142.07
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 94.48 | 94.98 | 93.82 | 94.98 | 763.2K |
| 09:35 | 94.98 | 98.51 | 94.82 | 98.34 | 984.9K |
| 09:40 | 98.32 | 100.61 | 98.04 | 99.81 | 1,779.5K |
| 09:45 | 99.97 | 101.20 | 99.60 | 100.90 | 1,268.2K |
| 09:50 | 100.90 | 102.98 | 100.72 | 102.98 | 1,185.4K |
| 09:55 | 103.00 | 104.14 | 102.68 | 102.88 | 1,050.8K |
| 10:00 | 102.81 | 104.73 | 102.50 | 104.73 | 618.4K |
| 10:05 | 104.88 | 105.55 | 104.75 | 105.24 | 516.5K |
| 10:10 | 105.24 | 105.24 | 103.80 | 104.77 | 348.5K |
| 10:15 | 104.85 | 105.24 | 103.93 | 104.05 | 382.9K |
| 10:20 | 104.37 | 104.95 | 103.93 | 104.91 | 250.5K |
| 10:25 | 104.80 | 106.45 | 104.80 | 106.00 | 520.5K |
| 10:30 | 105.99 | 106.66 | 105.60 | 106.02 | 426.6K |
| 10:35 | 106.00 | 106.85 | 105.97 | 106.79 | 284.2K |
| 10:40 | 106.80 | 107.46 | 106.00 | 107.06 | 295.6K |
| 10:45 | 107.23 | 107.88 | 106.03 | 106.03 | 802.2K |
| 10:50 | 106.42 | 107.62 | 106.42 | 107.27 | 372.7K |
| 10:55 | 107.15 | 107.53 | 106.58 | 106.73 | 198.9K |
| 11:00 | 106.58 | 106.73 | 105.00 | 105.55 | 278.2K |
| 11:05 | 105.55 | 106.20 | 104.82 | 105.47 | 344.0K |
| 11:10 | 105.47 | 105.47 | 104.78 | 104.78 | 76.5K |
| 11:15 | 104.72 | 104.99 | 104.59 | 104.59 | 113.0K |
| 11:20 | 104.68 | 104.93 | 104.42 | 104.88 | 109.9K |
| 11:25 | 104.90 | 105.00 | 104.21 | 104.93 | 143.0K |
| 13:00 | 105.07 | 108.85 | 105.01 | 108.70 | 570.2K |
| 13:05 | 108.64 | 109.92 | 107.51 | 107.90 | 472.5K |
| 13:10 | 107.82 | 107.82 | 106.74 | 107.12 | 198.3K |
| 13:15 | 107.05 | 107.79 | 106.62 | 106.92 | 224.6K |
| 13:20 | 106.93 | 107.86 | 106.75 | 107.60 | 154.0K |
| 13:25 | 107.60 | 107.90 | 107.33 | 107.76 | 142.7K |
| 13:30 | 107.85 | 108.18 | 107.58 | 107.76 | 208.3K |
| 13:35 | 107.70 | 108.26 | 107.55 | 108.21 | 187.1K |
| 13:40 | 108.25 | 108.29 | 107.74 | 107.98 | 235.5K |
| 13:45 | 108.08 | 108.30 | 107.87 | 108.22 | 172.9K |
| 13:50 | 108.22 | 108.82 | 107.86 | 107.97 | 219.5K |
| 13:55 | 107.97 | 108.01 | 107.15 | 107.45 | 155.3K |
| 14:00 | 107.80 | 109.18 | 107.45 | 108.00 | 381.1K |
