580.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 332.00 | 336.00 | 328.00 | 336.00 | 147.6K |
| 09:05 | 338.00 | 352.00 | 338.00 | 352.00 | 2,347.6K |
| 09:10 | 352.00 | 354.00 | 350.00 | 352.00 | 1,147.4K |
| 09:15 | 350.00 | 356.00 | 350.00 | 354.00 | 763.0K |
| 09:20 | 352.00 | 354.00 | 350.00 | 352.00 | 534.5K |
| 09:25 | 350.00 | 360.00 | 348.00 | 356.00 | 1,367.9K |
| 09:30 | 356.00 | 360.00 | 348.00 | 350.00 | 931.7K |
| 09:35 | 350.00 | 352.00 | 342.00 | 344.00 | 1,090.3K |
| 09:40 | 344.00 | 350.00 | 344.00 | 346.00 | 99.1K |
| 09:45 | 346.00 | 348.00 | 344.00 | 348.00 | 43.0K |
| 09:50 | 348.00 | 352.00 | 346.00 | 352.00 | 234.7K |
| 09:55 | 352.00 | 354.00 | 350.00 | 352.00 | 175.5K |
| 10:00 | 352.00 | 352.00 | 350.00 | 350.00 | 108.0K |
| 10:05 | 350.00 | 352.00 | 348.00 | 350.00 | 114.2K |
| 10:10 | 350.00 | 368.00 | 350.00 | 368.00 | 7,619.6K |
| 10:15 | 370.00 | 370.00 | 360.00 | 364.00 | 1,731.4K |
| 10:20 | 364.00 | 370.00 | 362.00 | 368.00 | 1,612.0K |
| 10:25 | 366.00 | 370.00 | 364.00 | 366.00 | 729.8K |
| 10:30 | 366.00 | 366.00 | 360.00 | 364.00 | 512.6K |
| 10:35 | 362.00 | 368.00 | 362.00 | 368.00 | 681.8K |
| 10:40 | 368.00 | 374.00 | 360.00 | 362.00 | 6,136.9K |
| 10:45 | 364.00 | 364.00 | 354.00 | 354.00 | 2,176.7K |
| 10:50 | 354.00 | 358.00 | 348.00 | 354.00 | 995.5K |
| 10:55 | 354.00 | 358.00 | 350.00 | 352.00 | 424.3K |
| 11:00 | 352.00 | 354.00 | 346.00 | 348.00 | 507.8K |
| 11:05 | 350.00 | 356.00 | 346.00 | 354.00 | 273.9K |
| 11:10 | 354.00 | 356.00 | 348.00 | 354.00 | 620.1K |
| 11:15 | 354.00 | 360.00 | 352.00 | 358.00 | 220.1K |
| 11:20 | 354.00 | 362.00 | 354.00 | 360.00 | 391.6K |
| 11:25 | 360.00 | 364.00 | 360.00 | 362.00 | 363.0K |
| 11:30 | 360.00 | 362.00 | 358.00 | 360.00 | 169.3K |
| 11:35 | 358.00 | 360.00 | 358.00 | 358.00 | 173.7K |
| 11:40 | 358.00 | 360.00 | 358.00 | 360.00 | 89.1K |
| 11:45 | 360.00 | 364.00 | 360.00 | 362.00 | 88.3K |
| 11:50 | 364.00 | 366.00 | 362.00 | 364.00 | 122.0K |
| 11:55 | 364.00 | 366.00 | 362.00 | 366.00 | 172.8K |
| 13:30 | 366.00 | 370.00 | 366.00 | 368.00 | 2,274.8K |
| 13:35 | 370.00 | 376.00 | 368.00 | 372.00 | 3,453.9K |
| 13:40 | 372.00 | 376.00 | 370.00 | 374.00 | 1,794.9K |
| 13:45 | 374.00 | 374.00 | 366.00 | 370.00 | 1,120.8K |
