79.77
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 79.21 | 79.21 | 79.21 | 79.21 | 0.0K |
| 10:05 | 79.31 | 79.31 | 79.31 | 79.31 | 0.0K |
| 10:35 | 79.50 | 79.80 | 79.50 | 79.80 | 0.0K |
| 10:45 | 79.78 | 79.78 | 79.78 | 79.78 | 0.0K |
| 11:20 | 79.77 | 79.77 | 79.77 | 79.77 | 0.0K |
| 11:25 | 79.78 | 79.79 | 79.78 | 79.79 | 0.0K |
| 11:45 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0K |
| 12:00 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0K |
| 12:10 | 79.80 | 79.80 | 79.79 | 79.79 | 0.0K |
| 12:35 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0K |
| 12:40 | 79.79 | 79.79 | 79.79 | 79.79 | 0.1K |
| 13:05 | 79.79 | 79.79 | 79.79 | 79.79 | 0.0K |
| 13:15 | 79.79 | 79.79 | 79.79 | 79.79 | 0.0K |
| 13:20 | 80.08 | 80.08 | 80.08 | 80.08 | 0.1K |
| 13:30 | 80.14 | 80.14 | 80.14 | 80.14 | 0.0K |
| 13:35 | 79.86 | 79.86 | 79.86 | 79.86 | 0.0K |
| 13:50 | 79.81 | 79.81 | 79.80 | 79.80 | 0.0K |
| 13:55 | 79.79 | 79.79 | 79.79 | 79.79 | 0.0K |
| 14:00 | 79.81 | 79.81 | 79.81 | 79.81 | 0.0K |
| 14:35 | 79.81 | 79.81 | 79.79 | 79.79 | 0.0K |
| 14:40 | 79.81 | 79.81 | 79.81 | 79.81 | 0.1K |
| 15:05 | 79.79 | 79.79 | 79.79 | 79.79 | 0.0K |
| 15:10 | 79.79 | 79.79 | 79.79 | 79.79 | 0.1K |
| 15:20 | 79.78 | 79.79 | 79.78 | 79.79 | 0.0K |
| 15:30 | 79.79 | 79.79 | 79.79 | 79.79 | 0.0K |
| 15:50 | 79.78 | 79.78 | 79.78 | 79.78 | 0.0K |
| 16:05 | 79.50 | 79.50 | 79.50 | 79.50 | 0.1K |
| 16:35 | 79.50 | 79.76 | 79.50 | 79.76 | 0.0K |
| 16:45 | 79.76 | 79.76 | 79.76 | 79.76 | 0.0K |
| 16:50 | 79.76 | 79.77 | 79.76 | 79.77 | 0.0K |
| 16:55 | 79.77 | 79.77 | 79.77 | 79.77 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 79.21 | 80.14 | 79.21 | 79.77 | 0.0M |
| 2025-09-25 | 80.02 | 80.25 | 79.21 | 79.21 | 0.0M |
| 2025-09-24 | 80.00 | 81.68 | 78.00 | 80.02 | 0.0M |
| 2025-09-23 | 79.90 | 80.52 | 79.60 | 79.98 | 0.0M |
| 2025-09-22 | 80.40 | 80.95 | 79.60 | 80.00 | 0.0M |
| 2025-09-19 | 81.00 | 81.00 | 80.42 | 80.95 | 0.0M |
| 2025-09-18 | 80.38 | 81.65 | 80.01 | 81.00 | 0.0M |
| 2025-09-17 | 80.50 | 80.97 | 80.09 | 80.40 | 0.0M |
| 2025-09-16 | 80.41 | 81.40 | 80.00 | 80.50 | 0.0M |
| 2025-09-15 | 80.70 | 82.65 | 79.70 | 80.51 | 0.0M |
| 2025-09-12 | 80.40 | 81.15 | 80.00 | 80.70 | 0.0M |
| 2025-09-11 | 82.68 | 82.68 | 80.40 | 80.40 | 0.0M |
| 2025-09-10 | 82.72 | 82.72 | 80.00 | 80.42 | 0.0M |