| 14:05 | 107.98 | 108.00 | 107.18 | 107.99 | 120.2K |
| 14:10 | 108.00 | 108.50 | 107.29 | 108.50 | 120.3K |
| 14:15 | 108.50 | 108.50 | 107.37 | 107.82 | 117.2K |
| 14:20 | 107.84 | 108.50 | 107.84 | 108.20 | 132.0K |
| 14:25 | 108.20 | 108.48 | 108.00 | 108.03 | 93.1K |
| 14:30 | 108.02 | 108.29 | 107.50 | 107.54 | 129.4K |
| 14:35 | 107.51 | 107.77 | 107.33 | 107.40 | 135.1K |
| 14:40 | 107.39 | 107.68 | 107.00 | 107.25 | 250.2K |
| 14:45 | 107.26 | 108.06 | 107.26 | 108.06 | 326.3K |
| 14:50 | 108.06 | 108.16 | 107.22 | 107.22 | 344.5K |
| 14:55 | 107.22 | 108.00 | 107.01 | 107.88 | 189.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 130.65 | 149.51 | 130.00 | 142.07 | 22.7M |
| 2025-09-25 | 126.66 | 131.96 | 125.00 | 131.96 | 18.5M |
| 2025-09-24 | 124.00 | 133.82 | 122.01 | 128.31 | 21.2M |
| 2025-09-23 | 113.02 | 127.65 | 113.02 | 120.00 | 22.4M |
| 2025-09-22 | 94.11 | 109.94 | 93.82 | 107.89 | 18.5M |
| 2025-09-19 | 92.30 | 98.00 | 92.30 | 93.53 | 12.7M |
| 2025-09-18 | 93.28 | 96.14 | 89.70 | 91.00 | 11.0M |
| 2025-09-17 | 91.38 | 94.10 | 90.31 | 94.00 | 9.2M |
| 2025-09-16 | 87.30 | 93.44 | 87.06 | 93.00 | 12.1M |
| 2025-09-15 | 90.93 | 91.80 | 87.00 | 87.45 | 9.6M |
| 2025-09-12 | 82.00 | 91.60 | 81.88 | 88.00 | 12.8M |
| 2025-09-11 | 79.18 | 82.93 | 78.30 | 82.44 | 8.8M |
| 2025-09-10 | 80.88 | 83.19 | 80.63 | 81.70 | 4.4M |
| 2025-09-09 | 81.80 | 82.07 | 79.50 | 80.31 | 3.9M |
| 2025-09-08 | 82.59 | 83.24 | 80.61 | 82.68 | 4.9M |
| 2025-09-05 | 80.20 | 83.00 | 79.40 | 82.64 | 5.1M |
| 2025-09-04 | 84.00 | 84.50 | 77.98 | 79.43 | 6.7M |
| 2025-09-03 | 86.50 | 87.20 | 83.40 | 83.84 | 6.6M |
| 2025-09-02 | 90.00 | 91.77 | 85.16 | 86.39 | 8.7M |
| 2025-09-01 | 90.00 | 91.60 | 87.72 | 90.01 | 8.1M |
| 2025-08-29 | 89.50 | 89.50 | 86.60 | 88.83 | 6.5M |
| 2025-08-28 | 86.10 | 89.79 | 86.10 | 89.49 | 10.1M |
| 2025-08-27 | 84.49 | 91.98 | 84.37 | 86.10 | 12.1M |
| 2025-08-26 | 84.00 | 86.30 | 83.41 | 84.08 | 6.1M |
| 2025-08-25 | 84.62 | 86.65 | 82.76 | 83.74 | 10.0M |
| 2025-08-22 | 80.36 | 83.57 | 80.09 | 83.28 | 10.3M |
