113.49
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 118.00 | 118.00 | 115.50 | 115.50 | 9.4K |
| 09:20 | 115.17 | 115.99 | 114.99 | 114.99 | 54.1K |
| 09:25 | 114.90 | 114.90 | 114.20 | 114.50 | 11.2K |
| 09:30 | 114.50 | 114.80 | 114.10 | 114.78 | 8.6K |
| 09:35 | 114.77 | 114.79 | 114.00 | 114.79 | 13.0K |
| 09:40 | 114.77 | 114.85 | 113.60 | 114.85 | 19.0K |
| 09:45 | 114.80 | 114.80 | 114.71 | 114.80 | 4.4K |
| 09:50 | 114.65 | 114.80 | 114.50 | 114.80 | 4.5K |
| 09:55 | 114.50 | 114.90 | 114.21 | 114.90 | 16.1K |
| 10:00 | 115.00 | 116.51 | 114.90 | 116.51 | 49.3K |
| 10:05 | 116.98 | 116.98 | 116.00 | 116.00 | 3.8K |
| 10:10 | 115.70 | 115.95 | 115.15 | 115.50 | 5.9K |
| 10:15 | 115.55 | 115.74 | 115.00 | 115.01 | 12.1K |
| 10:20 | 115.01 | 115.40 | 114.00 | 114.00 | 20.0K |
| 10:25 | 113.70 | 114.49 | 113.52 | 114.49 | 11.9K |
| 10:30 | 114.75 | 114.79 | 114.00 | 114.00 | 8.4K |
| 10:35 | 114.00 | 114.70 | 114.00 | 114.70 | 7.6K |
| 10:40 | 114.70 | 114.70 | 114.25 | 114.25 | 0.4K |
| 10:45 | 114.25 | 114.63 | 114.25 | 114.63 | 2.3K |
| 10:50 | 114.62 | 114.62 | 114.62 | 114.62 | 11.6K |
| 10:55 | 114.62 | 115.00 | 114.56 | 114.98 | 12.7K |
| 11:00 | 115.00 | 115.05 | 114.80 | 115.05 | 11.7K |
| 11:05 | 115.44 | 115.44 | 115.05 | 115.06 | 11.1K |
| 11:10 | 115.08 | 115.20 | 115.00 | 115.06 | 4.6K |
| 11:15 | 115.06 | 115.06 | 115.05 | 115.06 | 11.0K |
| 11:20 | 115.05 | 115.05 | 114.50 | 114.99 | 21.8K |
| 11:25 | 114.99 | 114.99 | 114.52 | 114.95 | 0.5K |
| 11:30 | 114.95 | 114.95 | 114.95 | 114.95 | 0.1K |
| 11:40 | 114.94 | 114.94 | 114.52 | 114.52 | 1.1K |
| 11:45 | 114.90 | 114.90 | 114.50 | 114.90 | 2.2K |
| 11:50 | 114.50 | 114.50 | 114.26 | 114.50 | 1.6K |
| 11:55 | 114.00 | 114.49 | 113.57 | 113.57 | 36.2K |
| 14:30 | 113.57 | 114.94 | 113.57 | 114.94 | 1.5K |
| 14:35 | 114.50 | 115.10 | 113.57 | 115.10 | 15.8K |
| 14:40 | 114.96 | 114.96 | 114.02 | 114.02 | 0.8K |
| 14:45 | 114.95 | 114.95 | 114.00 | 114.00 | 0.3K |
| 14:50 | 114.01 | 114.01 | 114.00 | 114.00 | 0.4K |
| 14:55 | 114.00 | 114.00 | 114.00 | 114.00 | 0.7K |
| 15:00 | 113.82 | 114.86 | 113.75 | 113.80 | 5.3K |
| 15:05 | 113.80 | 113.80 | 113.65 | 113.65 | 2.6K |
