947.10
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 974.90 | 975.80 | 968.30 | 975.20 | 933.0K |
| 09:05 | 975.00 | 978.10 | 973.60 | 975.80 | 501.5K |
| 09:10 | 975.40 | 978.50 | 973.70 | 976.80 | 249.0K |
| 09:15 | 977.00 | 978.00 | 974.60 | 975.20 | 203.4K |
| 09:20 | 975.30 | 976.30 | 974.20 | 975.00 | 139.6K |
| 09:25 | 975.00 | 977.20 | 974.90 | 976.90 | 158.3K |
| 09:30 | 977.10 | 978.20 | 975.60 | 977.90 | 162.2K |
| 09:35 | 977.80 | 978.70 | 977.10 | 977.60 | 215.6K |
| 09:40 | 977.80 | 978.60 | 976.10 | 978.60 | 213.8K |
| 09:45 | 978.60 | 979.50 | 977.80 | 978.40 | 144.4K |
| 09:50 | 978.60 | 979.80 | 977.20 | 977.20 | 98.7K |
| 09:55 | 977.20 | 977.20 | 975.70 | 977.00 | 83.7K |
| 10:00 | 976.70 | 978.50 | 976.60 | 977.90 | 68.5K |
| 10:05 | 978.00 | 979.30 | 977.90 | 979.30 | 76.1K |
| 10:10 | 979.30 | 981.00 | 979.30 | 979.80 | 243.6K |
| 10:15 | 979.80 | 980.60 | 979.80 | 980.20 | 72.2K |
| 10:20 | 980.10 | 980.20 | 978.70 | 978.70 | 74.2K |
| 10:25 | 978.40 | 978.90 | 976.20 | 976.30 | 78.1K |
| 10:30 | 976.20 | 977.90 | 976.10 | 977.70 | 77.5K |
| 10:35 | 977.60 | 978.50 | 977.60 | 978.50 | 42.1K |
| 10:40 | 978.50 | 979.80 | 978.40 | 979.80 | 65.1K |
| 10:45 | 979.80 | 980.00 | 979.20 | 979.60 | 59.3K |
| 10:50 | 979.60 | 980.60 | 979.30 | 979.60 | 112.0K |
| 10:55 | 979.30 | 979.30 | 976.70 | 977.00 | 140.5K |
| 11:00 | 976.90 | 978.80 | 976.60 | 978.60 | 89.3K |
| 11:05 | 978.70 | 979.90 | 978.30 | 979.10 | 83.0K |
| 11:10 | 979.40 | 979.90 | 978.60 | 979.00 | 81.1K |
| 11:15 | 978.90 | 979.90 | 978.70 | 978.70 | 56.4K |
| 11:20 | 978.80 | 979.00 | 977.70 | 978.40 | 55.1K |
| 11:25 | 978.30 | 978.60 | 977.30 | 978.60 | 69.9K |
| 11:30 | 978.60 | 978.60 | 978.60 | 978.60 | 16.0K |
| 12:30 | 976.70 | 977.60 | 974.20 | 974.40 | 268.6K |
| 12:35 | 974.70 | 975.30 | 973.50 | 974.70 | 100.8K |
| 12:40 | 974.80 | 974.80 | 972.20 | 972.50 | 138.6K |
| 12:45 | 972.50 | 974.00 | 972.50 | 974.00 | 35.4K |
| 12:50 | 973.90 | 974.40 | 973.30 | 973.90 | 84.7K |
| 12:55 | 973.90 | 974.40 | 972.40 | 972.90 | 79.7K |
| 13:00 | 973.00 | 973.20 | 971.60 | 971.90 | 180.8K |
| 13:05 | 971.70 | 973.70 | 971.70 | 973.30 | 68.4K |
| 13:10 | 973.10 | 974.10 | 973.10 | 973.80 | 49.7K |
| 13:15 | 973.80 | 974.20 | 973.80 | 974.10 | 28.0K |
| 13:20 | 974.20 | 974.60 | 973.50 | 973.70 | 31.5K |
| 13:25 | 973.80 | 973.90 | 972.90 | 972.90 | 45.0K |