| 2025-08-21 | 78.84 | 81.24 | 78.50 | 80.30 | 10.4M |
| 2025-08-20 | 77.23 | 78.50 | 76.65 | 78.50 | 6.9M |
| 2025-08-19 | 78.47 | 78.79 | 77.20 | 77.56 | 5.0M |
| 2025-08-18 | 77.39 | 78.70 | 76.58 | 78.58 | 7.4M |
| 2025-08-15 | 74.66 | 78.32 | 74.01 | 77.10 | 7.1M |
| 2025-08-14 | 75.83 | 78.30 | 74.53 | 74.54 | 8.2M |
| 2025-08-13 | 74.86 | 76.50 | 74.55 | 75.83 | 6.4M |
| 2025-08-12 | 73.42 | 75.44 | 73.02 | 74.54 | 6.0M |
| 2025-08-11 | 72.84 | 73.84 | 72.77 | 73.38 | 4.0M |
| 2025-08-08 | 75.10 | 75.20 | 72.53 | 72.53 | 5.6M |
| 2025-08-07 | 75.08 | 76.35 | 74.77 | 75.26 | 4.1M |
| 2025-08-06 | 74.31 | 75.86 | 73.81 | 75.42 | 3.5M |
| 2025-08-05 | 73.59 | 74.94 | 73.30 | 74.31 | 4.0M |
| 2025-08-04 | 72.66 | 74.44 | 72.36 | 73.45 | 3.8M |
| 2025-08-01 | 73.88 | 74.42 | 72.31 | 73.02 | 5.1M |
| 2025-07-31 | 75.20 | 77.22 | 74.15 | 74.33 | 5.5M |
| 2025-07-30 | 75.76 | 77.22 | 75.10 | 75.60 | 4.8M |
| 2025-07-29 | 75.62 | 76.25 | 74.51 | 75.98 | 7.7M |
| 2025-07-28 | 75.35 | 75.56 | 73.70 | 74.00 | 5.9M |
| 2025-07-25 | 74.97 | 75.60 | 74.08 | 75.48 | 4.2M |
| 2025-07-24 | 74.40 | 74.96 | 73.61 | 74.62 | 5.2M |
| 2025-07-23 | 75.91 | 76.00 | 73.87 | 74.40 | 5.5M |
| 2025-07-22 | 77.01 | 77.78 | 75.83 | 75.99 | 5.2M |
| 2025-07-21 | 77.95 | 77.95 | 76.01 | 77.46 | 3.1M |
| 2025-07-18 | 81.01 | 81.71 | 77.21 | 77.60 | 5.8M |
| 2025-07-17 | 79.07 | 81.70 | 78.51 | 81.11 | 3.5M |
| 2025-07-16 | 78.54 | 80.58 | 78.52 | 79.06 | 3.0M |
| 2025-07-15 | 79.98 | 80.75 | 78.30 | 78.78 | 2.6M |
| 2025-07-14 | 80.29 | 80.46 | 79.66 | 79.80 | 1.8M |
| 2025-07-11 | 78.98 | 80.63 | 78.50 | 80.40 | 2.8M |
| 2025-07-10 | 78.21 | 80.40 | 77.30 | 78.98 | 2.4M |
| 2025-07-09 | 79.10 | 79.93 | 78.00 | 78.18 | 1.7M |
| 2025-07-08 | 77.60 | 80.25 | 77.27 | 79.43 | 2.9M |
| 2025-07-07 | 78.09 | 78.30 | 76.88 | 77.27 | 2.1M |
| 2025-07-04 | 79.10 | 79.79 | 77.51 | 78.39 | 2.8M |
| 2025-07-03 | 79.69 | 79.98 | 77.00 | 78.48 | 4.2M |
| 2025-07-02 | 80.48 | 81.20 | 78.31 | 81.14 | 4.0M |
| 2025-07-01 | 81.00 | 82.93 | 80.32 | 80.99 | 4.0M |
| 2025-06-30 | 80.25 | 81.26 | 79.72 | 80.99 | 2.8M |