| 15:10 | 113.62 | 113.62 | 113.61 | 113.62 | 2.7K |
| 15:15 | 113.62 | 113.62 | 113.61 | 113.61 | 1.2K |
| 15:20 | 113.95 | 113.95 | 113.62 | 113.70 | 0.6K |
| 15:25 | 113.90 | 113.97 | 113.62 | 113.97 | 2.6K |
| 15:30 | 114.49 | 114.49 | 114.00 | 114.47 | 6.0K |
| 15:35 | 114.46 | 114.48 | 114.20 | 114.47 | 3.7K |
| 15:40 | 114.48 | 114.85 | 114.11 | 114.85 | 3.8K |
| 15:45 | 114.85 | 114.85 | 114.61 | 114.61 | 1.2K |
| 15:50 | 114.61 | 114.61 | 114.60 | 114.60 | 11.8K |
| 15:55 | 114.60 | 114.60 | 114.60 | 114.60 | 0.5K |
| 16:00 | 114.61 | 114.61 | 114.01 | 114.01 | 1.9K |
| 16:05 | 114.49 | 114.49 | 114.01 | 114.49 | 0.3K |
| 16:10 | 114.00 | 114.00 | 113.21 | 113.50 | 6.4K |
| 16:15 | 113.50 | 113.50 | 113.21 | 113.49 | 0.8K |
| 16:20 | 113.49 | 113.50 | 113.07 | 113.07 | 11.0K |
| 16:25 | 113.08 | 114.29 | 113.07 | 113.50 | 7.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 118.00 | 118.00 | 113.07 | 113.49 | 0.5M |
| 2025-09-25 | 118.25 | 126.75 | 115.16 | 117.05 | 1.3M |
| 2025-09-24 | 117.30 | 121.00 | 115.01 | 117.85 | 0.4M |
| 2025-09-23 | 121.00 | 122.00 | 115.01 | 117.26 | 0.2M |
| 2025-09-22 | 122.00 | 127.52 | 105.70 | 118.49 | 1.5M |
| 2025-09-19 | 109.97 | 115.93 | 109.97 | 115.93 | 0.3M |
| 2025-09-18 | 96.00 | 105.39 | 96.00 | 105.39 | 0.4M |
| 2025-09-17 | 95.02 | 96.80 | 95.01 | 95.81 | 0.0M |
| 2025-09-16 | 96.00 | 96.50 | 94.50 | 96.09 | 0.1M |
| 2025-09-15 | 95.00 | 96.00 | 93.60 | 94.83 | 0.0M |
| 2025-09-12 | 94.70 | 95.96 | 92.30 | 95.42 | 0.1M |
| 2025-09-11 | 94.00 | 95.30 | 93.10 | 94.35 | 0.1M |
| 2025-09-10 | 94.20 | 95.50 | 93.00 | 94.71 | 0.1M |
| 2025-09-09 | 93.77 | 96.50 | 92.13 | 95.20 | 0.2M |
| 2025-09-08 | 93.50 | 96.00 | 93.50 | 93.77 | 0.1M |
| 2025-09-05 | 92.51 | 95.10 | 91.60 | 93.38 | 0.1M |
| 2025-09-04 | 91.00 | 93.99 | 90.51 | 92.50 | 0.1M |
| 2025-09-03 | 91.50 | 93.89 | 90.17 | 90.78 | 0.1M |
| 2025-09-02 | 96.00 | 96.00 | 90.00 | 92.02 | 0.1M |
| 2025-09-01 | 94.70 | 95.50 | 93.19 | 93.79 | 0.1M |
| 2025-08-29 | 89.00 | 94.98 | 86.50 | 93.17 | 0.1M |
| 2025-08-28 | 89.50 | 90.00 | 83.01 | 88.35 | 0.0M |
| 2025-08-27 | 90.87 | 91.00 | 89.50 | 89.75 | 0.0M |
| 2025-08-26 | 90.99 | 91.00 | 89.00 | 89.80 | 0.1M |