| 2025-09-09 | 82.88 | 82.99 | 81.40 | 82.74 | 0.0M |
| 2025-09-08 | 83.94 | 83.94 | 82.68 | 83.19 | 0.0M |
| 2025-09-05 | 83.50 | 83.95 | 82.50 | 83.95 | 0.0M |
| 2025-09-04 | 82.62 | 83.60 | 82.62 | 83.50 | 0.0M |
| 2025-09-03 | 83.23 | 83.89 | 82.62 | 82.63 | 0.0M |
| 2025-09-02 | 83.81 | 85.62 | 83.19 | 83.23 | 0.0M |
| 2025-09-01 | 84.33 | 89.99 | 82.98 | 83.80 | 0.0M |
| 2025-08-29 | 83.83 | 84.48 | 83.16 | 83.83 | 0.0M |
| 2025-08-28 | 83.80 | 84.50 | 83.47 | 83.47 | 0.0M |
| 2025-08-27 | 83.51 | 84.19 | 83.25 | 83.80 | 0.0M |
| 2025-08-26 | 84.34 | 84.35 | 83.79 | 83.79 | 0.0M |
| 2025-08-25 | 83.81 | 85.49 | 83.79 | 84.35 | 0.0M |
| 2025-08-22 | 84.00 | 85.45 | 84.00 | 85.20 | 0.0M |
| 2025-08-21 | 84.99 | 85.99 | 84.01 | 84.38 | 0.0M |
| 2025-08-20 | 84.91 | 84.91 | 84.30 | 84.39 | 0.0M |
| 2025-08-19 | 84.55 | 86.99 | 84.51 | 84.92 | 0.0M |
| 2025-08-18 | 85.00 | 85.65 | 84.51 | 84.54 | 0.0M |
| 2025-08-15 | 84.56 | 86.00 | 84.56 | 85.65 | 0.0M |
| 2025-08-14 | 84.84 | 86.05 | 84.00 | 86.05 | 0.0M |
| 2025-08-13 | 84.84 | 87.00 | 84.00 | 84.00 | 0.0M |
| 2025-08-12 | 85.03 | 85.92 | 84.83 | 84.83 | 0.0M |
| 2025-08-11 | 85.78 | 85.78 | 84.00 | 85.03 | 0.0M |
| 2025-08-08 | 84.60 | 86.34 | 84.01 | 84.53 | 0.0M |
| 2025-08-07 | 84.05 | 85.44 | 84.02 | 84.60 | 0.0M |
| 2025-08-06 | 89.00 | 89.00 | 84.02 | 84.05 | 0.0M |
| 2025-08-05 | 89.73 | 90.06 | 89.00 | 89.00 | 0.0M |
| 2025-08-04 | 89.52 | 90.49 | 89.52 | 89.71 | 0.0M |
| 2025-08-01 | 93.25 | 93.25 | 89.50 | 89.50 | 0.0M |
| 2025-07-31 | 90.40 | 94.34 | 90.00 | 93.79 | 0.0M |
| 2025-07-30 | 90.15 | 90.51 | 90.09 | 90.40 | 0.0M |
| 2025-07-29 | 90.99 | 91.00 | 90.03 | 90.05 | 0.0M |
| 2025-07-28 | 89.89 | 91.00 | 89.89 | 90.99 | 0.0M |
| 2025-07-25 | 89.07 | 89.90 | 88.74 | 89.89 | 0.0M |
| 2025-07-24 | 88.73 | 89.88 | 88.73 | 89.25 | 0.0M |
| 2025-07-23 | 88.50 | 89.72 | 88.50 | 88.73 | 0.0M |
| 2025-07-22 | 88.11 | 88.79 | 88.09 | 88.50 | 0.0M |
| 2025-07-21 | 89.80 | 89.80 | 87.99 | 88.09 | 0.0M |
| 2025-07-18 | 88.30 | 89.90 | 88.00 | 89.90 | 0.0M |
| 2025-07-17 | 89.00 | 89.89 | 88.14 | 88.35 | 0.0M |
| 2025-07-16 | 88.45 | 89.39 | 88.41 | 89.00 | 0.0M |
| 2025-07-15 | 88.36 | 89.33 | 88.01 | 88.41 | 0.0M |
| 2025-07-14 | 88.45 | 88.89 | 86.89 | 88.36 | 0.0M |
| 2025-07-11 | 88.40 | 88.45 | 86.85 | 88.45 | 0.0M |