| 13:30 | 972.80 | 972.90 | 971.80 | 972.20 | 152.3K |
| 13:35 | 972.50 | 972.90 | 972.10 | 972.20 | 91.3K |
| 13:40 | 972.20 | 972.70 | 972.00 | 972.40 | 41.2K |
| 13:45 | 972.40 | 972.40 | 971.50 | 971.60 | 205.0K |
| 13:50 | 971.70 | 971.80 | 970.40 | 970.60 | 84.9K |
| 13:55 | 970.40 | 970.50 | 968.20 | 968.50 | 124.9K |
| 14:00 | 968.70 | 970.00 | 968.10 | 969.80 | 86.2K |
| 14:05 | 969.80 | 970.60 | 969.80 | 970.40 | 41.0K |
| 14:10 | 970.50 | 972.00 | 970.50 | 971.70 | 69.6K |
| 14:15 | 971.70 | 971.90 | 971.10 | 971.10 | 43.4K |
| 14:20 | 971.10 | 971.10 | 970.40 | 970.70 | 42.0K |
| 14:25 | 970.70 | 970.80 | 969.90 | 970.50 | 46.5K |
| 14:30 | 970.50 | 970.60 | 969.20 | 969.50 | 93.4K |
| 14:35 | 969.40 | 969.40 | 967.00 | 968.30 | 198.5K |
| 14:40 | 968.10 | 968.60 | 967.30 | 967.90 | 53.3K |
| 14:45 | 968.20 | 969.00 | 968.20 | 968.60 | 59.0K |
| 14:50 | 968.60 | 968.80 | 967.40 | 967.70 | 63.4K |
| 14:55 | 967.90 | 969.20 | 967.90 | 968.80 | 44.5K |
| 15:00 | 968.80 | 969.90 | 968.70 | 968.90 | 73.3K |
| 15:05 | 968.70 | 968.80 | 968.00 | 968.20 | 71.4K |
| 15:10 | 968.20 | 968.80 | 967.60 | 968.70 | 63.5K |
| 15:15 | 968.60 | 970.80 | 968.30 | 970.10 | 139.4K |
| 15:20 | 970.00 | 972.80 | 970.00 | 970.10 | 385.6K |
| 15:30 | 969.70 | 969.70 | 969.70 | 969.70 | 4,606.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 953.00 | 953.00 | 940.10 | 947.10 | 8.5M |
| 2025-09-26 | 974.50 | 981.00 | 966.00 | 969.70 | 12.7M |
| 2025-09-25 | 964.00 | 975.50 | 958.70 | 972.20 | 10.6M |
| 2025-09-24 | 950.00 | 952.90 | 940.40 | 951.40 | 9.2M |
| 2025-09-22 | 923.00 | 942.80 | 922.80 | 940.30 | 8.5M |
| 2025-09-19 | 925.40 | 935.70 | 917.80 | 922.80 | 15.2M |
| 2025-09-18 | 926.50 | 927.90 | 911.80 | 923.00 | 6.5M |
| 2025-09-17 | 926.50 | 928.70 | 915.30 | 922.90 | 8.4M |
| 2025-09-16 | 903.70 | 929.80 | 901.20 | 929.80 | 11.3M |
| 2025-09-12 | 904.70 | 909.40 | 901.60 | 904.10 | 9.8M |
| 2025-09-11 | 893.00 | 904.90 | 886.40 | 904.90 | 10.8M |
| 2025-09-10 | 885.40 | 893.00 | 877.50 | 889.00 | 9.3M |
| 2025-09-09 | 898.20 | 900.20 | 888.00 | 889.00 | 7.4M |
| 2025-09-08 | 892.10 | 900.80 | 885.80 | 900.80 | 7.1M |
| 2025-09-05 | 898.50 | 899.10 | 887.00 | 890.80 | 6.2M |
| 2025-09-04 | 888.00 | 903.40 | 885.80 | 895.90 | 7.3M |
| 2025-09-03 | 903.20 | 905.50 | 887.10 | 890.00 | 11.2M |
| 2025-09-02 | 889.00 | 909.00 | 888.00 | 901.90 | 10.7M |
