69.01
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 70.38 | 71.49 | 70.35 | 71.03 | 537.1K |
| 09:35 | 71.08 | 71.71 | 70.88 | 71.70 | 254.2K |
| 09:40 | 71.70 | 73.00 | 71.68 | 72.55 | 1,017.4K |
| 09:45 | 72.55 | 72.75 | 72.19 | 72.36 | 509.9K |
| 09:50 | 72.36 | 72.65 | 72.26 | 72.48 | 314.7K |
| 09:55 | 72.48 | 72.51 | 71.59 | 72.00 | 293.3K |
| 10:00 | 72.00 | 72.08 | 71.67 | 71.67 | 178.7K |
| 10:05 | 71.67 | 71.67 | 71.01 | 71.40 | 213.6K |
| 10:10 | 71.45 | 71.64 | 71.33 | 71.40 | 110.9K |
| 10:15 | 71.41 | 71.54 | 71.06 | 71.10 | 117.2K |
| 10:20 | 71.10 | 71.17 | 71.00 | 71.14 | 171.9K |
| 10:25 | 71.14 | 71.80 | 71.14 | 71.56 | 104.0K |
| 10:30 | 71.56 | 71.65 | 71.45 | 71.65 | 77.0K |
| 10:35 | 71.65 | 71.65 | 71.11 | 71.11 | 67.9K |
| 10:40 | 71.08 | 71.15 | 70.94 | 71.01 | 140.2K |
| 10:45 | 71.01 | 71.40 | 71.01 | 71.40 | 55.2K |
| 10:50 | 71.40 | 71.40 | 71.17 | 71.17 | 36.9K |
| 10:55 | 71.12 | 71.35 | 71.10 | 71.26 | 21.5K |
| 11:00 | 71.26 | 71.41 | 71.24 | 71.37 | 52.7K |
| 11:05 | 71.35 | 71.36 | 71.10 | 71.11 | 24.0K |
| 11:10 | 71.11 | 71.24 | 71.04 | 71.19 | 57.7K |
| 11:15 | 71.26 | 71.40 | 71.10 | 71.10 | 29.6K |
| 11:20 | 71.21 | 71.27 | 70.90 | 70.90 | 93.4K |
| 11:25 | 70.89 | 70.90 | 70.80 | 70.81 | 86.3K |
| 13:00 | 70.81 | 71.08 | 70.66 | 70.83 | 76.9K |
| 13:05 | 70.80 | 71.13 | 70.67 | 70.67 | 71.5K |
| 13:10 | 70.60 | 71.00 | 70.58 | 70.77 | 58.9K |
| 13:15 | 70.77 | 70.78 | 70.50 | 70.52 | 81.9K |
| 13:20 | 70.50 | 70.76 | 70.36 | 70.76 | 120.8K |
| 13:25 | 70.76 | 70.76 | 70.58 | 70.58 | 63.8K |
| 13:30 | 70.58 | 70.58 | 70.36 | 70.36 | 72.0K |
| 13:35 | 70.37 | 70.80 | 70.37 | 70.60 | 82.9K |
| 13:40 | 70.60 | 70.75 | 70.45 | 70.52 | 42.2K |
| 13:45 | 70.52 | 70.79 | 70.47 | 70.70 | 53.7K |
| 13:50 | 70.65 | 70.88 | 70.50 | 70.50 | 68.5K |
| 13:55 | 70.50 | 70.69 | 70.25 | 70.26 | 133.3K |
| 14:00 | 70.26 | 70.26 | 70.10 | 70.14 | 147.7K |
| 14:05 | 70.13 | 70.14 | 70.01 | 70.03 | 111.3K |
| 14:10 | 70.05 | 70.06 | 69.77 | 69.77 | 185.2K |
| 14:15 | 69.77 | 70.01 | 69.46 | 70.01 | 161.1K |