| 13:50 | 370.00 | 370.00 | 366.00 | 368.00 | 851.9K |
| 13:55 | 368.00 | 370.00 | 364.00 | 370.00 | 1,451.3K |
| 14:00 | 372.00 | 372.00 | 368.00 | 370.00 | 1,163.5K |
| 14:05 | 370.00 | 372.00 | 368.00 | 368.00 | 1,038.6K |
| 14:10 | 368.00 | 370.00 | 368.00 | 370.00 | 409.7K |
| 14:15 | 368.00 | 370.00 | 368.00 | 368.00 | 99.8K |
| 14:20 | 368.00 | 370.00 | 368.00 | 368.00 | 81.3K |
| 14:25 | 370.00 | 370.00 | 366.00 | 366.00 | 278.0K |
| 14:30 | 368.00 | 368.00 | 364.00 | 366.00 | 791.2K |
| 14:35 | 366.00 | 366.00 | 364.00 | 364.00 | 101.6K |
| 14:40 | 364.00 | 366.00 | 362.00 | 364.00 | 299.3K |
| 14:45 | 364.00 | 366.00 | 364.00 | 366.00 | 450.4K |
| 14:50 | 366.00 | 366.00 | 364.00 | 366.00 | 220.3K |
| 14:55 | 366.00 | 366.00 | 364.00 | 364.00 | 158.4K |
| 15:00 | 366.00 | 366.00 | 364.00 | 366.00 | 16.7K |
| 15:05 | 364.00 | 366.00 | 364.00 | 366.00 | 199.1K |
| 15:10 | 366.00 | 366.00 | 364.00 | 364.00 | 179.2K |
| 15:15 | 362.00 | 366.00 | 360.00 | 360.00 | 781.7K |
| 15:20 | 362.00 | 362.00 | 360.00 | 362.00 | 146.2K |
| 15:25 | 362.00 | 362.00 | 356.00 | 356.00 | 664.7K |
| 15:30 | 356.00 | 360.00 | 350.00 | 350.00 | 926.1K |
| 15:35 | 350.00 | 360.00 | 350.00 | 356.00 | 161.9K |
| 15:40 | 354.00 | 356.00 | 352.00 | 356.00 | 233.5K |
| 15:45 | 354.00 | 356.00 | 346.00 | 350.00 | 612.4K |
| 16:00 | 352.00 | 352.00 | 352.00 | 352.00 | 504.4K |
| 16:05 | 352.00 | 352.00 | 352.00 | 352.00 | 516.6K |
| 16:10 | 352.00 | 352.00 | 352.00 | 352.00 | 71.2K |
| 16:35 | 352.00 | 352.00 | 352.00 | 352.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 545.00 | 580.00 | 520.00 | 580.00 | 34.2M |
| 2025-09-25 | 378.00 | 464.00 | 378.00 | 464.00 | 155.5M |
| 2025-09-24 | 366.00 | 384.00 | 354.00 | 372.00 | 64.4M |
| 2025-09-23 | 328.00 | 376.00 | 328.00 | 352.00 | 56.0M |
| 2025-09-22 | 326.00 | 344.00 | 320.00 | 328.00 | 8.3M |
| 2025-09-19 | 318.00 | 370.00 | 318.00 | 326.00 | 33.1M |
| 2025-09-18 | 320.00 | 324.00 | 314.00 | 316.00 | 1.5M |
| 2025-09-17 | 322.00 | 326.00 | 318.00 | 320.00 | 1.0M |
| 2025-09-16 | 324.00 | 328.00 | 316.00 | 322.00 | 1.6M |
| 2025-09-15 | 328.00 | 328.00 | 320.00 | 324.00 | 1.3M |
| 2025-09-12 | 324.00 | 328.00 | 318.00 | 324.00 | 2.7M |
| 2025-09-11 | 328.00 | 328.00 | 318.00 | 318.00 | 1.1M |
| 2025-09-10 | 314.00 | 330.00 | 314.00 | 320.00 | 2.1M |
