| 2025-04-03 | 24.00 | 25.33 | 23.80 | 24.71 | 4.8M |
| 2025-04-02 | 23.60 | 24.74 | 23.46 | 24.02 | 2.6M |
| 2025-04-01 | 23.11 | 23.66 | 23.03 | 23.55 | 1.8M |
| 2025-03-31 | 23.62 | 23.62 | 22.70 | 23.08 | 2.1M |
| 2025-03-28 | 24.40 | 24.40 | 23.30 | 23.77 | 2.8M |
| 2025-03-27 | 24.80 | 24.80 | 23.95 | 24.22 | 2.6M |
| 2025-03-26 | 23.40 | 25.08 | 23.40 | 24.63 | 4.3M |
| 2025-03-25 | 23.19 | 23.89 | 23.08 | 23.49 | 2.2M |
| 2025-03-24 | 23.90 | 24.06 | 22.62 | 23.19 | 2.6M |
| 2025-03-21 | 24.71 | 24.71 | 23.92 | 23.99 | 2.7M |
| 2025-03-20 | 25.24 | 25.28 | 24.70 | 24.80 | 2.4M |
| 2025-03-19 | 25.35 | 25.58 | 24.79 | 25.22 | 3.1M |
| 2025-03-18 | 25.40 | 25.74 | 25.32 | 25.48 | 2.3M |
| 2025-03-17 | 25.42 | 25.60 | 25.03 | 25.31 | 3.1M |
| 2025-03-14 | 25.30 | 25.69 | 25.10 | 25.58 | 2.9M |
| 2025-03-13 | 26.00 | 26.12 | 24.79 | 25.20 | 3.6M |
| 2025-03-12 | 26.70 | 26.75 | 25.92 | 25.94 | 4.2M |
| 2025-03-11 | 25.62 | 26.76 | 25.62 | 26.70 | 5.5M |
| 2025-03-10 | 25.93 | 26.25 | 25.60 | 25.95 | 3.4M |
| 2025-03-07 | 26.00 | 26.70 | 25.67 | 26.18 | 5.5M |
| 2025-03-06 | 25.99 | 26.58 | 25.84 | 26.14 | 5.8M |
| 2025-03-05 | 26.80 | 26.80 | 25.25 | 26.19 | 6.4M |
| 2025-03-04 | 26.30 | 26.97 | 25.93 | 26.82 | 6.4M |
| 2025-03-03 | 27.68 | 28.20 | 26.71 | 27.15 | 7.9M |
| 2025-02-28 | 27.06 | 28.75 | 26.71 | 27.06 | 9.8M |
| 2025-02-27 | 27.51 | 29.53 | 26.52 | 27.20 | 11.9M |
| 2025-02-26 | 25.20 | 26.05 | 24.91 | 25.70 | 6.1M |
| 2025-02-25 | 24.61 | 25.70 | 24.61 | 25.21 | 4.8M |
| 2025-02-24 | 24.99 | 26.19 | 24.86 | 25.57 | 8.0M |
| 2025-02-21 | 24.68 | 25.30 | 24.28 | 25.00 | 6.1M |
| 2025-02-20 | 24.60 | 25.25 | 24.21 | 24.95 | 8.3M |
| 2025-02-19 | 22.59 | 24.19 | 22.51 | 24.12 | 5.6M |
| 2025-02-18 | 23.03 | 23.41 | 22.50 | 22.61 | 3.5M |
| 2025-02-17 | 23.07 | 23.14 | 22.65 | 23.07 | 3.1M |
| 2025-02-14 | 23.37 | 23.72 | 22.75 | 23.04 | 3.6M |
| 2025-02-13 | 24.15 | 24.19 | 23.33 | 23.40 | 3.0M |
| 2025-02-12 | 23.68 | 24.38 | 23.46 | 23.97 | 3.3M |
| 2025-02-11 | 24.27 | 24.28 | 23.67 | 23.70 | 3.1M |
| 2025-02-10 | 23.98 | 24.29 | 23.64 | 24.17 | 3.6M |
| 2025-02-07 | 24.20 | 24.36 | 23.72 | 24.07 | 5.0M |
| 2025-02-06 | 22.89 | 24.49 | 22.60 | 24.48 | 6.3M |
| 2025-02-05 | 22.60 | 23.24 | 22.02 | 22.78 | 3.2M |
| 2025-01-27 | 22.77 | 22.95 | 21.81 | 21.81 | 2.7M |
| 2025-01-24 | 22.20 | 22.85 | 21.81 | 22.72 | 2.9M |
| 2025-01-23 | 22.40 | 23.30 | 22.20 | 22.23 | 4.2M |
| 2025-01-22 | 22.44 | 22.87 | 22.20 | 22.20 | 2.2M |
| 2025-01-21 | 22.70 | 22.95 | 21.90 | 22.40 | 2.9M |
| 2025-01-20 | 22.78 | 23.50 | 22.50 | 22.65 | 2.6M |
| 2025-01-17 | 22.47 | 23.15 | 22.12 | 22.95 | 3.1M |
| 2025-01-16 | 22.79 | 23.39 | 22.66 | 22.70 | 4.5M |
| 2025-01-15 | 22.83 | 23.86 | 22.50 | 23.34 | 5.5M |
| 2025-01-14 | 21.74 | 23.04 | 21.60 | 23.00 | 4.9M |
| 2025-01-13 | 21.97 | 22.90 | 21.55 | 21.80 | 4.3M |
| 2025-01-10 | 21.18 | 23.09 | 20.70 | 22.26 | 6.3M |
| 2025-01-09 | 19.90 | 21.52 | 19.90 | 21.16 | 2.9M |
| 2025-01-08 | 20.61 | 20.89 | 19.60 | 20.43 | 2.0M |
| 2025-01-07 | 20.40 | 20.90 | 19.91 | 20.89 | 2.1M |
| 2025-01-06 | 19.83 | 20.65 | 19.08 | 20.11 | 2.3M |
| 2025-01-03 | 20.78 | 21.55 | 19.58 | 19.80 | 3.1M |
| 2025-01-02 | 21.05 | 21.20 | 20.23 | 20.47 | 2.6M |