| 2025-08-25 | 91.00 | 92.00 | 90.10 | 90.28 | 0.0M |
| 2025-08-22 | 92.75 | 92.90 | 90.50 | 90.99 | 0.0M |
| 2025-08-21 | 95.50 | 95.75 | 89.90 | 91.69 | 0.1M |
| 2025-08-20 | 95.01 | 98.49 | 95.01 | 95.22 | 0.2M |
| 2025-08-19 | 89.00 | 95.80 | 89.00 | 93.77 | 0.3M |
| 2025-08-18 | 86.62 | 89.00 | 86.62 | 87.99 | 0.1M |
| 2025-08-15 | 86.00 | 87.00 | 85.80 | 86.62 | 0.0M |
| 2025-08-13 | 85.79 | 87.00 | 85.79 | 85.80 | 0.0M |
| 2025-08-12 | 87.00 | 87.90 | 85.00 | 85.79 | 0.1M |
| 2025-08-11 | 84.10 | 89.75 | 84.10 | 86.58 | 0.1M |
| 2025-08-08 | 85.00 | 85.04 | 83.81 | 84.61 | 0.0M |
| 2025-08-07 | 84.00 | 85.10 | 83.20 | 85.04 | 0.0M |
| 2025-08-06 | 84.90 | 85.47 | 83.00 | 83.27 | 0.1M |
| 2025-08-05 | 85.99 | 86.00 | 84.00 | 84.34 | 0.0M |
| 2025-08-04 | 84.00 | 85.89 | 83.07 | 84.55 | 0.0M |
| 2025-08-01 | 85.12 | 85.50 | 83.00 | 84.01 | 0.0M |
| 2025-07-31 | 84.99 | 87.00 | 84.99 | 85.12 | 0.0M |
| 2025-07-30 | 85.00 | 86.99 | 83.51 | 84.92 | 0.0M |
| 2025-07-29 | 87.00 | 87.40 | 85.75 | 86.60 | 0.0M |
| 2025-07-28 | 87.00 | 87.49 | 86.73 | 86.78 | 0.0M |
| 2025-07-25 | 87.00 | 87.70 | 86.00 | 86.73 | 0.0M |
| 2025-07-24 | 87.10 | 87.97 | 86.00 | 87.09 | 0.0M |
| 2025-07-23 | 88.00 | 88.50 | 86.50 | 87.00 | 0.0M |
| 2025-07-22 | 86.00 | 88.00 | 86.00 | 87.78 | 0.0M |
| 2025-07-21 | 88.00 | 88.50 | 86.00 | 86.27 | 0.1M |
| 2025-07-18 | 89.50 | 90.50 | 86.80 | 88.30 | 0.1M |
| 2025-07-17 | 90.89 | 90.98 | 89.00 | 89.93 | 0.1M |
| 2025-07-16 | 88.70 | 89.90 | 88.21 | 89.69 | 0.1M |
| 2025-07-15 | 91.24 | 91.24 | 88.30 | 88.72 | 0.1M |
| 2025-07-14 | 90.90 | 93.50 | 90.00 | 90.96 | 0.2M |
| 2025-07-11 | 89.49 | 91.80 | 87.00 | 89.84 | 0.1M |
| 2025-07-10 | 89.49 | 89.90 | 87.00 | 89.19 | 0.1M |
| 2025-07-09 | 87.00 | 92.45 | 87.00 | 89.49 | 0.2M |
| 2025-07-08 | 88.11 | 88.88 | 80.26 | 87.41 | 0.1M |
| 2025-07-07 | 89.00 | 89.80 | 83.00 | 88.65 | 0.1M |
| 2025-07-04 | 90.00 | 90.90 | 87.03 | 88.35 | 0.1M |
| 2025-07-03 | 92.50 | 92.50 | 88.52 | 90.50 | 0.1M |
| 2025-07-02 | 91.50 | 92.90 | 88.50 | 91.27 | 0.2M |
| 2025-07-01 | 93.89 | 95.00 | 91.10 | 91.43 | 0.1M |
| 2025-06-30 | 89.98 | 95.00 | 88.00 | 92.91 | 0.3M |