| 2025-09-01 | 880.00 | 888.00 | 878.50 | 885.00 | 5.7M |
| 2025-08-29 | 880.00 | 883.00 | 874.50 | 879.80 | 8.3M |
| 2025-08-28 | 867.20 | 878.40 | 862.50 | 877.50 | 9.2M |
| 2025-08-27 | 853.60 | 864.00 | 843.40 | 863.20 | 9.8M |
| 2025-08-26 | 870.00 | 870.00 | 858.30 | 862.50 | 11.3M |
| 2025-08-25 | 880.00 | 887.90 | 869.20 | 871.70 | 7.5M |
| 2025-08-22 | 873.40 | 879.40 | 869.10 | 875.40 | 9.1M |
| 2025-08-21 | 868.40 | 876.00 | 863.00 | 872.20 | 8.0M |
| 2025-08-20 | 865.50 | 883.30 | 861.10 | 870.30 | 8.8M |
| 2025-08-19 | 873.80 | 876.40 | 864.50 | 871.30 | 8.2M |
| 2025-08-18 | 869.50 | 877.80 | 866.10 | 873.80 | 9.1M |
| 2025-08-15 | 848.00 | 868.70 | 845.60 | 865.70 | 11.4M |
| 2025-08-14 | 845.00 | 858.00 | 844.50 | 847.30 | 17.3M |
| 2025-08-13 | 830.90 | 843.30 | 829.10 | 841.20 | 12.0M |
| 2025-08-12 | 838.00 | 846.30 | 829.50 | 835.00 | 15.0M |
| 2025-08-08 | 819.10 | 850.70 | 804.10 | 833.70 | 31.8M |
| 2025-08-07 | 805.90 | 815.70 | 802.40 | 813.70 | 8.1M |
| 2025-08-06 | 787.00 | 810.70 | 786.20 | 806.70 | 13.2M |
| 2025-08-05 | 782.00 | 787.80 | 776.00 | 783.00 | 8.9M |
| 2025-08-04 | 770.30 | 780.10 | 768.90 | 777.10 | 7.7M |
| 2025-08-01 | 790.50 | 799.70 | 788.00 | 794.60 | 10.4M |
| 2025-07-31 | 788.80 | 795.90 | 787.00 | 793.60 | 10.3M |
| 2025-07-30 | 784.20 | 790.60 | 779.20 | 789.40 | 8.4M |
| 2025-07-29 | 775.10 | 784.00 | 773.30 | 782.50 | 10.9M |
| 2025-07-28 | 775.00 | 778.20 | 770.70 | 774.00 | 6.8M |
| 2025-07-25 | 779.00 | 779.30 | 772.20 | 775.40 | 9.5M |
| 2025-07-24 | 771.70 | 778.80 | 766.10 | 773.50 | 11.6M |
| 2025-07-23 | 751.00 | 768.00 | 749.50 | 762.40 | 13.3M |
| 2025-07-22 | 741.40 | 747.50 | 734.80 | 743.50 | 8.6M |
| 2025-07-18 | 738.40 | 741.30 | 733.30 | 736.70 | 9.9M |
| 2025-07-17 | 730.10 | 737.60 | 726.20 | 736.50 | 10.1M |
| 2025-07-16 | 741.70 | 748.00 | 739.80 | 742.50 | 9.4M |
| 2025-07-15 | 740.00 | 743.90 | 737.30 | 741.70 | 7.9M |
| 2025-07-14 | 747.00 | 747.80 | 738.40 | 743.30 | 8.2M |
| 2025-07-11 | 734.60 | 742.80 | 729.20 | 739.50 | 8.4M |
| 2025-07-10 | 732.40 | 736.00 | 726.00 | 729.10 | 11.0M |
| 2025-07-09 | 730.00 | 743.80 | 726.60 | 740.60 | 14.6M |
| 2025-07-08 | 711.00 | 722.50 | 710.10 | 720.60 | 12.1M |
| 2025-07-07 | 723.70 | 724.00 | 711.50 | 713.80 | 6.5M |
| 2025-07-04 | 725.20 | 727.40 | 716.70 | 723.20 | 8.1M |