| 2025-06-27 | 80.00 | 80.97 | 79.25 | 80.02 | 2.4M |
| 2025-06-26 | 81.27 | 81.47 | 79.59 | 79.81 | 2.8M |
| 2025-06-25 | 82.50 | 82.80 | 79.10 | 81.30 | 3.6M |
| 2025-06-24 | 79.87 | 81.41 | 79.42 | 81.28 | 3.5M |
| 2025-06-23 | 79.01 | 81.13 | 78.85 | 79.42 | 3.3M |
| 2025-06-20 | 80.48 | 81.66 | 79.61 | 79.95 | 3.1M |
| 2025-06-19 | 80.84 | 82.59 | 79.90 | 80.99 | 5.4M |
| 2025-06-18 | 73.53 | 80.62 | 73.42 | 80.03 | 7.1M |
| 2025-06-17 | 74.28 | 75.67 | 72.58 | 73.52 | 2.0M |
| 2025-06-16 | 73.71 | 74.40 | 73.22 | 73.87 | 1.8M |
| 2025-06-13 | 73.88 | 74.85 | 72.81 | 74.00 | 3.2M |
| 2025-06-12 | 74.94 | 75.87 | 73.90 | 74.28 | 2.0M |
| 2025-06-11 | 75.05 | 76.48 | 74.92 | 75.04 | 1.8M |
| 2025-06-10 | 76.88 | 77.10 | 74.72 | 75.51 | 2.0M |
| 2025-06-09 | 77.40 | 78.18 | 76.42 | 76.88 | 2.2M |
| 2025-06-06 | 75.53 | 78.60 | 75.51 | 77.15 | 2.9M |
| 2025-06-05 | 73.90 | 76.16 | 73.30 | 75.90 | 2.4M |
| 2025-06-04 | 73.51 | 74.90 | 73.40 | 73.52 | 1.9M |
| 2025-06-03 | 71.75 | 74.41 | 71.75 | 73.77 | 2.4M |
| 2025-05-30 | 72.63 | 72.88 | 71.32 | 72.32 | 1.6M |
| 2025-05-29 | 70.70 | 72.95 | 70.70 | 72.71 | 2.7M |
| 2025-05-28 | 71.43 | 71.95 | 70.48 | 70.70 | 2.5M |
| 2025-05-27 | 73.29 | 73.59 | 70.37 | 70.69 | 4.1M |
| 2025-05-26 | 73.23 | 74.97 | 73.08 | 74.11 | 1.4M |
| 2025-05-23 | 74.70 | 75.25 | 73.23 | 73.35 | 1.9M |
| 2025-05-22 | 75.66 | 76.17 | 74.81 | 74.93 | 1.6M |
| 2025-05-21 | 76.67 | 76.67 | 74.72 | 75.86 | 2.1M |
| 2025-05-20 | 76.60 | 78.09 | 75.87 | 76.87 | 2.5M |
| 2025-05-19 | 75.50 | 77.00 | 73.92 | 76.62 | 3.1M |
| 2025-05-16 | 74.66 | 76.78 | 74.66 | 75.49 | 3.5M |
| 2025-05-15 | 75.72 | 75.88 | 73.73 | 74.99 | 2.4M |
| 2025-05-14 | 75.50 | 76.90 | 74.88 | 75.70 | 2.9M |
| 2025-05-13 | 77.17 | 78.04 | 74.72 | 75.00 | 3.7M |
| 2025-05-12 | 76.40 | 77.29 | 74.91 | 76.51 | 3.0M |
| 2025-05-09 | 76.03 | 77.20 | 75.35 | 75.85 | 2.9M |
| 2025-05-08 | 75.08 | 77.56 | 74.61 | 76.36 | 4.2M |
| 2025-05-07 | 75.50 | 76.09 | 73.42 | 75.60 | 4.4M |
| 2025-05-06 | 73.06 | 75.48 | 72.78 | 74.91 | 5.3M |
| 2025-04-30 | 71.02 | 72.70 | 70.40 | 72.58 | 4.6M |