| 2025-06-27 | 89.05 | 91.70 | 87.76 | 88.25 | 0.2M |
| 2025-06-26 | 91.99 | 92.48 | 88.51 | 88.81 | 0.1M |
| 2025-06-25 | 91.30 | 93.55 | 87.72 | 91.53 | 0.3M |
| 2025-06-24 | 90.00 | 92.90 | 88.00 | 91.07 | 0.3M |
| 2025-06-23 | 91.20 | 92.00 | 83.98 | 84.56 | 0.3M |
| 2025-06-20 | 87.00 | 94.08 | 86.20 | 93.31 | 0.7M |
| 2025-06-19 | 92.80 | 97.00 | 84.00 | 85.53 | 0.5M |
| 2025-06-18 | 88.00 | 92.94 | 88.00 | 92.18 | 1.4M |
| 2025-06-17 | 76.81 | 84.49 | 76.81 | 84.49 | 0.2M |
| 2025-06-16 | 72.63 | 79.40 | 72.02 | 76.81 | 0.3M |
| 2025-06-13 | 73.02 | 73.99 | 71.01 | 72.63 | 0.1M |
| 2025-06-12 | 73.00 | 77.64 | 73.00 | 74.13 | 0.3M |
| 2025-06-11 | 71.50 | 73.00 | 70.01 | 72.03 | 0.1M |
| 2025-06-10 | 69.51 | 71.35 | 69.50 | 69.99 | 0.1M |
| 2025-06-05 | 69.40 | 69.50 | 68.70 | 69.03 | 0.1M |
| 2025-06-04 | 70.50 | 70.50 | 67.50 | 68.62 | 0.1M |
| 2025-06-03 | 70.48 | 70.48 | 69.51 | 70.24 | 0.0M |
| 2025-06-02 | 70.98 | 72.00 | 69.45 | 69.75 | 0.1M |
| 2025-05-30 | 69.11 | 70.95 | 67.11 | 69.80 | 0.0M |
| 2025-05-29 | 70.41 | 70.46 | 69.00 | 69.44 | 0.1M |
| 2025-05-27 | 67.00 | 73.25 | 67.00 | 69.97 | 0.1M |
| 2025-05-26 | 72.07 | 72.07 | 66.50 | 66.78 | 0.2M |
| 2025-05-23 | 71.07 | 72.01 | 71.07 | 71.99 | 0.0M |
| 2025-05-22 | 72.98 | 72.98 | 66.10 | 71.80 | 0.0M |
| 2025-05-21 | 72.99 | 73.42 | 72.02 | 72.70 | 0.0M |
| 2025-05-20 | 72.80 | 73.94 | 72.00 | 72.10 | 0.0M |
| 2025-05-19 | 72.99 | 73.99 | 72.07 | 72.96 | 0.1M |
| 2025-05-16 | 74.49 | 74.85 | 72.01 | 72.31 | 0.0M |
| 2025-05-15 | 73.01 | 74.48 | 72.00 | 73.94 | 0.1M |
| 2025-05-14 | 73.00 | 76.00 | 72.20 | 73.65 | 0.1M |
| 2025-05-13 | 72.00 | 73.98 | 71.85 | 72.03 | 0.1M |
| 2025-05-12 | 70.04 | 70.04 | 70.00 | 70.04 | 0.0M |
| 2025-05-09 | 62.00 | 66.45 | 55.00 | 63.67 | 0.1M |
| 2025-05-08 | 68.00 | 68.99 | 60.80 | 60.81 | 0.1M |
| 2025-05-07 | 65.01 | 69.49 | 64.52 | 67.55 | 0.0M |
| 2025-05-06 | 72.50 | 75.00 | 71.02 | 71.56 | 0.1M |
| 2025-05-05 | 70.02 | 72.45 | 70.02 | 72.05 | 0.0M |
| 2025-05-02 | 71.00 | 71.49 | 69.99 | 70.74 | 0.0M |
| 2025-04-30 | 71.43 | 71.84 | 69.05 | 70.03 | 0.1M |
| 2025-04-29 | 73.98 | 73.98 | 70.00 | 71.43 | 0.2M |
| 2025-04-28 | 81.95 | 82.30 | 73.50 | 74.72 | 0.1M |