| 2025-07-10 | 85.23 | 89.58 | 85.00 | 88.26 | 0.0M |
| 2025-07-09 | 85.99 | 89.58 | 85.01 | 86.97 | 0.0M |
| 2025-07-08 | 86.51 | 89.88 | 83.32 | 85.02 | 0.0M |
| 2025-07-07 | 86.94 | 86.94 | 85.87 | 86.51 | 0.0M |
| 2025-07-04 | 87.04 | 90.00 | 85.52 | 86.94 | 0.0M |
| 2025-07-03 | 85.85 | 90.00 | 85.01 | 87.04 | 0.0M |
| 2025-07-02 | 86.04 | 86.30 | 85.00 | 85.00 | 0.0M |
| 2025-07-01 | 86.37 | 86.37 | 85.59 | 86.30 | 0.0M |
| 2025-06-30 | 84.22 | 85.62 | 84.02 | 85.53 | 0.0M |
| 2025-06-27 | 84.85 | 84.85 | 83.90 | 84.02 | 0.0M |
| 2025-06-26 | 84.80 | 84.80 | 83.97 | 84.37 | 0.0M |
| 2025-06-25 | 84.86 | 84.86 | 83.88 | 84.75 | 0.0M |
| 2025-06-24 | 84.87 | 84.88 | 84.37 | 84.82 | 0.0M |
| 2025-06-23 | 87.47 | 87.47 | 85.95 | 86.01 | 0.0M |
| 2025-06-20 | 85.69 | 88.92 | 85.68 | 87.47 | 0.0M |
| 2025-06-18 | 86.16 | 86.36 | 85.00 | 85.68 | 0.0M |
| 2025-06-17 | 84.85 | 86.47 | 84.85 | 85.24 | 0.0M |
| 2025-06-16 | 86.00 | 86.00 | 84.35 | 84.85 | 0.0M |
| 2025-06-13 | 83.50 | 86.00 | 82.58 | 85.00 | 0.0M |
| 2025-06-12 | 86.47 | 86.48 | 83.50 | 83.50 | 0.0M |
| 2025-06-11 | 82.15 | 86.48 | 82.15 | 84.20 | 0.0M |
| 2025-06-10 | 82.31 | 83.54 | 81.55 | 82.14 | 0.0M |
| 2025-06-09 | 85.05 | 85.99 | 81.51 | 82.32 | 0.0M |
| 2025-06-06 | 85.80 | 86.50 | 83.00 | 85.08 | 0.0M |
| 2025-06-05 | 81.01 | 85.80 | 81.01 | 85.80 | 0.0M |
| 2025-06-04 | 86.19 | 88.45 | 81.00 | 81.00 | 0.0M |
| 2025-06-03 | 91.50 | 91.50 | 84.00 | 86.19 | 0.0M |
| 2025-06-02 | 82.79 | 83.00 | 81.71 | 83.00 | 0.0M |
| 2025-05-30 | 82.22 | 83.09 | 81.99 | 81.99 | 0.0M |
| 2025-05-29 | 80.92 | 83.09 | 80.92 | 82.20 | 0.0M |
| 2025-05-28 | 84.98 | 86.10 | 81.83 | 81.83 | 0.0M |
| 2025-05-27 | 83.23 | 86.15 | 83.20 | 84.98 | 0.0M |
| 2025-05-26 | 83.24 | 83.25 | 82.37 | 83.23 | 0.0M |
| 2025-05-23 | 83.00 | 87.99 | 79.06 | 83.20 | 0.0M |
| 2025-05-22 | 81.10 | 85.00 | 79.00 | 83.02 | 0.0M |
| 2025-05-21 | 78.25 | 81.00 | 78.25 | 80.29 | 0.0M |
| 2025-05-20 | 78.75 | 78.77 | 77.25 | 78.25 | 0.0M |
| 2025-05-19 | 78.15 | 79.00 | 77.47 | 78.75 | 0.0M |
| 2025-05-16 | 78.00 | 79.03 | 76.81 | 78.15 | 0.0M |
| 2025-05-15 | 78.45 | 78.45 | 78.00 | 78.03 | 0.0M |
| 2025-05-14 | 78.51 | 79.49 | 77.00 | 78.45 | 0.0M |
| 2025-05-13 | 79.99 | 79.99 | 78.54 | 78.76 | 0.0M |
| 2025-05-12 | 80.00 | 80.00 | 79.52 | 79.84 | 0.0M |
