594.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 580.50 | 583.00 | 579.00 | 579.50 | 14.4K |
| 09:35 | 579.50 | 579.50 | 573.50 | 573.50 | 2.9K |
| 09:40 | 572.50 | 575.50 | 572.50 | 575.50 | 5.8K |
| 09:45 | 575.50 | 576.00 | 574.50 | 575.50 | 1.6K |
| 09:50 | 577.00 | 578.00 | 577.00 | 578.00 | 0.8K |
| 09:55 | 577.50 | 577.50 | 576.00 | 576.00 | 0.9K |
| 10:00 | 576.50 | 577.00 | 576.00 | 576.00 | 0.5K |
| 10:05 | 576.00 | 576.00 | 575.00 | 575.00 | 4.6K |
| 10:10 | 576.00 | 576.00 | 575.00 | 575.00 | 5.2K |
| 10:15 | 574.00 | 575.00 | 573.50 | 573.50 | 3.8K |
| 10:20 | 574.00 | 574.00 | 572.50 | 572.50 | 1.3K |
| 10:25 | 572.00 | 573.00 | 571.50 | 573.00 | 3.0K |
| 10:30 | 573.00 | 573.00 | 572.50 | 572.50 | 0.1K |
| 10:35 | 572.50 | 574.00 | 572.50 | 574.00 | 2.1K |
| 10:40 | 573.50 | 575.50 | 573.00 | 574.00 | 2.3K |
| 10:45 | 574.50 | 574.50 | 574.00 | 574.00 | 0.9K |
| 10:50 | 574.00 | 574.00 | 573.00 | 573.00 | 0.7K |
| 10:55 | 573.00 | 573.50 | 572.50 | 573.50 | 6.0K |
| 11:00 | 574.00 | 574.00 | 573.50 | 573.50 | 0.7K |
| 11:05 | 574.00 | 575.50 | 574.00 | 575.50 | 1.7K |
| 11:10 | 575.00 | 575.50 | 575.00 | 575.00 | 0.4K |
| 11:15 | 575.00 | 575.00 | 573.50 | 573.50 | 2.5K |
| 11:20 | 573.50 | 574.00 | 573.50 | 573.50 | 1.2K |
| 11:25 | 573.00 | 573.50 | 573.00 | 573.50 | 0.6K |
| 11:30 | 573.00 | 574.00 | 573.00 | 574.00 | 2.6K |
| 11:35 | 573.50 | 573.50 | 573.50 | 573.50 | 0.2K |
| 11:40 | 573.50 | 574.00 | 573.50 | 573.50 | 0.9K |
| 11:45 | 574.00 | 575.00 | 574.00 | 575.00 | 4.6K |
| 11:50 | 575.50 | 576.00 | 575.50 | 575.50 | 3.1K |
| 11:55 | 575.50 | 585.00 | 575.50 | 585.00 | 3.3K |
| 13:00 | 580.50 | 580.50 | 576.50 | 576.50 | 1.8K |
| 13:05 | 576.50 | 581.50 | 576.00 | 580.50 | 4.1K |
| 13:10 | 576.50 | 576.50 | 576.00 | 576.00 | 1.1K |
| 13:15 | 577.50 | 577.50 | 576.00 | 576.00 | 0.3K |
| 13:20 | 577.50 | 577.50 | 575.50 | 575.50 | 0.9K |
| 13:25 | 575.50 | 576.50 | 575.00 | 575.00 | 1.1K |
| 13:30 | 575.00 | 575.00 | 575.00 | 575.00 | 0.8K |
| 13:35 | 575.00 | 576.00 | 574.00 | 574.00 | 2.9K |
| 13:40 | 574.00 | 574.50 | 574.00 | 574.00 | 2.3K |
| 13:45 | 574.00 | 574.50 | 573.50 | 573.50 | 0.7K |
| 13:50 | 573.50 | 574.00 | 573.50 | 573.50 | 1.1K |