| 14:20 | 70.08 | 70.08 | 69.88 | 69.89 | 50.9K |
| 14:25 | 69.88 | 69.89 | 69.60 | 69.69 | 88.3K |
| 14:30 | 69.69 | 69.94 | 69.51 | 69.51 | 93.5K |
| 14:35 | 69.50 | 69.51 | 69.18 | 69.28 | 189.4K |
| 14:40 | 69.28 | 69.45 | 69.28 | 69.45 | 125.5K |
| 14:45 | 69.45 | 69.94 | 69.45 | 69.57 | 117.1K |
| 14:50 | 69.53 | 69.55 | 69.02 | 69.02 | 204.7K |
| 14:55 | 69.01 | 69.02 | 69.00 | 69.01 | 175.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 70.35 | 73.01 | 69.00 | 69.01 | 7.2M |
| 2025-09-25 | 73.20 | 73.79 | 71.13 | 71.16 | 9.5M |
| 2025-09-24 | 72.00 | 75.50 | 69.90 | 74.03 | 13.3M |
| 2025-09-23 | 70.53 | 73.88 | 68.34 | 72.59 | 13.3M |
| 2025-09-22 | 68.80 | 71.98 | 68.80 | 70.80 | 7.4M |
| 2025-09-19 | 71.00 | 73.65 | 69.18 | 69.36 | 12.4M |
| 2025-09-18 | 72.49 | 75.63 | 70.96 | 72.27 | 14.6M |
| 2025-09-17 | 72.40 | 74.54 | 70.83 | 72.85 | 11.8M |
| 2025-09-16 | 73.65 | 73.65 | 70.78 | 72.73 | 10.9M |
| 2025-09-15 | 73.87 | 75.79 | 71.80 | 72.00 | 13.7M |
| 2025-09-12 | 76.06 | 76.86 | 71.53 | 73.20 | 17.0M |
| 2025-09-11 | 77.18 | 77.50 | 74.11 | 76.01 | 17.6M |
| 2025-09-10 | 74.51 | 79.16 | 74.19 | 77.20 | 20.8M |
| 2025-09-09 | 73.02 | 79.56 | 73.02 | 76.08 | 24.3M |
| 2025-09-08 | 70.00 | 79.88 | 70.00 | 76.39 | 31.3M |
| 2025-09-05 | 57.00 | 67.86 | 56.82 | 67.86 | 26.9M |
| 2025-09-04 | 57.10 | 61.17 | 54.85 | 56.55 | 14.9M |
| 2025-09-03 | 61.70 | 63.37 | 56.56 | 57.02 | 15.5M |
| 2025-09-02 | 61.50 | 64.66 | 60.02 | 60.57 | 17.4M |
| 2025-09-01 | 58.03 | 62.48 | 57.20 | 61.70 | 15.9M |
| 2025-08-29 | 54.20 | 59.50 | 53.70 | 57.14 | 18.1M |
| 2025-08-28 | 56.80 | 57.50 | 51.92 | 54.26 | 19.2M |
| 2025-08-27 | 58.88 | 60.43 | 57.29 | 57.56 | 10.2M |
| 2025-08-26 | 60.91 | 61.70 | 58.72 | 58.88 | 11.1M |
| 2025-08-25 | 60.42 | 63.94 | 60.01 | 60.96 | 11.4M |
| 2025-08-22 | 61.27 | 61.53 | 58.13 | 60.99 | 12.1M |
| 2025-08-21 | 64.04 | 65.40 | 61.61 | 61.83 | 12.1M |
| 2025-08-20 | 62.55 | 67.00 | 61.28 | 66.80 | 12.0M |
| 2025-08-19 | 62.35 | 64.18 | 60.81 | 62.23 | 10.2M |