| 2025-05-09 | 80.00 | 80.00 | 79.50 | 79.82 | 0.0M |
| 2025-05-08 | 79.98 | 80.00 | 79.51 | 80.00 | 0.0M |
| 2025-05-07 | 78.89 | 79.85 | 78.89 | 79.51 | 0.0M |
| 2025-05-06 | 79.45 | 79.49 | 78.89 | 78.89 | 0.0M |
| 2025-05-05 | 79.02 | 80.29 | 79.00 | 79.49 | 0.0M |
| 2025-05-02 | 78.24 | 81.00 | 78.24 | 79.02 | 0.0M |
| 2025-04-30 | 78.20 | 78.52 | 78.20 | 78.24 | 0.0M |
| 2025-04-29 | 78.20 | 78.20 | 76.91 | 77.65 | 0.0M |
| 2025-04-28 | 76.91 | 78.40 | 76.90 | 76.91 | 0.0M |
| 2025-04-25 | 76.92 | 76.93 | 76.49 | 76.90 | 0.0M |
| 2025-04-24 | 76.50 | 77.51 | 76.50 | 77.05 | 0.0M |
| 2025-04-23 | 76.52 | 77.00 | 76.52 | 76.95 | 0.0M |
| 2025-04-22 | 76.05 | 76.98 | 76.05 | 76.50 | 0.0M |
| 2025-04-17 | 75.75 | 76.49 | 75.51 | 76.05 | 0.0M |
| 2025-04-16 | 75.99 | 76.81 | 75.52 | 75.76 | 0.0M |
| 2025-04-15 | 75.98 | 76.89 | 74.68 | 75.99 | 0.0M |
| 2025-04-14 | 74.65 | 76.98 | 74.65 | 75.98 | 0.0M |
| 2025-04-11 | 74.97 | 74.97 | 73.98 | 74.18 | 0.0M |
| 2025-04-10 | 72.35 | 74.65 | 72.35 | 73.08 | 0.0M |
| 2025-04-09 | 75.47 | 76.85 | 72.35 | 72.35 | 0.0M |
| 2025-04-08 | 75.02 | 75.97 | 75.02 | 75.47 | 0.0M |
| 2025-04-07 | 74.05 | 75.99 | 73.50 | 75.02 | 0.0M |
| 2025-04-04 | 76.75 | 76.99 | 74.02 | 74.05 | 0.0M |
| 2025-04-03 | 74.81 | 77.00 | 74.34 | 75.99 | 0.0M |
| 2025-04-02 | 74.50 | 75.00 | 74.50 | 74.82 | 0.0M |
| 2025-04-01 | 75.80 | 75.80 | 73.10 | 74.50 | 0.0M |
| 2025-03-31 | 76.39 | 76.39 | 75.63 | 75.80 | 0.0M |
| 2025-03-28 | 77.26 | 77.96 | 75.90 | 76.39 | 0.0M |
| 2025-03-27 | 76.50 | 77.44 | 76.50 | 76.50 | 0.0M |
| 2025-03-26 | 76.97 | 78.43 | 76.50 | 76.50 | 0.0M |
| 2025-03-25 | 76.97 | 77.99 | 76.97 | 76.97 | 0.0M |
| 2025-03-24 | 77.77 | 78.06 | 77.41 | 77.48 | 0.0M |
| 2025-03-21 | 76.67 | 77.99 | 76.39 | 77.77 | 0.0M |
| 2025-03-20 | 76.40 | 76.88 | 76.40 | 76.67 | 0.0M |
| 2025-03-19 | 75.14 | 76.87 | 75.14 | 76.40 | 0.0M |
| 2025-03-18 | 74.54 | 75.49 | 74.01 | 75.14 | 0.0M |
| 2025-03-17 | 73.96 | 75.47 | 73.96 | 74.54 | 0.0M |
| 2025-03-14 | 74.40 | 75.00 | 73.66 | 73.95 | 0.0M |
| 2025-03-13 | 73.55 | 74.00 | 73.55 | 73.66 | 0.0M |
| 2025-03-12 | 74.00 | 75.00 | 73.00 | 73.55 | 0.0M |
| 2025-03-11 | 74.34 | 74.42 | 73.00 | 74.01 | 0.0M |
| 2025-03-10 | 74.33 | 75.10 | 74.33 | 74.42 | 0.0M |
| 2025-03-07 | 74.98 | 75.88 | 74.34 | 75.10 | 0.0M |
| 2025-03-06 | 73.95 | 75.87 | 73.34 | 74.98 | 0.0M |
