93.15
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 97.12 | 97.66 | 96.69 | 96.90 | 118.0K |
| 09:35 | 97.00 | 98.00 | 96.89 | 97.98 | 66.9K |
| 09:40 | 97.99 | 98.37 | 97.98 | 98.23 | 40.1K |
| 09:45 | 98.24 | 98.24 | 97.60 | 98.02 | 30.9K |
| 09:50 | 98.02 | 98.20 | 98.01 | 98.01 | 29.1K |
| 09:55 | 98.00 | 98.01 | 97.08 | 97.63 | 52.4K |
| 10:00 | 97.63 | 97.63 | 97.16 | 97.16 | 36.4K |
| 10:05 | 97.16 | 97.16 | 96.91 | 96.91 | 56.6K |
| 10:10 | 96.91 | 96.94 | 96.80 | 96.82 | 44.9K |
| 10:15 | 96.81 | 97.11 | 96.80 | 97.11 | 27.2K |
| 10:20 | 97.11 | 97.44 | 96.96 | 97.16 | 17.9K |
| 10:25 | 97.30 | 97.50 | 97.10 | 97.15 | 19.7K |
| 10:30 | 97.11 | 97.11 | 96.87 | 96.93 | 35.8K |
| 10:35 | 96.99 | 97.22 | 96.99 | 97.11 | 21.2K |
| 10:40 | 97.11 | 97.20 | 97.11 | 97.19 | 16.3K |
| 10:45 | 97.20 | 97.20 | 97.00 | 97.01 | 19.0K |
| 10:50 | 97.01 | 97.01 | 96.93 | 96.99 | 40.4K |
| 10:55 | 96.98 | 97.20 | 96.97 | 97.20 | 21.8K |
| 11:00 | 97.19 | 97.20 | 97.12 | 97.16 | 30.2K |
| 11:05 | 97.16 | 97.16 | 97.05 | 97.10 | 19.5K |
| 11:10 | 97.10 | 97.25 | 97.10 | 97.25 | 22.4K |
| 11:15 | 97.25 | 97.90 | 97.25 | 97.78 | 29.1K |
| 11:20 | 97.78 | 97.88 | 97.50 | 97.64 | 13.9K |
| 11:25 | 97.52 | 98.17 | 97.52 | 98.10 | 28.5K |
| 13:00 | 98.17 | 98.35 | 98.12 | 98.28 | 69.1K |
| 13:05 | 98.28 | 98.28 | 98.02 | 98.06 | 27.6K |
| 13:10 | 98.00 | 98.00 | 97.72 | 97.75 | 18.7K |
| 13:15 | 97.77 | 97.97 | 97.77 | 97.97 | 7.7K |
| 13:20 | 97.97 | 98.01 | 97.76 | 97.76 | 15.6K |
| 13:25 | 97.74 | 98.18 | 97.71 | 98.18 | 16.7K |
| 13:30 | 98.20 | 98.34 | 98.20 | 98.26 | 31.4K |
| 13:35 | 98.26 | 98.32 | 98.00 | 98.00 | 31.8K |
| 13:40 | 98.00 | 98.12 | 97.97 | 98.12 | 18.1K |
| 13:45 | 98.15 | 98.21 | 98.08 | 98.11 | 17.9K |
| 13:50 | 98.19 | 98.19 | 98.08 | 98.11 | 26.6K |
| 13:55 | 98.12 | 98.26 | 98.11 | 98.12 | 17.4K |
| 14:00 | 98.12 | 98.17 | 98.12 | 98.15 | 9.0K |
| 14:05 | 98.14 | 98.16 | 98.11 | 98.13 | 30.9K |
| 14:10 | 98.10 | 98.13 | 98.08 | 98.10 | 28.6K |
| 14:15 | 98.10 | 98.10 | 98.09 | 98.09 | 25.3K |
| 14:20 | 98.09 | 98.11 | 98.08 | 98.10 | 11.8K |
| 14:25 | 98.09 | 98.12 | 98.08 | 98.09 | 18.3K |
| 14:30 | 98.09 | 98.12 | 98.09 | 98.11 | 17.3K |
| 14:35 | 98.12 | 98.63 | 98.12 | 98.60 | 52.6K |
| 14:40 | 98.68 | 98.73 | 98.50 | 98.70 | 45.5K |
| 14:45 | 98.70 | 99.00 | 98.70 | 98.99 | 60.9K |
| 14:50 | 99.00 | 99.01 | 98.92 | 98.92 | 62.4K |
| 14:55 | 98.96 | 99.00 | 98.92 | 98.98 | 20.0K |