| 2025-07-03 | 722.60 | 730.30 | 719.60 | 725.90 | 10.5M |
| 2025-07-02 | 714.00 | 728.40 | 712.00 | 724.90 | 11.8M |
| 2025-07-01 | 709.10 | 717.90 | 707.00 | 717.20 | 9.4M |
| 2025-06-30 | 719.00 | 720.80 | 711.80 | 715.10 | 11.2M |
| 2025-06-27 | 710.00 | 716.00 | 707.60 | 709.60 | 10.2M |
| 2025-06-26 | 703.40 | 712.10 | 699.40 | 712.10 | 9.9M |
| 2025-06-25 | 706.00 | 706.30 | 694.50 | 701.50 | 11.1M |
| 2025-06-24 | 704.00 | 715.80 | 700.10 | 706.90 | 11.9M |
| 2025-06-23 | 736.50 | 739.00 | 718.70 | 721.00 | 12.8M |
| 2025-06-20 | 730.00 | 730.40 | 721.10 | 726.40 | 18.2M |
| 2025-06-19 | 731.80 | 734.80 | 720.70 | 728.10 | 8.8M |
| 2025-06-18 | 733.00 | 738.80 | 729.00 | 736.70 | 11.2M |
| 2025-06-17 | 719.50 | 728.70 | 716.30 | 728.70 | 13.4M |
| 2025-06-16 | 751.00 | 752.50 | 724.00 | 726.30 | 19.7M |
| 2025-06-13 | 730.00 | 754.60 | 728.80 | 742.80 | 25.5M |
| 2025-06-12 | 724.00 | 732.30 | 718.90 | 729.80 | 14.1M |
| 2025-06-11 | 708.70 | 719.00 | 704.40 | 717.50 | 10.8M |
| 2025-06-10 | 704.30 | 708.80 | 701.70 | 707.90 | 11.1M |
| 2025-06-09 | 699.10 | 703.30 | 695.30 | 703.30 | 10.4M |
| 2025-06-06 | 691.30 | 696.50 | 688.60 | 696.50 | 11.1M |
| 2025-06-05 | 699.00 | 700.40 | 684.70 | 688.60 | 15.5M |
| 2025-06-04 | 698.00 | 710.00 | 695.50 | 710.00 | 13.9M |
| 2025-06-03 | 693.60 | 699.00 | 683.60 | 696.50 | 13.1M |
| 2025-06-02 | 682.90 | 693.50 | 681.60 | 691.60 | 14.2M |
| 2025-05-30 | 675.80 | 685.40 | 675.50 | 685.40 | 19.5M |
| 2025-05-29 | 678.00 | 684.90 | 676.90 | 683.20 | 52.7M |
| 2025-05-28 | 676.00 | 682.00 | 673.40 | 676.30 | 15.3M |
| 2025-05-27 | 674.20 | 675.10 | 666.60 | 670.40 | 13.5M |
| 2025-05-26 | 676.00 | 678.80 | 671.10 | 675.50 | 10.9M |
| 2025-05-23 | 675.00 | 680.90 | 672.80 | 679.10 | 10.8M |
| 2025-05-22 | 678.00 | 679.70 | 672.70 | 676.40 | 11.4M |
| 2025-05-21 | 682.70 | 686.90 | 678.90 | 685.10 | 15.0M |
| 2025-05-20 | 671.40 | 678.00 | 668.80 | 672.70 | 13.1M |
| 2025-05-19 | 675.00 | 677.60 | 667.30 | 667.30 | 14.2M |
| 2025-05-16 | 680.80 | 685.80 | 676.70 | 681.50 | 10.9M |
| 2025-05-15 | 675.50 | 686.20 | 675.30 | 683.90 | 14.6M |
| 2025-05-14 | 675.30 | 688.60 | 669.00 | 685.00 | 22.9M |
| 2025-05-13 | 705.00 | 708.60 | 672.10 | 680.00 | 34.1M |
| 2025-05-12 | 732.00 | 733.00 | 668.50 | 703.90 | 44.6M |
| 2025-05-09 | 709.00 | 718.30 | 706.40 | 712.40 | 18.5M |
| 2025-05-08 | 698.90 | 700.30 | 690.80 | 697.20 | 11.1M |