| 2025-04-25 | 81.30 | 82.44 | 78.02 | 80.97 | 0.0M |
| 2025-04-24 | 84.10 | 84.10 | 78.50 | 81.98 | 0.1M |
| 2025-04-23 | 86.00 | 86.19 | 84.49 | 84.66 | 0.0M |
| 2025-04-22 | 85.02 | 86.98 | 85.00 | 85.23 | 0.1M |
| 2025-04-21 | 85.89 | 87.64 | 85.00 | 85.95 | 0.1M |
| 2025-04-18 | 85.80 | 86.00 | 84.00 | 84.88 | 0.1M |
| 2025-04-17 | 88.01 | 88.90 | 84.51 | 84.75 | 0.2M |
| 2025-04-16 | 87.03 | 89.20 | 87.03 | 88.07 | 0.0M |
| 2025-04-15 | 86.61 | 89.20 | 86.60 | 88.03 | 0.0M |
| 2025-04-14 | 86.46 | 88.50 | 86.46 | 87.60 | 0.0M |
| 2025-04-11 | 88.12 | 89.89 | 84.01 | 86.46 | 0.1M |
| 2025-04-10 | 89.00 | 90.00 | 88.00 | 89.02 | 0.1M |
| 2025-04-09 | 86.01 | 87.80 | 80.15 | 86.26 | 0.0M |
| 2025-04-08 | 89.50 | 91.50 | 86.50 | 88.62 | 0.0M |
| 2025-04-07 | 91.02 | 95.01 | 85.95 | 88.24 | 0.1M |
| 2025-04-04 | 97.42 | 98.97 | 95.00 | 95.50 | 0.0M |
| 2025-04-03 | 95.03 | 98.98 | 94.90 | 96.75 | 0.0M |
| 2025-03-27 | 97.55 | 98.84 | 95.00 | 95.63 | 0.0M |
| 2025-03-26 | 97.80 | 99.00 | 96.50 | 97.54 | 0.0M |
| 2025-03-25 | 98.98 | 98.98 | 95.10 | 96.56 | 0.0M |
| 2025-03-24 | 97.95 | 102.00 | 96.46 | 98.11 | 0.1M |
| 2025-03-21 | 96.00 | 98.00 | 94.57 | 96.45 | 0.1M |
| 2025-03-20 | 93.00 | 96.28 | 92.75 | 94.25 | 0.1M |
| 2025-03-19 | 92.67 | 93.88 | 92.26 | 92.71 | 0.0M |
| 2025-03-18 | 92.02 | 92.69 | 91.00 | 92.01 | 0.0M |
| 2025-03-17 | 93.00 | 94.44 | 90.00 | 91.22 | 0.1M |
| 2025-03-14 | 95.02 | 96.05 | 92.00 | 92.53 | 0.1M |
| 2025-03-13 | 95.99 | 95.99 | 90.20 | 94.31 | 0.1M |
| 2025-03-12 | 95.91 | 98.00 | 94.50 | 94.78 | 0.1M |
| 2025-03-11 | 98.20 | 98.30 | 95.51 | 95.91 | 0.0M |
| 2025-03-10 | 97.00 | 101.94 | 97.00 | 98.19 | 0.1M |
| 2025-03-07 | 96.00 | 96.80 | 95.00 | 96.52 | 0.0M |
| 2025-03-06 | 96.00 | 97.50 | 95.02 | 95.89 | 0.1M |
| 2025-03-05 | 97.28 | 97.28 | 95.15 | 95.47 | 0.0M |
| 2025-03-04 | 98.00 | 98.00 | 95.00 | 95.83 | 0.0M |
| 2025-03-03 | 98.20 | 98.50 | 97.05 | 97.48 | 0.0M |
| 2025-02-28 | 98.00 | 99.70 | 96.52 | 97.48 | 0.0M |
| 2025-02-27 | 97.28 | 100.00 | 97.06 | 98.50 | 0.1M |
| 2025-02-26 | 99.48 | 100.00 | 97.00 | 97.28 | 0.1M |
| 2025-02-25 | 101.00 | 101.98 | 97.59 | 98.07 | 0.1M |