| 15:40 | 98.98 | 98.98 | 98.98 | 98.98 | 23.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 96.74 | 96.74 | 93.00 | 93.15 | 1.6M |
| 2025-09-25 | 99.02 | 100.23 | 97.34 | 97.41 | 1.4M |
| 2025-09-24 | 97.38 | 99.05 | 96.68 | 98.98 | 1.5M |
| 2025-09-23 | 101.77 | 101.81 | 97.31 | 98.76 | 1.8M |
| 2025-09-22 | 100.00 | 102.00 | 97.82 | 101.76 | 2.4M |
| 2025-09-19 | 95.71 | 100.49 | 95.00 | 100.33 | 3.3M |
| 2025-09-18 | 95.50 | 99.00 | 94.94 | 95.81 | 2.5M |
| 2025-09-17 | 95.01 | 99.00 | 94.71 | 97.23 | 1.7M |
| 2025-09-16 | 94.03 | 95.52 | 94.01 | 95.21 | 1.0M |
| 2025-09-15 | 95.21 | 95.98 | 94.00 | 94.71 | 1.1M |
| 2025-09-12 | 97.00 | 97.10 | 94.88 | 96.13 | 1.4M |
| 2025-09-11 | 95.29 | 97.94 | 94.50 | 97.11 | 1.4M |
| 2025-09-10 | 94.38 | 96.30 | 93.96 | 95.31 | 0.8M |
| 2025-09-09 | 96.24 | 96.24 | 93.35 | 94.59 | 1.0M |
| 2025-09-08 | 96.19 | 96.71 | 94.69 | 96.10 | 1.0M |
| 2025-09-05 | 92.86 | 95.59 | 92.50 | 95.59 | 1.2M |
| 2025-09-04 | 94.76 | 95.75 | 91.27 | 92.57 | 1.4M |
| 2025-09-03 | 98.87 | 99.52 | 94.75 | 94.75 | 1.7M |
| 2025-09-02 | 101.00 | 103.29 | 99.00 | 99.04 | 2.0M |
| 2025-09-01 | 102.00 | 102.66 | 101.01 | 101.43 | 1.5M |
| 2025-08-29 | 105.08 | 105.16 | 101.83 | 102.78 | 2.7M |
| 2025-08-28 | 102.23 | 107.58 | 101.51 | 106.86 | 4.0M |
| 2025-08-27 | 102.22 | 106.00 | 101.01 | 103.50 | 3.4M |
| 2025-08-26 | 103.70 | 104.40 | 102.31 | 103.08 | 1.7M |
| 2025-08-25 | 104.00 | 106.38 | 103.10 | 104.37 | 2.5M |
| 2025-08-22 | 102.05 | 104.49 | 101.38 | 103.80 | 2.1M |
| 2025-08-21 | 105.95 | 106.50 | 102.10 | 103.00 | 3.0M |
| 2025-08-20 | 105.00 | 109.18 | 102.30 | 107.00 | 3.8M |
| 2025-08-19 | 113.35 | 113.72 | 107.00 | 107.29 | 6.3M |
| 2025-08-18 | 104.84 | 120.59 | 102.00 | 118.90 | 7.4M |
| 2025-08-15 | 100.00 | 105.00 | 95.00 | 102.20 | 6.6M |
| 2025-08-14 | 92.91 | 95.25 | 91.81 | 92.42 | 2.5M |
| 2025-08-13 | 91.45 | 93.80 | 90.38 | 92.90 | 3.0M |
| 2025-08-12 | 91.70 | 91.70 | 89.51 | 90.71 | 1.7M |
| 2025-08-11 | 88.48 | 91.49 | 88.01 | 90.34 | 2.1M |
| 2025-08-08 | 90.60 | 90.60 | 88.46 | 88.48 | 1.3M |
| 2025-08-07 | 91.37 | 91.39 | 90.01 | 90.30 | 1.9M |
| 2025-08-06 | 87.88 | 92.39 | 87.12 | 91.39 | 2.8M |
| 2025-08-05 | 86.90 | 88.14 | 86.51 | 88.04 | 1.2M |
| 2025-08-04 | 85.96 | 87.20 | 85.30 | 86.97 | 0.8M |
| 2025-08-01 | 87.30 | 88.10 | 85.90 | 86.30 | 1.3M |
| 2025-07-31 | 89.75 | 90.35 | 87.35 | 87.54 | 2.2M |
| 2025-07-30 | 89.90 | 91.14 | 89.00 | 90.45 | 2.2M |
| 2025-07-29 | 88.18 | 91.49 | 88.18 | 90.70 | 3.3M |
| 2025-07-28 | 89.64 | 89.75 | 87.29 | 88.19 | 2.2M |