| 2025-09-09 | 330.00 | 330.00 | 312.00 | 314.00 | 3.8M |
| 2025-09-08 | 336.00 | 340.00 | 328.00 | 330.00 | 1.7M |
| 2025-09-04 | 332.00 | 340.00 | 324.00 | 336.00 | 1.9M |
| 2025-09-03 | 344.00 | 346.00 | 330.00 | 330.00 | 2.0M |
| 2025-09-02 | 336.00 | 354.00 | 336.00 | 340.00 | 2.0M |
| 2025-09-01 | 330.00 | 348.00 | 322.00 | 330.00 | 5.5M |
| 2025-08-29 | 364.00 | 364.00 | 322.00 | 346.00 | 10.4M |
| 2025-08-28 | 350.00 | 374.00 | 340.00 | 364.00 | 37.6M |
| 2025-08-27 | 340.00 | 360.00 | 330.00 | 338.00 | 7.3M |
| 2025-08-26 | 330.00 | 398.00 | 326.00 | 338.00 | 42.5M |
| 2025-08-25 | 320.00 | 328.00 | 316.00 | 326.00 | 2.0M |
| 2025-08-22 | 320.00 | 324.00 | 310.00 | 316.00 | 2.4M |
| 2025-08-21 | 316.00 | 320.00 | 314.00 | 316.00 | 1.3M |
| 2025-08-20 | 318.00 | 318.00 | 310.00 | 316.00 | 2.3M |
| 2025-08-19 | 318.00 | 324.00 | 316.00 | 318.00 | 0.9M |
| 2025-08-15 | 326.00 | 328.00 | 318.00 | 318.00 | 1.1M |
| 2025-08-14 | 324.00 | 336.00 | 324.00 | 324.00 | 1.2M |
| 2025-08-13 | 330.00 | 330.00 | 322.00 | 324.00 | 1.5M |
| 2025-08-12 | 336.00 | 336.00 | 326.00 | 328.00 | 1.7M |
| 2025-08-11 | 332.00 | 338.00 | 322.00 | 328.00 | 1.9M |
| 2025-08-08 | 330.00 | 334.00 | 322.00 | 328.00 | 1.6M |
| 2025-08-07 | 324.00 | 336.00 | 322.00 | 326.00 | 2.5M |
| 2025-08-06 | 330.00 | 334.00 | 324.00 | 324.00 | 1.8M |
| 2025-08-05 | 338.00 | 344.00 | 324.00 | 330.00 | 2.7M |
| 2025-08-04 | 360.00 | 360.00 | 336.00 | 338.00 | 4.5M |
| 2025-08-01 | 330.00 | 354.00 | 328.00 | 344.00 | 2.8M |
| 2025-07-31 | 360.00 | 360.00 | 330.00 | 330.00 | 7.6M |
| 2025-07-30 | 344.00 | 376.00 | 340.00 | 358.00 | 23.0M |
| 2025-07-29 | 332.00 | 348.00 | 328.00 | 340.00 | 9.1M |
| 2025-07-28 | 324.00 | 334.00 | 316.00 | 330.00 | 2.7M |
| 2025-07-25 | 320.00 | 326.00 | 312.00 | 322.00 | 1.2M |
| 2025-07-24 | 326.00 | 326.00 | 318.00 | 320.00 | 1.2M |
| 2025-07-23 | 328.00 | 330.00 | 316.00 | 320.00 | 2.1M |
| 2025-07-22 | 330.00 | 338.00 | 326.00 | 326.00 | 2.8M |
| 2025-07-21 | 340.00 | 346.00 | 328.00 | 332.00 | 5.1M |
| 2025-07-18 | 346.00 | 346.00 | 334.00 | 338.00 | 3.8M |
| 2025-07-17 | 324.00 | 356.00 | 324.00 | 332.00 | 15.2M |
| 2025-07-16 | 326.00 | 332.00 | 312.00 | 322.00 | 4.4M |
| 2025-07-15 | 310.00 | 326.00 | 300.00 | 312.00 | 3.8M |