| 13:55 | 573.50 | 574.00 | 573.50 | 574.00 | 1.2K |
| 14:00 | 573.50 | 574.00 | 573.50 | 573.50 | 0.9K |
| 14:05 | 573.50 | 574.00 | 573.50 | 573.50 | 2.6K |
| 14:10 | 573.50 | 574.00 | 573.50 | 574.00 | 2.3K |
| 14:15 | 573.50 | 573.50 | 572.50 | 572.50 | 5.3K |
| 14:20 | 572.50 | 573.00 | 572.50 | 572.50 | 2.8K |
| 14:25 | 572.50 | 573.50 | 572.50 | 573.50 | 17.4K |
| 14:30 | 574.00 | 579.00 | 574.00 | 577.00 | 1.8K |
| 14:35 | 577.00 | 579.00 | 577.00 | 579.00 | 1.1K |
| 14:40 | 578.00 | 582.50 | 578.00 | 580.00 | 4.2K |
| 14:50 | 598.00 | 598.00 | 598.00 | 598.00 | 14.0K |
| 14:55 | 598.00 | 598.00 | 598.00 | 598.00 | 3.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 581.00 | 597.50 | 581.00 | 594.50 | 0.1M |
| 2025-09-26 | 581.50 | 598.00 | 571.50 | 598.00 | 0.2M |
| 2025-09-25 | 609.00 | 609.00 | 582.50 | 590.00 | 0.2M |
| 2025-09-24 | 644.00 | 644.00 | 596.50 | 600.50 | 0.5M |
| 2025-09-23 | 649.50 | 653.00 | 640.00 | 645.00 | 0.0M |
| 2025-09-22 | 663.00 | 663.00 | 648.50 | 654.00 | 0.0M |
| 2025-09-19 | 668.50 | 668.50 | 662.00 | 665.00 | 0.1M |
| 2025-09-18 | 670.00 | 670.00 | 661.00 | 669.00 | 0.0M |
| 2025-09-17 | 672.50 | 672.50 | 664.00 | 672.00 | 0.1M |
| 2025-09-16 | 652.00 | 672.00 | 650.50 | 669.00 | 0.1M |
| 2025-09-15 | 655.00 | 667.50 | 641.00 | 652.00 | 0.1M |
| 2025-09-12 | 650.00 | 660.00 | 647.50 | 655.00 | 0.1M |
| 2025-09-11 | 672.00 | 675.00 | 648.00 | 648.00 | 0.2M |
| 2025-09-10 | 678.00 | 682.50 | 667.50 | 672.00 | 0.1M |
| 2025-09-09 | 672.00 | 680.00 | 660.50 | 678.00 | 0.1M |
| 2025-09-08 | 678.00 | 684.00 | 671.50 | 675.00 | 0.1M |
| 2025-09-05 | 658.50 | 681.00 | 656.00 | 678.00 | 0.1M |
| 2025-09-04 | 654.00 | 659.50 | 654.00 | 658.50 | 0.1M |
| 2025-09-03 | 660.00 | 667.00 | 651.00 | 660.00 | 0.1M |
| 2025-09-02 | 676.00 | 676.00 | 651.50 | 660.00 | 0.1M |
| 2025-09-01 | 690.00 | 690.00 | 670.50 | 677.00 | 0.0M |
| 2025-08-29 | 687.00 | 690.00 | 682.50 | 690.00 | 0.1M |
| 2025-08-28 | 690.00 | 690.00 | 683.00 | 687.00 | 0.1M |
| 2025-08-27 | 690.00 | 695.00 | 685.00 | 690.00 | 0.1M |
| 2025-08-26 | 682.00 | 700.00 | 679.50 | 692.00 | 0.1M |
| 2025-08-22 | 689.00 | 689.00 | 675.00 | 682.00 | 0.0M |
| 2025-08-20 | 700.00 | 700.00 | 688.00 | 689.00 | 0.1M |