| 2025-07-25 | 87.88 | 90.45 | 86.50 | 89.28 | 2.8M |
| 2025-07-24 | 85.99 | 87.51 | 85.86 | 86.90 | 1.7M |
| 2025-07-23 | 86.90 | 87.12 | 85.53 | 85.64 | 1.4M |
| 2025-07-22 | 87.00 | 88.86 | 86.28 | 87.02 | 1.5M |
| 2025-07-21 | 87.15 | 87.17 | 86.12 | 87.00 | 1.2M |
| 2025-07-18 | 86.00 | 87.90 | 85.61 | 87.17 | 1.9M |
| 2025-07-17 | 84.80 | 86.20 | 84.80 | 85.78 | 1.1M |
| 2025-07-16 | 85.20 | 86.09 | 84.51 | 85.09 | 1.1M |
| 2025-07-15 | 85.67 | 86.19 | 84.28 | 85.41 | 1.4M |
| 2025-07-14 | 87.19 | 87.30 | 85.46 | 85.65 | 1.6M |
| 2025-07-11 | 87.72 | 87.80 | 86.01 | 87.30 | 1.9M |
| 2025-07-10 | 86.90 | 88.90 | 85.73 | 88.17 | 3.0M |
| 2025-07-09 | 83.88 | 89.22 | 83.68 | 86.92 | 4.5M |
| 2025-07-08 | 82.60 | 84.00 | 82.50 | 83.59 | 1.5M |
| 2025-07-07 | 82.50 | 82.89 | 81.88 | 82.63 | 0.9M |
| 2025-07-04 | 83.70 | 83.85 | 81.93 | 82.79 | 1.5M |
| 2025-07-03 | 82.29 | 84.84 | 82.01 | 83.88 | 1.8M |
| 2025-07-02 | 84.02 | 84.39 | 81.80 | 82.32 | 2.0M |
| 2025-07-01 | 84.00 | 85.46 | 83.52 | 84.45 | 1.9M |
| 2025-06-30 | 83.36 | 84.25 | 83.00 | 84.00 | 1.6M |
| 2025-06-27 | 82.68 | 84.14 | 82.21 | 83.66 | 1.7M |
| 2025-06-26 | 83.99 | 84.54 | 82.48 | 82.51 | 2.1M |
| 2025-06-25 | 83.51 | 83.79 | 81.90 | 83.60 | 1.7M |
| 2025-06-24 | 81.79 | 83.48 | 81.79 | 83.12 | 1.7M |
| 2025-06-23 | 79.96 | 81.25 | 79.51 | 80.87 | 1.4M |
| 2025-06-20 | 82.88 | 84.17 | 80.88 | 80.88 | 1.8M |
| 2025-06-19 | 85.00 | 86.15 | 82.70 | 82.95 | 2.4M |
| 2025-06-18 | 82.55 | 87.88 | 82.54 | 86.00 | 3.7M |
| 2025-06-17 | 85.88 | 85.90 | 82.57 | 83.10 | 2.7M |
| 2025-06-16 | 85.15 | 86.13 | 84.72 | 86.13 | 1.9M |
| 2025-06-13 | 88.39 | 89.00 | 85.53 | 85.87 | 3.0M |
| 2025-06-12 | 90.33 | 91.88 | 89.22 | 89.47 | 3.1M |
| 2025-06-11 | 100.98 | 100.98 | 91.01 | 91.59 | 5.0M |
| 2025-06-10 | 102.05 | 105.00 | 97.90 | 101.99 | 4.4M |
| 2025-06-09 | 95.20 | 101.50 | 95.20 | 100.35 | 3.5M |
| 2025-06-06 | 93.07 | 96.28 | 91.66 | 95.47 | 2.9M |
| 2025-06-05 | 92.74 | 94.59 | 89.86 | 93.55 | 2.6M |
| 2025-06-04 | 92.11 | 93.90 | 91.56 | 92.59 | 1.9M |
| 2025-06-03 | 94.00 | 96.68 | 92.40 | 92.43 | 3.0M |
| 2025-05-30 | 105.50 | 105.90 | 97.10 | 97.10 | 4.0M |
| 2025-05-29 | 104.00 | 108.50 | 100.38 | 106.41 | 4.4M |
| 2025-05-28 | 102.53 | 106.68 | 101.55 | 104.50 | 3.1M |
| 2025-05-27 | 105.57 | 108.93 | 101.90 | 104.99 | 4.2M |
| 2025-05-26 | 105.36 | 106.04 | 102.33 | 104.21 | 3.8M |
| 2025-05-23 | 97.36 | 109.16 | 97.16 | 105.36 | 6.2M |
| 2025-05-22 | 102.86 | 103.21 | 96.43 | 96.87 | 3.6M |