| 2025-07-14 | 336.00 | 336.00 | 300.00 | 310.00 | 6.5M |
| 2025-07-11 | 340.00 | 340.00 | 328.00 | 332.00 | 2.1M |
| 2025-07-10 | 342.00 | 342.00 | 324.00 | 340.00 | 6.4M |
| 2025-07-09 | 354.00 | 356.00 | 338.00 | 342.00 | 3.4M |
| 2025-07-08 | 362.00 | 364.00 | 334.00 | 342.00 | 9.9M |
| 2025-07-07 | 400.00 | 414.00 | 346.00 | 362.00 | 68.8M |
| 2025-07-04 | 328.00 | 346.00 | 314.00 | 346.00 | 28.9M |
| 2025-07-03 | 284.00 | 286.00 | 274.00 | 278.00 | 1.0M |
| 2025-07-02 | 292.00 | 292.00 | 274.00 | 276.00 | 1.8M |
| 2025-07-01 | 274.00 | 314.00 | 272.00 | 290.00 | 6.5M |
| 2025-06-30 | 268.00 | 284.00 | 266.00 | 274.00 | 1.0M |
| 2025-06-26 | 264.00 | 274.00 | 260.00 | 268.00 | 0.5M |
| 2025-06-25 | 280.00 | 280.00 | 260.00 | 264.00 | 1.6M |
| 2025-06-24 | 248.00 | 300.00 | 244.00 | 276.00 | 4.9M |
| 2025-06-23 | 270.00 | 270.00 | 238.00 | 252.00 | 2.6M |
| 2025-06-20 | 290.00 | 290.00 | 266.00 | 274.00 | 0.9M |
| 2025-06-19 | 308.00 | 308.00 | 290.00 | 292.00 | 2.8M |
| 2025-06-18 | 310.00 | 316.00 | 304.00 | 308.00 | 1.0M |
| 2025-06-17 | 314.00 | 318.00 | 302.00 | 306.00 | 0.9M |
| 2025-06-16 | 328.00 | 330.00 | 304.00 | 308.00 | 2.8M |
| 2025-06-13 | 338.00 | 346.00 | 316.00 | 326.00 | 3.0M |
| 2025-06-12 | 344.00 | 378.00 | 334.00 | 336.00 | 13.0M |
| 2025-06-11 | 332.00 | 340.00 | 324.00 | 334.00 | 3.3M |
| 2025-06-10 | 308.00 | 358.00 | 302.00 | 332.00 | 11.4M |
| 2025-06-05 | 340.00 | 340.00 | 300.00 | 312.00 | 6.5M |
| 2025-06-04 | 354.00 | 400.00 | 330.00 | 340.00 | 52.9M |
| 2025-06-03 | 270.00 | 330.00 | 270.00 | 330.00 | 12.7M |
| 2025-06-02 | 304.00 | 306.00 | 260.00 | 264.00 | 4.8M |
| 2025-05-28 | 294.00 | 314.00 | 286.00 | 302.00 | 3.7M |
| 2025-05-27 | 310.00 | 326.00 | 286.00 | 298.00 | 4.9M |
| 2025-05-26 | 362.00 | 380.00 | 298.00 | 310.00 | 13.7M |
| 2025-05-23 | 374.00 | 374.00 | 320.00 | 350.00 | 32.5M |
| 2025-05-22 | 286.00 | 300.00 | 270.00 | 300.00 | 6.4M |
| 2025-05-21 | 178.00 | 240.00 | 178.00 | 240.00 | 18.4M |
| 2025-05-20 | 176.00 | 190.00 | 175.00 | 178.00 | 3.7M |
| 2025-05-19 | 182.00 | 184.00 | 169.00 | 175.00 | 6.1M |
| 2025-05-16 | 163.00 | 216.00 | 163.00 | 182.00 | 34.3M |
| 2025-05-15 | 173.00 | 173.00 | 161.00 | 161.00 | 1.8M |
| 2025-05-14 | 174.00 | 178.00 | 172.00 | 173.00 | 0.1M |
| 2025-05-09 | 175.00 | 177.00 | 172.00 | 175.00 | 0.1M |