| 2025-08-18 | 59.30 | 63.40 | 58.71 | 62.35 | 12.5M |
| 2025-08-15 | 56.99 | 59.33 | 56.99 | 59.31 | 9.3M |
| 2025-08-14 | 59.24 | 62.60 | 57.71 | 57.80 | 14.9M |
| 2025-08-13 | 58.45 | 59.69 | 57.90 | 59.40 | 11.5M |
| 2025-08-12 | 54.12 | 60.48 | 52.41 | 59.00 | 17.5M |
| 2025-08-11 | 52.00 | 54.35 | 51.99 | 54.10 | 9.0M |
| 2025-08-08 | 52.90 | 54.60 | 51.63 | 52.03 | 9.7M |
| 2025-08-07 | 53.48 | 54.40 | 52.18 | 52.65 | 9.2M |
| 2025-08-06 | 51.08 | 55.74 | 51.01 | 53.90 | 15.6M |
| 2025-08-05 | 52.08 | 52.83 | 51.20 | 51.34 | 9.5M |
| 2025-08-04 | 50.40 | 51.77 | 49.86 | 51.66 | 11.1M |
| 2025-08-01 | 52.00 | 52.51 | 50.45 | 50.52 | 11.9M |
| 2025-07-31 | 52.65 | 54.41 | 52.00 | 52.29 | 14.5M |
| 2025-07-30 | 55.80 | 56.60 | 53.00 | 53.88 | 15.2M |
| 2025-07-29 | 54.75 | 60.29 | 54.01 | 56.52 | 20.5M |
| 2025-07-28 | 51.61 | 55.99 | 51.60 | 54.66 | 13.8M |
| 2025-07-25 | 52.97 | 53.58 | 52.05 | 52.55 | 10.7M |
| 2025-07-24 | 53.00 | 55.30 | 52.01 | 52.45 | 15.4M |
| 2025-07-23 | 52.50 | 54.50 | 51.30 | 52.67 | 15.2M |
| 2025-07-22 | 48.51 | 55.62 | 48.22 | 53.26 | 20.8M |
| 2025-07-21 | 47.66 | 50.88 | 47.66 | 49.42 | 18.2M |
| 2025-07-18 | 43.98 | 51.00 | 43.41 | 48.64 | 24.0M |
| 2025-07-17 | 39.88 | 44.28 | 39.21 | 43.55 | 18.2M |
| 2025-07-16 | 41.00 | 41.81 | 39.99 | 40.23 | 8.3M |
| 2025-07-15 | 40.58 | 42.45 | 40.35 | 40.73 | 11.4M |
| 2025-07-14 | 39.28 | 41.18 | 39.09 | 40.16 | 9.9M |
| 2025-07-11 | 39.16 | 40.00 | 38.70 | 39.28 | 7.6M |
| 2025-07-10 | 38.96 | 39.78 | 38.46 | 39.46 | 7.8M |
| 2025-07-09 | 39.91 | 41.22 | 39.25 | 39.40 | 13.0M |
| 2025-07-08 | 39.88 | 40.50 | 39.21 | 39.28 | 11.2M |
| 2025-07-07 | 39.18 | 40.10 | 38.70 | 39.80 | 8.3M |
| 2025-07-04 | 39.35 | 40.66 | 38.70 | 39.62 | 14.2M |
| 2025-07-03 | 38.82 | 40.49 | 37.67 | 39.85 | 18.0M |
| 2025-07-02 | 39.51 | 40.08 | 38.91 | 39.08 | 11.3M |
| 2025-07-01 | 42.00 | 42.68 | 39.08 | 40.01 | 21.4M |
| 2025-06-30 | 41.28 | 42.32 | 40.60 | 41.61 | 17.5M |
| 2025-06-27 | 42.00 | 44.60 | 41.62 | 41.65 | 20.9M |
| 2025-06-26 | 42.79 | 44.44 | 41.29 | 41.29 | 28.6M |