| 2025-08-19 | 718.00 | 726.00 | 702.50 | 710.00 | 0.3M |
| 2025-08-18 | 700.00 | 717.50 | 698.00 | 717.50 | 0.2M |
| 2025-08-15 | 699.00 | 702.00 | 698.00 | 702.00 | 0.2M |
| 2025-08-14 | 698.00 | 706.00 | 695.00 | 698.00 | 0.4M |
| 2025-08-13 | 670.00 | 694.00 | 670.00 | 694.00 | 0.3M |
| 2025-08-12 | 647.00 | 669.00 | 647.00 | 664.00 | 0.1M |
| 2025-08-11 | 651.50 | 657.00 | 646.50 | 654.00 | 0.1M |
| 2025-08-08 | 645.00 | 655.00 | 644.50 | 655.00 | 0.0M |
| 2025-08-07 | 658.00 | 658.00 | 646.00 | 650.00 | 0.1M |
| 2025-08-06 | 648.00 | 658.00 | 640.00 | 658.00 | 0.1M |
| 2025-08-05 | 636.00 | 652.00 | 626.00 | 648.00 | 0.1M |
| 2025-08-04 | 619.00 | 640.00 | 612.00 | 636.00 | 0.2M |
| 2025-08-01 | 602.00 | 621.50 | 599.50 | 620.00 | 0.1M |
| 2025-07-31 | 628.00 | 631.00 | 594.50 | 599.50 | 0.3M |
| 2025-07-30 | 640.00 | 640.50 | 632.00 | 633.00 | 0.0M |
| 2025-07-29 | 621.00 | 640.00 | 621.00 | 640.00 | 0.1M |
| 2025-07-28 | 640.00 | 640.00 | 618.50 | 624.00 | 0.1M |
| 2025-07-25 | 643.00 | 647.50 | 629.00 | 639.00 | 0.1M |
| 2025-07-24 | 653.50 | 664.50 | 641.00 | 643.00 | 0.3M |
| 2025-07-23 | 649.00 | 659.00 | 642.00 | 653.50 | 0.2M |
| 2025-07-22 | 652.50 | 653.00 | 643.00 | 650.00 | 0.1M |
| 2025-07-21 | 650.00 | 653.00 | 640.00 | 650.00 | 0.1M |
| 2025-07-18 | 645.00 | 658.00 | 645.00 | 653.00 | 0.1M |
| 2025-07-17 | 667.00 | 670.00 | 637.50 | 644.00 | 0.2M |
| 2025-07-16 | 685.00 | 686.00 | 655.50 | 667.00 | 0.1M |
| 2025-07-15 | 690.00 | 702.00 | 683.50 | 688.50 | 0.3M |
| 2025-07-14 | 659.50 | 690.00 | 659.50 | 690.00 | 0.3M |
| 2025-07-11 | 676.00 | 677.50 | 651.50 | 659.50 | 0.1M |
| 2025-07-10 | 658.00 | 684.00 | 658.00 | 675.00 | 0.4M |
| 2025-07-09 | 655.00 | 668.00 | 655.00 | 664.50 | 0.2M |
| 2025-07-08 | 640.00 | 657.00 | 640.00 | 655.00 | 0.2M |
| 2025-07-07 | 638.00 | 650.00 | 636.50 | 644.00 | 0.1M |
| 2025-07-04 | 650.00 | 650.00 | 634.00 | 638.00 | 0.1M |
| 2025-07-03 | 630.00 | 668.50 | 630.00 | 655.00 | 0.4M |
| 2025-07-02 | 608.00 | 635.00 | 595.50 | 635.00 | 0.5M |
| 2025-07-01 | 580.00 | 607.50 | 580.00 | 607.50 | 0.5M |
| 2025-06-30 | 581.00 | 585.50 | 571.50 | 574.00 | 0.1M |
| 2025-06-27 | 572.00 | 580.00 | 569.00 | 580.00 | 0.1M |
| 2025-06-26 | 568.00 | 572.00 | 562.00 | 572.00 | 0.1M |