| 2025-05-08 | 174.00 | 176.00 | 170.00 | 175.00 | 0.3M |
| 2025-05-07 | 176.00 | 179.00 | 172.00 | 174.00 | 0.2M |
| 2025-05-06 | 175.00 | 181.00 | 174.00 | 177.00 | 0.3M |
| 2025-05-05 | 171.00 | 177.00 | 170.00 | 174.00 | 0.3M |
| 2025-05-02 | 172.00 | 178.00 | 170.00 | 171.00 | 0.2M |
| 2025-04-30 | 170.00 | 178.00 | 170.00 | 173.00 | 0.8M |
| 2025-04-29 | 172.00 | 178.00 | 169.00 | 169.00 | 0.5M |
| 2025-04-28 | 176.00 | 197.00 | 171.00 | 171.00 | 5.1M |
| 2025-04-25 | 163.00 | 186.00 | 162.00 | 170.00 | 2.4M |
| 2025-04-24 | 160.00 | 164.00 | 159.00 | 162.00 | 0.4M |
| 2025-04-23 | 163.00 | 163.00 | 159.00 | 161.00 | 0.4M |
| 2025-04-22 | 162.00 | 165.00 | 161.00 | 164.00 | 0.4M |
| 2025-04-21 | 165.00 | 169.00 | 159.00 | 165.00 | 1.2M |
| 2025-04-17 | 159.00 | 165.00 | 158.00 | 158.00 | 1.7M |
| 2025-04-16 | 160.00 | 160.00 | 156.00 | 158.00 | 0.7M |
| 2025-04-15 | 164.00 | 164.00 | 154.00 | 158.00 | 1.7M |
| 2025-04-14 | 187.00 | 198.00 | 159.00 | 159.00 | 13.1M |
| 2025-04-11 | 194.00 | 198.00 | 180.00 | 186.00 | 0.3M |
| 2025-04-10 | 189.00 | 210.00 | 189.00 | 195.00 | 0.0M |
| 2025-04-09 | 182.00 | 189.00 | 178.00 | 189.00 | 0.1M |
| 2025-04-08 | 193.00 | 193.00 | 171.00 | 190.00 | 0.1M |
| 2025-03-27 | 191.00 | 198.00 | 191.00 | 193.00 | 0.0M |
| 2025-03-26 | 191.00 | 198.00 | 188.00 | 191.00 | 0.1M |
| 2025-03-25 | 199.00 | 199.00 | 186.00 | 191.00 | 0.1M |
| 2025-03-24 | 189.00 | 197.00 | 170.00 | 189.00 | 0.3M |
| 2025-03-21 | 210.00 | 214.00 | 185.00 | 188.00 | 1.7M |
| 2025-03-20 | 216.00 | 216.00 | 208.00 | 212.00 | 0.4M |
| 2025-03-19 | 232.00 | 260.00 | 202.00 | 210.00 | 1.7M |
| 2025-03-18 | 238.00 | 242.00 | 202.00 | 230.00 | 0.2M |
| 2025-03-17 | 236.00 | 250.00 | 232.00 | 238.00 | 0.0M |
| 2025-03-14 | 236.00 | 238.00 | 224.00 | 236.00 | 0.0M |
| 2025-03-13 | 236.00 | 240.00 | 234.00 | 236.00 | 0.0M |
| 2025-03-12 | 248.00 | 248.00 | 212.00 | 234.00 | 0.1M |
| 2025-03-11 | 296.00 | 296.00 | 240.00 | 248.00 | 0.6M |
| 2025-03-10 | 252.00 | 296.00 | 244.00 | 296.00 | 0.1M |
| 2025-03-07 | 248.00 | 248.00 | 242.00 | 246.00 | 0.0M |
| 2025-03-06 | 238.00 | 248.00 | 234.00 | 244.00 | 0.0M |
| 2025-03-05 | 236.00 | 250.00 | 236.00 | 238.00 | 0.0M |
| 2025-03-04 | 244.00 | 250.00 | 236.00 | 236.00 | 0.0M |