| 2025-06-25 | 42.09 | 44.88 | 40.63 | 42.85 | 41.0M |
| 2025-06-24 | 33.33 | 40.06 | 33.11 | 40.06 | 29.1M |
| 2025-06-23 | 31.65 | 33.44 | 31.44 | 33.38 | 10.4M |
| 2025-06-20 | 33.08 | 33.90 | 31.80 | 31.82 | 13.0M |
| 2025-06-19 | 34.15 | 35.36 | 33.00 | 33.08 | 13.3M |
| 2025-06-18 | 33.71 | 34.80 | 32.30 | 34.14 | 14.2M |
| 2025-06-17 | 32.80 | 34.81 | 32.39 | 33.99 | 15.2M |
| 2025-06-16 | 31.05 | 32.86 | 31.03 | 32.56 | 10.1M |
| 2025-06-13 | 31.35 | 33.24 | 30.81 | 31.14 | 12.0M |
| 2025-06-12 | 31.31 | 32.43 | 30.78 | 31.52 | 8.1M |
| 2025-06-11 | 32.48 | 33.08 | 31.18 | 31.43 | 8.9M |
| 2025-06-10 | 32.18 | 32.86 | 31.72 | 32.22 | 12.4M |
| 2025-06-09 | 29.46 | 32.77 | 29.27 | 32.18 | 13.8M |
| 2025-06-06 | 29.30 | 30.20 | 29.02 | 29.22 | 6.2M |
| 2025-06-05 | 28.88 | 29.35 | 28.65 | 29.31 | 4.5M |
| 2025-06-04 | 27.52 | 29.58 | 27.52 | 29.04 | 7.4M |
| 2025-06-03 | 27.60 | 28.03 | 27.45 | 27.66 | 2.8M |
| 2025-05-30 | 28.30 | 28.42 | 27.65 | 27.78 | 3.4M |
| 2025-05-29 | 28.00 | 28.85 | 28.00 | 28.56 | 4.8M |
| 2025-05-28 | 28.96 | 29.16 | 28.17 | 28.35 | 4.9M |
| 2025-05-27 | 28.67 | 29.68 | 28.21 | 29.10 | 7.9M |
| 2025-05-26 | 27.82 | 28.75 | 27.53 | 28.35 | 5.2M |
| 2025-05-23 | 27.27 | 28.70 | 27.21 | 28.04 | 9.4M |
| 2025-05-22 | 28.83 | 28.86 | 27.18 | 27.40 | 9.2M |
| 2025-05-21 | 27.62 | 30.06 | 27.51 | 29.23 | 13.4M |
| 2025-05-20 | 27.52 | 27.84 | 27.27 | 27.78 | 4.2M |
| 2025-05-19 | 27.80 | 28.19 | 27.34 | 27.68 | 4.4M |
| 2025-05-16 | 27.11 | 27.85 | 27.09 | 27.49 | 3.6M |
| 2025-05-15 | 27.72 | 27.85 | 27.06 | 27.10 | 3.9M |
| 2025-05-14 | 28.11 | 28.43 | 27.69 | 27.71 | 5.3M |
| 2025-05-13 | 28.90 | 28.97 | 28.18 | 28.37 | 5.6M |
| 2025-05-12 | 28.50 | 28.88 | 28.00 | 28.52 | 7.0M |
| 2025-05-09 | 28.00 | 28.10 | 27.10 | 27.65 | 5.8M |
| 2025-05-08 | 27.48 | 28.68 | 27.48 | 28.24 | 7.7M |
| 2025-05-07 | 27.61 | 28.26 | 27.14 | 27.48 | 6.1M |
| 2025-05-06 | 26.95 | 27.56 | 26.88 | 27.55 | 6.6M |
| 2025-04-30 | 25.90 | 27.38 | 25.30 | 27.06 | 12.7M |
| 2025-04-29 | 23.40 | 24.26 | 23.40 | 23.97 | 3.1M |