| 2025-04-29 | 69.89 | 72.46 | 69.81 | 71.61 | 4.9M |
| 2025-04-28 | 69.94 | 72.50 | 69.94 | 70.57 | 5.3M |
| 2025-04-25 | 67.40 | 68.70 | 66.59 | 68.50 | 3.6M |
| 2025-04-24 | 70.63 | 70.93 | 66.93 | 67.20 | 5.9M |
| 2025-04-23 | 70.37 | 71.58 | 69.37 | 70.61 | 3.2M |
| 2025-04-22 | 69.86 | 70.64 | 68.55 | 69.48 | 2.2M |
| 2025-04-21 | 69.27 | 70.43 | 68.61 | 70.43 | 2.3M |
| 2025-04-18 | 68.68 | 70.00 | 68.36 | 69.48 | 2.3M |
| 2025-04-17 | 67.68 | 70.62 | 67.12 | 68.84 | 4.1M |
| 2025-04-16 | 71.26 | 71.92 | 66.77 | 67.78 | 6.6M |
| 2025-04-15 | 72.58 | 72.98 | 71.00 | 71.68 | 2.5M |
| 2025-04-14 | 74.10 | 74.41 | 72.10 | 72.58 | 3.2M |
| 2025-04-11 | 67.54 | 76.50 | 67.53 | 73.22 | 6.2M |
| 2025-04-10 | 67.70 | 69.66 | 66.91 | 68.22 | 4.1M |
| 2025-04-09 | 62.01 | 67.06 | 60.18 | 65.70 | 5.7M |
| 2025-04-08 | 61.60 | 64.29 | 61.19 | 63.67 | 7.9M |
| 2025-04-07 | 68.41 | 71.50 | 59.83 | 59.87 | 8.3M |
| 2025-04-03 | 78.73 | 79.55 | 73.81 | 74.79 | 6.0M |
| 2025-04-02 | 80.97 | 82.79 | 79.59 | 79.78 | 2.5M |
| 2025-04-01 | 81.18 | 84.13 | 79.73 | 81.05 | 4.3M |
| 2025-03-31 | 78.80 | 81.61 | 77.91 | 81.06 | 3.7M |
| 2025-03-28 | 81.90 | 84.28 | 79.45 | 79.45 | 3.8M |
| 2025-03-27 | 81.50 | 85.39 | 81.50 | 82.11 | 4.1M |
| 2025-03-26 | 80.32 | 85.86 | 80.08 | 82.08 | 6.1M |
| 2025-03-25 | 81.16 | 82.18 | 78.97 | 80.36 | 7.2M |
| 2025-03-24 | 81.39 | 85.66 | 81.32 | 84.43 | 6.7M |
| 2025-03-21 | 82.50 | 83.20 | 81.00 | 81.50 | 5.2M |
| 2025-03-20 | 81.40 | 85.00 | 80.92 | 84.15 | 6.8M |
| 2025-03-19 | 82.68 | 84.50 | 80.20 | 81.48 | 5.1M |
| 2025-03-18 | 81.10 | 83.63 | 80.60 | 82.54 | 5.5M |
| 2025-03-17 | 75.95 | 82.30 | 74.70 | 81.05 | 9.8M |
| 2025-03-14 | 74.15 | 76.18 | 73.77 | 75.59 | 4.7M |
| 2025-03-13 | 78.94 | 79.11 | 73.52 | 74.15 | 7.7M |
| 2025-03-12 | 78.30 | 81.00 | 77.03 | 79.22 | 7.6M |
| 2025-03-11 | 77.50 | 80.80 | 76.91 | 78.25 | 5.2M |
| 2025-03-10 | 77.50 | 79.18 | 76.62 | 78.76 | 5.2M |
| 2025-03-07 | 78.97 | 80.80 | 75.70 | 77.64 | 9.2M |
| 2025-03-06 | 80.77 | 81.26 | 78.46 | 79.05 | 8.4M |
| 2025-03-05 | 79.48 | 80.24 | 77.75 | 79.79 | 6.3M |