| 2025-03-03 | 238.00 | 250.00 | 236.00 | 244.00 | 0.1M |
| 2025-02-28 | 246.00 | 250.00 | 228.00 | 236.00 | 0.1M |
| 2025-02-27 | 244.00 | 246.00 | 240.00 | 242.00 | 0.0M |
| 2025-02-26 | 248.00 | 258.00 | 234.00 | 244.00 | 0.0M |
| 2025-02-25 | 250.00 | 258.00 | 248.00 | 248.00 | 0.0M |
| 2025-02-24 | 252.00 | 260.00 | 250.00 | 250.00 | 0.1M |
| 2025-02-21 | 256.00 | 260.00 | 254.00 | 256.00 | 0.0M |
| 2025-02-20 | 252.00 | 264.00 | 252.00 | 260.00 | 0.0M |
| 2025-02-19 | 250.00 | 256.00 | 250.00 | 252.00 | 0.0M |
| 2025-02-18 | 250.00 | 266.00 | 242.00 | 250.00 | 0.1M |
| 2025-02-17 | 258.00 | 260.00 | 238.00 | 250.00 | 0.0M |
| 2025-02-14 | 258.00 | 264.00 | 254.00 | 258.00 | 0.0M |
| 2025-02-13 | 262.00 | 274.00 | 252.00 | 258.00 | 0.1M |
| 2025-02-12 | 244.00 | 278.00 | 244.00 | 248.00 | 0.1M |
| 2025-02-11 | 270.00 | 274.00 | 236.00 | 244.00 | 0.3M |
| 2025-02-10 | 268.00 | 280.00 | 260.00 | 278.00 | 0.0M |
| 2025-02-07 | 270.00 | 272.00 | 268.00 | 268.00 | 0.0M |
| 2025-02-06 | 280.00 | 284.00 | 270.00 | 276.00 | 0.0M |
| 2025-02-05 | 276.00 | 284.00 | 276.00 | 280.00 | 0.0M |
| 2025-02-04 | 272.00 | 300.00 | 270.00 | 276.00 | 0.4M |
| 2025-02-03 | 280.00 | 280.00 | 272.00 | 272.00 | 0.0M |
| 2025-01-31 | 278.00 | 300.00 | 270.00 | 280.00 | 0.7M |
| 2025-01-30 | 276.00 | 280.00 | 268.00 | 278.00 | 0.1M |
| 2025-01-24 | 290.00 | 290.00 | 270.00 | 276.00 | 0.4M |
| 2025-01-23 | 290.00 | 290.00 | 280.00 | 290.00 | 0.1M |
| 2025-01-22 | 296.00 | 296.00 | 280.00 | 286.00 | 0.4M |
| 2025-01-21 | 290.00 | 302.00 | 280.00 | 296.00 | 0.1M |
| 2025-01-20 | 290.00 | 290.00 | 278.00 | 290.00 | 0.1M |
| 2025-01-17 | 298.00 | 298.00 | 278.00 | 290.00 | 0.2M |
| 2025-01-16 | 290.00 | 318.00 | 290.00 | 292.00 | 0.5M |
| 2025-01-15 | 286.00 | 298.00 | 286.00 | 290.00 | 0.1M |
| 2025-01-14 | 288.00 | 294.00 | 280.00 | 286.00 | 0.1M |
| 2025-01-13 | 290.00 | 300.00 | 290.00 | 294.00 | 0.1M |
| 2025-01-10 | 282.00 | 294.00 | 268.00 | 290.00 | 0.0M |
| 2025-01-09 | 290.00 | 298.00 | 270.00 | 278.00 | 0.2M |
| 2025-01-08 | 298.00 | 298.00 | 284.00 | 290.00 | 0.3M |
| 2025-01-07 | 330.00 | 332.00 | 286.00 | 292.00 | 2.7M |
| 2025-01-06 | 296.00 | 362.00 | 296.00 | 330.00 | 2.1M |
| 2025-01-03 | 284.00 | 300.00 | 284.00 | 292.00 | 0.0M |
| 2025-01-02 | 292.00 | 294.00 | 292.00 | 292.00 | 0.0M |