| 2025-05-07 | 693.00 | 701.70 | 687.20 | 699.40 | 15.9M |
| 2025-05-02 | 693.00 | 696.30 | 686.80 | 692.30 | 9.8M |
| 2025-05-01 | 691.60 | 693.10 | 683.70 | 685.30 | 7.9M |
| 2025-04-30 | 690.10 | 694.30 | 681.30 | 685.90 | 11.5M |
| 2025-04-28 | 690.10 | 696.20 | 686.20 | 692.70 | 9.0M |
| 2025-04-25 | 685.00 | 691.60 | 682.00 | 691.60 | 10.0M |
| 2025-04-24 | 680.80 | 686.70 | 678.00 | 682.40 | 9.0M |
| 2025-04-23 | 700.10 | 700.90 | 681.40 | 683.20 | 11.1M |
| 2025-04-22 | 677.90 | 685.50 | 675.80 | 682.00 | 8.4M |
| 2025-04-21 | 696.00 | 696.50 | 677.50 | 680.70 | 8.7M |
| 2025-04-18 | 690.00 | 701.20 | 687.10 | 696.60 | 10.5M |
| 2025-04-17 | 666.00 | 682.00 | 660.90 | 679.60 | 11.6M |
| 2025-04-16 | 666.10 | 667.30 | 651.70 | 656.00 | 7.7M |
| 2025-04-15 | 668.00 | 668.20 | 659.60 | 663.60 | 7.8M |
| 2025-04-14 | 665.90 | 667.40 | 656.60 | 660.90 | 10.1M |
| 2025-04-11 | 634.00 | 660.40 | 628.90 | 659.20 | 16.8M |
| 2025-04-10 | 716.80 | 716.80 | 673.70 | 681.90 | 19.6M |
| 2025-04-09 | 632.60 | 633.00 | 605.80 | 621.80 | 15.2M |
| 2025-04-08 | 662.00 | 676.40 | 650.50 | 659.70 | 14.1M |
| 2025-04-07 | 600.00 | 632.60 | 590.00 | 613.00 | 21.0M |
| 2025-04-04 | 699.50 | 712.00 | 666.50 | 690.00 | 19.9M |
| 2025-04-03 | 736.00 | 749.90 | 731.10 | 740.60 | 13.9M |
| 2025-04-02 | 793.60 | 793.80 | 771.20 | 775.30 | 10.4M |
| 2025-04-01 | 805.00 | 812.40 | 786.00 | 787.70 | 13.8M |
| 2025-03-31 | 783.80 | 792.80 | 776.00 | 782.30 | 20.4M |
| 2025-03-28 | 847.00 | 848.30 | 825.70 | 828.80 | 9.3M |
| 2025-03-27 | 850.60 | 858.40 | 845.20 | 857.30 | 11.6M |
| 2025-03-26 | 860.00 | 863.80 | 853.00 | 861.00 | 10.4M |
| 2025-03-25 | 851.00 | 856.60 | 845.30 | 852.20 | 8.3M |
| 2025-03-24 | 844.70 | 853.50 | 841.50 | 847.90 | 6.3M |
| 2025-03-21 | 855.10 | 858.70 | 848.40 | 848.40 | 21.8M |
| 2025-03-19 | 841.60 | 854.70 | 836.50 | 849.00 | 13.3M |
| 2025-03-18 | 838.00 | 846.10 | 837.00 | 840.90 | 10.5M |
| 2025-03-17 | 829.90 | 840.80 | 825.90 | 836.20 | 8.7M |
| 2025-03-14 | 808.00 | 825.70 | 804.00 | 821.00 | 10.6M |
| 2025-03-13 | 805.80 | 814.00 | 802.20 | 809.30 | 8.7M |
| 2025-03-12 | 779.10 | 799.40 | 776.40 | 795.20 | 11.8M |
| 2025-03-11 | 784.90 | 786.90 | 762.40 | 780.40 | 16.5M |
| 2025-03-10 | 806.00 | 811.20 | 799.50 | 799.90 | 8.2M |
| 2025-03-07 | 795.00 | 818.40 | 795.00 | 810.30 | 12.3M |