| 2025-03-05 | 74.88 | 74.88 | 73.06 | 73.32 | 0.0M |
| 2025-02-28 | 74.50 | 75.50 | 74.01 | 74.88 | 0.0M |
| 2025-02-27 | 73.79 | 74.50 | 73.79 | 73.99 | 0.0M |
| 2025-02-26 | 73.94 | 74.47 | 73.52 | 73.79 | 0.0M |
| 2025-02-25 | 73.66 | 74.55 | 73.04 | 74.42 | 0.0M |
| 2025-02-24 | 74.41 | 74.50 | 73.01 | 73.66 | 0.0M |
| 2025-02-21 | 72.66 | 75.12 | 72.65 | 74.41 | 0.0M |
| 2025-02-20 | 73.03 | 75.01 | 72.66 | 72.66 | 0.0M |
| 2025-02-19 | 74.00 | 75.48 | 72.90 | 73.01 | 0.0M |
| 2025-02-18 | 73.00 | 74.50 | 73.00 | 74.00 | 0.0M |
| 2025-02-17 | 72.36 | 73.21 | 72.36 | 73.06 | 0.0M |
| 2025-02-14 | 72.00 | 72.95 | 72.00 | 72.36 | 0.0M |
| 2025-02-13 | 71.65 | 72.95 | 71.01 | 72.00 | 0.0M |
| 2025-02-12 | 71.50 | 72.49 | 71.50 | 71.66 | 0.0M |
| 2025-02-11 | 72.38 | 72.97 | 71.50 | 71.50 | 0.0M |
| 2025-02-10 | 71.66 | 72.95 | 71.66 | 71.66 | 0.0M |
| 2025-02-07 | 71.00 | 73.00 | 71.00 | 71.70 | 0.0M |
| 2025-02-06 | 71.13 | 72.04 | 71.00 | 71.00 | 0.0M |
| 2025-02-05 | 72.51 | 73.11 | 71.00 | 71.13 | 0.0M |
| 2025-02-04 | 72.13 | 73.14 | 71.33 | 72.00 | 0.0M |
| 2025-02-03 | 74.42 | 74.42 | 71.00 | 72.14 | 0.0M |
| 2025-01-31 | 73.14 | 74.37 | 73.14 | 74.02 | 0.0M |
| 2025-01-30 | 72.04 | 73.40 | 72.04 | 72.41 | 0.0M |
| 2025-01-29 | 72.01 | 73.11 | 71.87 | 72.04 | 0.0M |
| 2025-01-28 | 73.20 | 73.40 | 72.01 | 72.01 | 0.0M |
| 2025-01-27 | 71.87 | 73.40 | 71.85 | 72.47 | 0.0M |
| 2025-01-24 | 73.00 | 73.00 | 72.35 | 72.35 | 0.0M |
| 2025-01-23 | 71.74 | 72.86 | 71.72 | 72.81 | 0.0M |
| 2025-01-22 | 72.41 | 73.00 | 71.70 | 72.24 | 0.0M |
| 2025-01-21 | 72.00 | 74.19 | 71.66 | 71.69 | 0.0M |
| 2025-01-20 | 72.34 | 74.19 | 72.00 | 72.00 | 0.0M |
| 2025-01-17 | 73.58 | 74.98 | 72.34 | 72.34 | 0.0M |
| 2025-01-16 | 76.13 | 76.13 | 71.90 | 73.58 | 0.0M |
| 2025-01-15 | 74.66 | 80.00 | 74.66 | 75.69 | 0.0M |
| 2025-01-14 | 74.71 | 75.61 | 74.71 | 75.19 | 0.0M |
| 2025-01-13 | 75.19 | 76.00 | 74.70 | 75.01 | 0.0M |
| 2025-01-10 | 75.00 | 75.59 | 74.73 | 75.19 | 0.0M |
| 2025-01-09 | 75.02 | 75.50 | 75.00 | 75.00 | 0.0M |
| 2025-01-08 | 74.66 | 75.50 | 74.66 | 75.00 | 0.0M |
| 2025-01-07 | 75.39 | 75.48 | 74.66 | 74.66 | 0.0M |
| 2025-01-06 | 75.09 | 75.49 | 74.69 | 74.69 | 0.0M |
| 2025-01-03 | 74.61 | 75.49 | 74.05 | 75.09 | 0.0M |
| 2025-01-02 | 73.75 | 75.01 | 73.75 | 74.01 | 0.0M |