| 2025-03-04 | 77.20 | 81.70 | 75.52 | 80.25 | 10.3M |
| 2025-03-03 | 78.34 | 83.00 | 75.21 | 79.35 | 9.9M |
| 2025-02-28 | 82.09 | 82.18 | 76.70 | 77.76 | 8.3M |
| 2025-02-27 | 79.50 | 85.61 | 79.32 | 83.00 | 12.5M |
| 2025-02-26 | 77.82 | 78.90 | 76.20 | 78.03 | 6.2M |
| 2025-02-25 | 74.30 | 80.52 | 73.72 | 78.30 | 8.6M |
| 2025-02-24 | 76.00 | 76.76 | 74.00 | 75.56 | 6.8M |
| 2025-02-21 | 73.00 | 76.40 | 72.30 | 75.23 | 7.3M |
| 2025-02-20 | 73.60 | 74.43 | 72.32 | 73.16 | 4.5M |
| 2025-02-19 | 69.15 | 73.68 | 69.05 | 73.35 | 7.3M |
| 2025-02-18 | 71.98 | 72.82 | 68.77 | 68.87 | 5.5M |
| 2025-02-17 | 69.82 | 72.88 | 69.58 | 72.17 | 6.5M |
| 2025-02-14 | 70.50 | 70.98 | 68.64 | 69.80 | 6.1M |
| 2025-02-13 | 72.18 | 73.50 | 70.60 | 70.88 | 7.4M |
| 2025-02-12 | 70.00 | 72.71 | 69.90 | 72.70 | 6.9M |
| 2025-02-11 | 72.01 | 72.07 | 69.60 | 70.80 | 11.7M |
| 2025-02-10 | 76.13 | 76.20 | 74.30 | 75.70 | 6.3M |
| 2025-02-07 | 75.58 | 80.99 | 74.28 | 76.70 | 12.7M |
| 2025-02-06 | 68.85 | 75.98 | 68.50 | 75.58 | 10.5M |
| 2025-02-05 | 70.50 | 71.43 | 68.20 | 69.03 | 8.8M |
| 2025-01-27 | 74.46 | 74.46 | 68.64 | 68.64 | 7.9M |
| 2025-01-24 | 69.80 | 74.88 | 69.75 | 74.66 | 9.7M |
| 2025-01-23 | 72.00 | 74.51 | 70.61 | 70.66 | 11.4M |
| 2025-01-22 | 70.90 | 72.80 | 70.51 | 71.20 | 8.8M |
| 2025-01-21 | 68.88 | 72.07 | 67.52 | 72.00 | 13.3M |
| 2025-01-20 | 69.52 | 69.90 | 67.69 | 68.63 | 9.6M |
| 2025-01-17 | 66.65 | 69.08 | 64.90 | 67.25 | 9.7M |
| 2025-01-16 | 68.02 | 68.29 | 65.50 | 66.60 | 8.5M |
| 2025-01-15 | 67.11 | 69.19 | 66.53 | 68.00 | 10.8M |
| 2025-01-14 | 62.12 | 69.40 | 61.33 | 67.55 | 13.3M |
| 2025-01-13 | 62.19 | 64.06 | 61.20 | 61.75 | 8.4M |
| 2025-01-10 | 66.30 | 66.97 | 63.44 | 63.51 | 11.8M |
| 2025-01-09 | 66.39 | 68.79 | 65.33 | 66.54 | 15.7M |
| 2025-01-08 | 57.12 | 67.67 | 56.85 | 66.40 | 21.6M |
| 2025-01-07 | 55.39 | 58.18 | 55.10 | 58.09 | 6.3M |
| 2025-01-06 | 55.98 | 56.39 | 54.25 | 54.81 | 4.0M |
| 2025-01-03 | 56.51 | 58.06 | 55.68 | 55.91 | 5.8M |
| 2025-01-02 | 58.60 | 58.88 | 55.30 | 56.09 | 5.0M |