| 2025-06-25 | 555.00 | 568.00 | 554.50 | 568.00 | 0.1M |
| 2025-06-24 | 550.00 | 569.50 | 550.00 | 555.00 | 0.1M |
| 2025-06-23 | 546.00 | 563.00 | 531.50 | 542.00 | 0.2M |
| 2025-06-20 | 574.00 | 574.00 | 545.00 | 546.00 | 0.3M |
| 2025-06-19 | 564.00 | 582.00 | 564.00 | 574.00 | 0.3M |
| 2025-06-18 | 590.00 | 596.50 | 561.50 | 564.00 | 0.1M |
| 2025-06-17 | 581.00 | 587.00 | 575.00 | 587.00 | 0.1M |
| 2025-06-16 | 594.00 | 594.00 | 578.00 | 580.00 | 0.1M |
| 2025-06-13 | 595.50 | 599.00 | 591.00 | 598.00 | 0.2M |
| 2025-06-11 | 575.00 | 600.00 | 575.00 | 596.00 | 0.1M |
| 2025-06-10 | 588.00 | 590.00 | 575.50 | 582.00 | 0.1M |
| 2025-06-09 | 600.00 | 600.00 | 590.00 | 590.00 | 0.1M |
| 2025-06-05 | 596.00 | 600.00 | 589.00 | 600.00 | 0.1M |
| 2025-06-04 | 586.00 | 609.00 | 586.00 | 600.00 | 0.3M |
| 2025-06-03 | 558.00 | 595.00 | 558.00 | 594.50 | 0.3M |
| 2025-06-02 | 560.00 | 564.00 | 551.00 | 559.50 | 0.2M |
| 2025-05-30 | 587.00 | 587.00 | 544.00 | 544.00 | 0.4M |
| 2025-05-29 | 575.00 | 588.50 | 575.00 | 587.00 | 0.4M |
| 2025-05-28 | 565.00 | 579.50 | 565.00 | 575.00 | 0.2M |
| 2025-05-27 | 561.00 | 565.00 | 553.50 | 563.00 | 0.1M |
| 2025-05-26 | 542.00 | 564.00 | 540.00 | 561.00 | 0.2M |
| 2025-05-23 | 541.50 | 549.50 | 538.50 | 546.50 | 0.1M |
| 2025-05-22 | 545.00 | 546.00 | 533.00 | 541.00 | 0.1M |
| 2025-05-21 | 535.00 | 550.00 | 532.00 | 545.50 | 0.1M |
| 2025-05-20 | 544.00 | 544.00 | 520.00 | 535.00 | 0.1M |
| 2025-05-19 | 543.50 | 549.50 | 538.00 | 543.00 | 0.1M |
| 2025-05-16 | 532.00 | 548.00 | 529.00 | 548.00 | 0.3M |
| 2025-05-15 | 530.00 | 531.00 | 515.50 | 524.00 | 0.0M |
| 2025-05-14 | 523.00 | 534.00 | 522.00 | 529.00 | 0.2M |
| 2025-05-13 | 505.50 | 523.00 | 504.50 | 523.00 | 0.2M |
| 2025-05-09 | 493.00 | 504.00 | 492.00 | 504.00 | 0.0M |
| 2025-05-08 | 504.00 | 504.50 | 487.00 | 493.00 | 0.1M |
| 2025-05-07 | 495.80 | 507.00 | 492.00 | 503.50 | 0.1M |
| 2025-05-06 | 496.00 | 496.00 | 489.00 | 493.40 | 0.2M |
| 2025-05-05 | 490.00 | 502.00 | 489.80 | 495.00 | 0.1M |
| 2025-05-02 | 495.00 | 495.00 | 488.20 | 490.00 | 0.1M |
| 2025-04-30 | 484.00 | 497.60 | 484.00 | 489.60 | 0.1M |
| 2025-04-29 | 485.00 | 488.00 | 481.00 | 481.00 | 0.0M |
| 2025-04-28 | 497.00 | 503.00 | 485.00 | 485.00 | 0.1M |