| 2025-04-28 | 23.28 | 23.93 | 22.68 | 23.70 | 3.4M |
| 2025-04-25 | 23.80 | 23.90 | 23.28 | 23.30 | 2.7M |
| 2025-04-24 | 24.02 | 24.35 | 23.55 | 23.69 | 3.3M |
| 2025-04-23 | 23.34 | 24.26 | 23.34 | 24.02 | 3.9M |
| 2025-04-22 | 23.43 | 23.80 | 23.10 | 23.18 | 2.4M |
| 2025-04-21 | 23.10 | 23.70 | 22.75 | 23.62 | 2.3M |
| 2025-04-18 | 23.07 | 23.39 | 22.75 | 23.15 | 2.6M |
| 2025-04-17 | 23.30 | 23.59 | 23.10 | 23.10 | 2.2M |
| 2025-04-16 | 24.09 | 24.37 | 23.03 | 23.43 | 4.2M |
| 2025-04-15 | 23.70 | 24.85 | 23.63 | 24.27 | 5.3M |
| 2025-04-14 | 23.75 | 24.20 | 23.57 | 23.63 | 3.5M |
| 2025-04-11 | 23.00 | 23.66 | 22.80 | 23.32 | 3.4M |
| 2025-04-10 | 23.47 | 23.73 | 22.95 | 23.17 | 5.0M |
| 2025-04-09 | 21.26 | 22.72 | 20.12 | 22.58 | 6.9M |
| 2025-04-08 | 21.00 | 22.22 | 21.00 | 21.64 | 6.4M |
| 2025-04-07 | 24.13 | 24.47 | 20.76 | 20.80 | 8.8M |
| 2025-04-03 | 26.21 | 26.77 | 25.70 | 25.95 | 3.4M |
| 2025-04-02 | 26.48 | 27.27 | 26.23 | 26.61 | 4.3M |
| 2025-04-01 | 25.95 | 26.28 | 25.81 | 26.10 | 2.8M |
| 2025-03-31 | 26.40 | 26.40 | 25.25 | 25.64 | 3.4M |
| 2025-03-28 | 25.99 | 26.57 | 25.77 | 26.18 | 3.7M |
| 2025-03-27 | 26.20 | 26.65 | 25.74 | 26.02 | 2.8M |
| 2025-03-26 | 26.10 | 26.70 | 26.10 | 26.38 | 3.1M |
| 2025-03-25 | 26.39 | 26.59 | 25.89 | 26.20 | 3.4M |
| 2025-03-24 | 27.33 | 27.49 | 25.53 | 26.25 | 5.8M |
| 2025-03-21 | 28.03 | 28.33 | 27.14 | 27.14 | 5.5M |
| 2025-03-20 | 27.51 | 28.50 | 27.28 | 28.18 | 6.1M |
| 2025-03-19 | 28.37 | 28.54 | 27.50 | 27.78 | 7.2M |
| 2025-03-18 | 28.59 | 29.88 | 28.52 | 28.74 | 7.2M |
| 2025-03-17 | 28.69 | 28.96 | 28.00 | 28.44 | 5.2M |
| 2025-03-14 | 28.73 | 28.83 | 27.01 | 28.69 | 7.5M |
| 2025-03-13 | 29.78 | 30.06 | 28.20 | 28.73 | 7.0M |
| 2025-03-12 | 29.90 | 30.34 | 29.24 | 29.36 | 8.6M |
| 2025-03-11 | 28.24 | 29.65 | 27.80 | 29.58 | 7.5M |
| 2025-03-10 | 28.17 | 29.58 | 28.17 | 28.86 | 8.3M |
| 2025-03-07 | 29.60 | 29.60 | 27.91 | 28.32 | 12.1M |
| 2025-03-06 | 29.59 | 30.40 | 29.24 | 29.70 | 11.1M |
| 2025-03-05 | 29.45 | 29.94 | 28.68 | 29.23 | 10.2M |