| 2025-03-06 | 798.40 | 808.40 | 798.30 | 803.60 | 7.5M |
| 2025-03-05 | 786.00 | 801.00 | 786.00 | 798.40 | 8.6M |
| 2025-03-04 | 800.00 | 805.00 | 787.50 | 796.80 | 12.1M |
| 2025-03-03 | 821.90 | 824.00 | 802.50 | 812.50 | 11.2M |
| 2025-02-28 | 803.80 | 814.00 | 795.00 | 798.90 | 14.3M |
| 2025-02-27 | 797.00 | 808.30 | 795.30 | 801.30 | 8.8M |
| 2025-02-26 | 805.20 | 806.10 | 785.00 | 796.50 | 11.9M |
| 2025-02-25 | 838.10 | 845.00 | 811.50 | 813.40 | 15.3M |
| 2025-02-21 | 850.00 | 859.50 | 843.30 | 848.50 | 11.6M |
| 2025-02-20 | 839.60 | 855.60 | 836.00 | 846.10 | 12.4M |
| 2025-02-19 | 841.40 | 856.00 | 833.70 | 835.20 | 12.0M |
| 2025-02-18 | 847.00 | 857.00 | 835.70 | 838.80 | 12.6M |
| 2025-02-17 | 819.00 | 859.00 | 819.00 | 842.10 | 27.8M |
| 2025-02-14 | 790.20 | 832.50 | 778.00 | 807.00 | 27.8M |
| 2025-02-13 | 789.70 | 799.80 | 784.00 | 793.00 | 13.0M |
| 2025-02-12 | 789.60 | 798.00 | 780.90 | 789.70 | 13.5M |
| 2025-02-10 | 774.50 | 785.80 | 772.30 | 782.60 | 7.7M |
| 2025-02-07 | 766.00 | 774.90 | 764.70 | 772.20 | 7.2M |
| 2025-02-06 | 765.90 | 774.40 | 765.80 | 767.90 | 8.2M |
| 2025-02-05 | 769.90 | 771.10 | 758.50 | 765.90 | 11.4M |
| 2025-02-04 | 778.80 | 780.80 | 759.20 | 766.50 | 13.9M |
| 2025-02-03 | 778.00 | 778.40 | 765.00 | 770.20 | 11.4M |
| 2025-01-31 | 785.50 | 790.50 | 780.40 | 787.10 | 9.4M |
| 2025-01-30 | 780.20 | 785.90 | 780.10 | 785.20 | 6.7M |
| 2025-01-29 | 783.90 | 787.60 | 778.40 | 780.20 | 7.4M |
| 2025-01-28 | 783.50 | 787.40 | 776.60 | 776.60 | 9.1M |
| 2025-01-27 | 784.20 | 795.20 | 784.20 | 789.60 | 8.1M |
| 2025-01-24 | 794.00 | 796.20 | 777.70 | 781.30 | 11.6M |
| 2025-01-23 | 780.00 | 788.80 | 776.50 | 788.00 | 10.1M |
| 2025-01-22 | 804.70 | 807.00 | 783.90 | 783.90 | 14.6M |
| 2025-01-21 | 819.10 | 823.80 | 807.00 | 807.20 | 10.7M |
| 2025-01-20 | 827.20 | 839.70 | 827.20 | 829.20 | 7.6M |
| 2025-01-17 | 817.50 | 829.00 | 806.70 | 827.10 | 9.1M |
| 2025-01-16 | 808.70 | 821.20 | 806.00 | 817.50 | 10.6M |
| 2025-01-15 | 809.00 | 813.10 | 796.30 | 801.00 | 9.6M |
| 2025-01-14 | 813.60 | 825.70 | 800.70 | 805.00 | 12.0M |
| 2025-01-10 | 805.00 | 809.40 | 798.50 | 806.60 | 7.8M |
| 2025-01-09 | 824.60 | 825.80 | 805.60 | 807.80 | 7.4M |
| 2025-01-08 | 832.60 | 835.40 | 824.50 | 824.80 | 8.3M |
| 2025-01-07 | 833.30 | 838.40 | 821.40 | 832.60 | 7.8M |
| 2025-01-06 | 839.80 | 843.60 | 832.20 | 836.20 | 11.1M |