| 2025-02-24 | 99.00 | 101.44 | 98.00 | 100.34 | 0.1M |
| 2025-02-21 | 107.50 | 107.99 | 99.00 | 100.42 | 0.3M |
| 2025-02-20 | 122.88 | 125.00 | 107.36 | 108.48 | 0.7M |
| 2025-02-19 | 116.01 | 124.50 | 114.50 | 119.29 | 0.2M |
| 2025-02-18 | 112.90 | 117.00 | 107.80 | 116.17 | 0.2M |
| 2025-02-17 | 115.00 | 115.50 | 108.00 | 109.48 | 0.2M |
| 2025-02-14 | 106.50 | 116.26 | 106.05 | 115.18 | 0.6M |
| 2025-02-13 | 105.60 | 106.00 | 103.15 | 105.69 | 0.0M |
| 2025-02-12 | 104.01 | 106.00 | 104.00 | 105.50 | 0.0M |
| 2025-02-11 | 104.99 | 106.00 | 103.00 | 105.33 | 0.0M |
| 2025-02-10 | 107.99 | 107.99 | 102.23 | 103.27 | 0.0M |
| 2025-02-07 | 105.98 | 106.00 | 103.70 | 104.88 | 0.0M |
| 2025-02-06 | 104.41 | 106.00 | 103.10 | 103.22 | 0.0M |
| 2025-02-04 | 107.00 | 107.00 | 104.00 | 104.36 | 0.0M |
| 2025-02-03 | 108.00 | 108.50 | 105.35 | 106.74 | 0.0M |
| 2025-01-31 | 102.50 | 108.00 | 102.50 | 104.54 | 0.1M |
| 2025-01-30 | 99.99 | 104.74 | 99.00 | 102.60 | 0.1M |
| 2025-01-29 | 102.00 | 105.00 | 100.00 | 100.42 | 0.0M |
| 2025-01-28 | 103.11 | 105.98 | 102.00 | 102.25 | 0.0M |
| 2025-01-27 | 103.25 | 106.45 | 102.00 | 102.96 | 0.0M |
| 2025-01-24 | 105.79 | 107.00 | 104.10 | 104.86 | 0.1M |
| 2025-01-23 | 119.00 | 120.20 | 105.20 | 105.87 | 0.3M |
| 2025-01-22 | 104.98 | 116.40 | 103.32 | 116.40 | 0.4M |
| 2025-01-21 | 103.00 | 109.80 | 102.50 | 105.82 | 0.1M |
| 2025-01-20 | 104.54 | 105.07 | 102.50 | 103.06 | 0.0M |
| 2025-01-17 | 103.85 | 104.98 | 100.75 | 102.24 | 0.1M |
| 2025-01-16 | 106.00 | 106.00 | 101.00 | 102.14 | 0.1M |
| 2025-01-15 | 103.99 | 105.98 | 102.02 | 102.75 | 0.0M |
| 2025-01-14 | 104.88 | 106.95 | 97.25 | 102.51 | 0.1M |
| 2025-01-13 | 105.00 | 114.90 | 94.03 | 103.16 | 0.4M |
| 2025-01-10 | 102.00 | 106.90 | 102.00 | 104.48 | 0.1M |
| 2025-01-09 | 110.00 | 110.00 | 103.01 | 104.24 | 0.0M |
| 2025-01-08 | 108.00 | 113.50 | 106.02 | 106.89 | 0.1M |
| 2025-01-07 | 108.55 | 109.00 | 102.00 | 104.86 | 0.1M |
| 2025-01-06 | 111.50 | 115.90 | 108.00 | 109.00 | 0.1M |
| 2025-01-03 | 112.00 | 119.50 | 106.05 | 113.00 | 0.1M |
| 2025-01-02 | 116.00 | 116.00 | 112.00 | 112.26 | 0.1M |
| 2025-01-01 | 114.55 | 117.50 | 111.03 | 115.10 | 0.1M |