| 2025-04-25 | 486.80 | 499.80 | 486.80 | 497.00 | 0.1M |
| 2025-04-24 | 483.00 | 486.80 | 482.00 | 485.80 | 0.2M |
| 2025-04-23 | 474.00 | 484.80 | 470.00 | 480.00 | 0.1M |
| 2025-04-22 | 471.40 | 472.80 | 466.20 | 472.00 | 0.1M |
| 2025-04-21 | 474.80 | 476.60 | 469.60 | 470.00 | 0.1M |
| 2025-04-16 | 470.20 | 472.40 | 466.00 | 470.00 | 0.2M |
| 2025-04-15 | 465.00 | 474.60 | 465.00 | 466.00 | 0.1M |
| 2025-04-14 | 479.80 | 479.80 | 460.00 | 465.00 | 0.2M |
| 2025-04-11 | 486.00 | 486.00 | 470.00 | 471.00 | 0.2M |
| 2025-04-10 | 504.00 | 510.00 | 481.00 | 481.00 | 0.3M |
| 2025-04-08 | 475.20 | 495.00 | 475.20 | 495.00 | 0.0M |
| 2025-04-07 | 481.00 | 481.00 | 471.60 | 476.00 | 0.2M |
| 2025-04-04 | 495.00 | 500.00 | 486.00 | 500.00 | 0.1M |
| 2025-04-03 | 513.00 | 513.00 | 494.00 | 495.00 | 0.1M |
| 2025-04-02 | 509.00 | 516.00 | 502.00 | 513.50 | 0.0M |
| 2025-03-31 | 494.00 | 509.00 | 490.00 | 509.00 | 0.1M |
| 2025-03-28 | 492.02 | 501.48 | 492.02 | 497.00 | 0.0M |
| 2025-03-27 | 485.05 | 488.04 | 478.28 | 487.04 | 0.2M |
| 2025-03-26 | 498.00 | 503.97 | 483.06 | 483.06 | 0.3M |
| 2025-03-25 | 507.96 | 507.96 | 498.00 | 498.00 | 0.2M |
| 2025-03-24 | 505.96 | 514.43 | 501.48 | 504.97 | 0.1M |
| 2025-03-21 | 518.00 | 521.50 | 507.00 | 507.00 | 0.2M |
| 2025-03-20 | 521.00 | 524.50 | 510.50 | 510.50 | 0.1M |
| 2025-03-19 | 503.00 | 525.00 | 502.00 | 512.50 | 0.1M |
| 2025-03-18 | 521.50 | 521.50 | 501.50 | 502.00 | 0.2M |
| 2025-03-17 | 522.50 | 522.50 | 510.00 | 510.00 | 0.0M |
| 2025-03-14 | 519.00 | 526.00 | 510.00 | 510.00 | 0.1M |
| 2025-03-13 | 527.00 | 528.00 | 515.00 | 528.00 | 0.0M |
| 2025-03-12 | 510.00 | 520.00 | 506.00 | 519.50 | 0.1M |
| 2025-03-11 | 546.00 | 546.00 | 506.50 | 506.50 | 0.2M |
| 2025-03-10 | 528.00 | 546.50 | 527.00 | 544.00 | 0.1M |
| 2025-03-07 | 531.00 | 537.50 | 520.50 | 525.50 | 0.0M |
| 2025-03-06 | 513.00 | 539.00 | 513.00 | 539.00 | 0.2M |
| 2025-03-05 | 498.00 | 524.50 | 498.00 | 513.00 | 0.1M |
| 2025-03-04 | 501.00 | 502.50 | 495.00 | 498.00 | 0.0M |
| 2025-03-03 | 510.00 | 519.50 | 498.20 | 501.00 | 0.1M |
| 2025-02-28 | 524.00 | 524.00 | 508.00 | 508.00 | 0.2M |
| 2025-02-27 | 520.00 | 529.50 | 510.00 | 525.00 | 0.1M |