| 2025-03-04 | 30.77 | 30.94 | 29.13 | 29.40 | 16.1M |
| 2025-03-03 | 30.38 | 34.67 | 30.20 | 31.56 | 21.5M |
| 2025-02-28 | 31.00 | 32.17 | 29.16 | 29.25 | 17.5M |
| 2025-02-27 | 31.36 | 33.42 | 30.90 | 31.80 | 20.3M |
| 2025-02-26 | 27.81 | 33.03 | 27.81 | 31.38 | 18.6M |
| 2025-02-25 | 26.86 | 28.67 | 26.71 | 27.82 | 10.8M |
| 2025-02-24 | 26.43 | 27.77 | 26.10 | 27.42 | 10.3M |
| 2025-02-21 | 25.75 | 27.00 | 25.74 | 26.42 | 10.5M |
| 2025-02-20 | 25.90 | 26.08 | 25.21 | 25.79 | 7.6M |
| 2025-02-19 | 25.24 | 26.12 | 24.96 | 25.90 | 10.9M |
| 2025-02-18 | 24.99 | 26.93 | 24.99 | 25.28 | 16.1M |
| 2025-02-17 | 24.80 | 25.00 | 23.95 | 24.24 | 8.5M |
| 2025-02-14 | 25.10 | 25.89 | 24.35 | 24.85 | 10.9M |
| 2025-02-13 | 24.50 | 26.18 | 24.26 | 24.68 | 12.4M |
| 2025-02-12 | 23.20 | 25.26 | 23.02 | 24.59 | 11.2M |
| 2025-02-11 | 23.60 | 23.62 | 22.91 | 23.21 | 4.7M |
| 2025-02-10 | 23.03 | 23.63 | 22.97 | 23.63 | 5.9M |
| 2025-02-07 | 22.55 | 23.37 | 22.50 | 23.00 | 8.1M |
| 2025-02-06 | 21.18 | 22.69 | 21.05 | 22.62 | 7.1M |
| 2025-02-05 | 20.70 | 21.33 | 20.52 | 21.20 | 4.6M |
| 2025-01-27 | 20.97 | 21.58 | 20.26 | 20.35 | 4.8M |
| 2025-01-24 | 20.12 | 20.65 | 19.95 | 20.56 | 3.2M |
| 2025-01-23 | 20.33 | 20.85 | 20.12 | 20.12 | 4.2M |
| 2025-01-22 | 20.50 | 20.57 | 19.96 | 20.12 | 2.9M |
| 2025-01-21 | 21.12 | 21.17 | 20.33 | 20.48 | 3.9M |
| 2025-01-20 | 21.04 | 21.30 | 20.81 | 20.98 | 3.7M |
| 2025-01-17 | 21.02 | 21.37 | 20.88 | 20.93 | 3.5M |
| 2025-01-16 | 21.21 | 21.58 | 20.93 | 21.17 | 4.4M |
| 2025-01-15 | 21.00 | 21.46 | 20.72 | 21.16 | 5.6M |
| 2025-01-14 | 20.05 | 21.16 | 20.05 | 21.08 | 5.4M |
| 2025-01-13 | 19.23 | 20.27 | 19.17 | 20.04 | 4.1M |
| 2025-01-10 | 20.41 | 20.77 | 19.60 | 19.67 | 4.0M |
| 2025-01-09 | 20.47 | 20.96 | 20.35 | 20.58 | 3.4M |
| 2025-01-08 | 20.66 | 20.78 | 19.74 | 20.59 | 4.4M |
| 2025-01-07 | 20.31 | 20.80 | 20.11 | 20.75 | 3.5M |
| 2025-01-06 | 20.65 | 20.98 | 19.86 | 20.30 | 4.1M |
| 2025-01-03 | 21.99 | 22.08 | 20.50 | 20.65 | 5.8M |
| 2025-01-02 | 22.41 | 22.74 | 21.71 | 21.90 | 4.6M |