| 2025-05-21 | 102.15 | 103.07 | 99.21 | 100.73 | 3.1M |
| 2025-05-20 | 133.01 | 147.60 | 133.01 | 144.72 | 3.7M |
| 2025-05-19 | 132.00 | 135.60 | 129.11 | 133.97 | 1.5M |
| 2025-05-16 | 130.53 | 135.59 | 130.00 | 133.74 | 1.9M |
| 2025-05-15 | 130.00 | 133.32 | 128.00 | 131.58 | 1.7M |
| 2025-05-14 | 134.30 | 135.99 | 129.24 | 129.88 | 2.2M |
| 2025-05-13 | 138.01 | 144.00 | 134.20 | 134.28 | 2.8M |
| 2025-05-12 | 140.95 | 140.95 | 134.20 | 137.80 | 2.7M |
| 2025-05-09 | 134.96 | 136.97 | 130.31 | 131.03 | 2.2M |
| 2025-05-08 | 134.60 | 138.49 | 133.89 | 135.60 | 1.8M |
| 2025-05-07 | 140.99 | 141.99 | 134.10 | 136.70 | 3.2M |
| 2025-05-06 | 136.08 | 141.77 | 136.08 | 141.43 | 3.2M |
| 2025-04-30 | 141.56 | 150.01 | 137.60 | 139.32 | 4.0M |
| 2025-04-29 | 141.56 | 148.00 | 135.35 | 142.87 | 4.7M |
| 2025-04-28 | 130.00 | 142.98 | 127.49 | 142.98 | 4.6M |
| 2025-04-25 | 118.80 | 123.30 | 118.16 | 119.15 | 1.9M |
| 2025-04-24 | 117.00 | 119.11 | 114.10 | 119.11 | 2.1M |
| 2025-04-23 | 119.85 | 123.80 | 116.63 | 117.93 | 2.6M |
| 2025-04-22 | 108.44 | 122.99 | 107.68 | 117.50 | 3.9M |
| 2025-04-21 | 104.00 | 108.86 | 104.00 | 108.50 | 2.3M |
| 2025-04-18 | 102.10 | 107.49 | 99.85 | 105.05 | 2.2M |
| 2025-04-17 | 102.02 | 104.21 | 102.02 | 102.46 | 1.0M |
| 2025-04-16 | 103.00 | 105.55 | 101.67 | 103.65 | 1.5M |
| 2025-04-15 | 105.00 | 106.88 | 103.01 | 103.97 | 1.6M |
| 2025-04-14 | 107.03 | 108.46 | 103.71 | 106.14 | 2.3M |
| 2025-04-11 | 101.02 | 109.18 | 101.02 | 106.50 | 2.4M |
| 2025-04-10 | 104.47 | 109.20 | 103.38 | 103.90 | 3.0M |
| 2025-04-09 | 98.05 | 103.73 | 95.03 | 100.98 | 2.6M |
| 2025-04-08 | 101.20 | 104.89 | 99.04 | 101.00 | 2.5M |
| 2025-04-07 | 112.00 | 114.80 | 98.66 | 98.89 | 3.9M |
| 2025-04-03 | 124.01 | 125.77 | 120.59 | 123.33 | 3.3M |
| 2025-04-02 | 122.74 | 128.78 | 121.51 | 127.00 | 4.0M |
| 2025-04-01 | 115.80 | 127.78 | 115.10 | 126.07 | 5.3M |
| 2025-03-31 | 115.97 | 119.60 | 115.05 | 117.01 | 3.2M |
| 2025-03-28 | 120.31 | 122.91 | 115.80 | 116.00 | 2.9M |
| 2025-03-27 | 118.50 | 122.86 | 116.30 | 121.00 | 3.4M |
| 2025-03-26 | 125.00 | 125.89 | 120.60 | 121.00 | 3.4M |
| 2025-03-25 | 137.00 | 138.91 | 120.00 | 120.72 | 5.8M |
| 2025-03-24 | 132.92 | 141.86 | 132.88 | 138.93 | 4.9M |
| 2025-03-21 | 133.51 | 137.59 | 129.53 | 135.90 | 5.4M |
| 2025-03-20 | 144.00 | 153.50 | 137.80 | 138.69 | 6.7M |
| 2025-03-19 | 145.00 | 151.98 | 143.00 | 147.66 | 8.0M |
| 2025-03-18 | 130.00 | 168.89 | 127.50 | 160.07 | 11.9M |