| 2025-02-26 | 525.00 | 525.00 | 516.00 | 520.00 | 0.1M |
| 2025-02-25 | 526.50 | 526.50 | 521.00 | 525.00 | 0.0M |
| 2025-02-24 | 528.00 | 530.00 | 524.00 | 528.00 | 0.0M |
| 2025-02-21 | 530.00 | 533.00 | 525.00 | 528.00 | 0.0M |
| 2025-02-20 | 535.00 | 535.00 | 524.50 | 530.00 | 0.2M |
| 2025-02-19 | 519.00 | 539.50 | 519.00 | 530.00 | 0.1M |
| 2025-02-18 | 507.00 | 519.50 | 507.00 | 519.00 | 0.1M |
| 2025-02-17 | 517.00 | 520.00 | 505.00 | 506.50 | 0.1M |
| 2025-02-14 | 542.00 | 542.00 | 516.00 | 517.00 | 0.2M |
| 2025-02-13 | 530.00 | 535.50 | 526.00 | 527.00 | 0.1M |
| 2025-02-12 | 530.00 | 535.00 | 528.00 | 530.00 | 0.1M |
| 2025-02-11 | 537.50 | 540.00 | 526.00 | 530.00 | 0.1M |
| 2025-02-10 | 542.50 | 549.00 | 534.50 | 534.50 | 0.1M |
| 2025-02-07 | 540.00 | 541.00 | 533.00 | 540.00 | 0.1M |
| 2025-02-06 | 549.00 | 549.00 | 537.00 | 540.00 | 0.1M |
| 2025-02-05 | 534.00 | 550.00 | 534.00 | 549.00 | 0.1M |
| 2025-02-04 | 534.00 | 550.00 | 523.50 | 530.00 | 0.2M |
| 2025-02-03 | 522.00 | 540.00 | 517.00 | 530.00 | 0.3M |
| 2025-01-31 | 533.00 | 544.50 | 495.00 | 495.00 | 0.4M |
| 2025-01-30 | 551.50 | 554.50 | 526.00 | 526.00 | 0.1M |
| 2025-01-28 | 566.00 | 566.00 | 548.00 | 549.00 | 0.2M |
| 2025-01-27 | 567.00 | 572.00 | 560.00 | 566.00 | 0.4M |
| 2025-01-24 | 570.00 | 572.00 | 563.00 | 563.00 | 0.0M |
| 2025-01-23 | 564.50 | 571.50 | 561.50 | 570.00 | 0.1M |
| 2025-01-22 | 572.00 | 573.00 | 561.00 | 567.00 | 0.2M |
| 2025-01-21 | 572.00 | 579.50 | 565.00 | 572.00 | 0.1M |
| 2025-01-20 | 575.00 | 585.00 | 570.50 | 571.00 | 0.1M |
| 2025-01-17 | 580.00 | 584.00 | 568.00 | 573.00 | 0.1M |
| 2025-01-16 | 588.00 | 597.50 | 578.00 | 578.00 | 0.1M |
| 2025-01-15 | 578.00 | 590.50 | 578.00 | 585.00 | 0.0M |
| 2025-01-14 | 593.00 | 598.00 | 573.00 | 573.00 | 0.2M |
| 2025-01-13 | 610.00 | 610.00 | 590.00 | 593.00 | 0.1M |
| 2025-01-10 | 612.00 | 613.00 | 600.00 | 600.00 | 0.2M |
| 2025-01-09 | 623.00 | 623.00 | 610.00 | 617.00 | 0.1M |
| 2025-01-08 | 620.00 | 630.00 | 620.00 | 623.00 | 0.0M |
| 2025-01-07 | 631.50 | 631.50 | 618.00 | 620.00 | 0.0M |
| 2025-01-06 | 639.00 | 639.00 | 629.00 | 631.50 | 0.1M |
| 2025-01-03 | 650.00 | 650.00 | 635.00 | 640.00 | 0.0M |
| 2025-01-02 | 656.00 | 656.00 | 629.00 | 650.00 | 0.0M |