29.25
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 29.69 | 29.75 | 29.46 | 29.48 | 42.2K |
| 09:35 | 29.45 | 29.69 | 29.44 | 29.69 | 21.3K |
| 09:40 | 29.72 | 29.78 | 29.67 | 29.75 | 12.2K |
| 09:45 | 29.75 | 29.75 | 29.54 | 29.59 | 13.6K |
| 09:50 | 29.58 | 29.68 | 29.58 | 29.59 | 38.7K |
| 09:55 | 29.59 | 29.59 | 29.50 | 29.55 | 3.6K |
| 10:00 | 29.70 | 29.82 | 29.61 | 29.74 | 14.0K |
| 10:05 | 29.74 | 29.92 | 29.74 | 29.86 | 50.6K |
| 10:10 | 29.91 | 30.03 | 29.91 | 30.01 | 39.4K |
| 10:15 | 30.02 | 30.27 | 30.02 | 30.16 | 60.5K |
| 10:20 | 30.16 | 30.23 | 30.09 | 30.11 | 38.7K |
| 10:25 | 30.20 | 30.22 | 30.11 | 30.11 | 9.9K |
| 10:30 | 30.10 | 30.15 | 30.06 | 30.06 | 8.3K |
| 10:35 | 30.06 | 30.20 | 29.98 | 30.12 | 26.7K |
| 10:40 | 30.12 | 30.13 | 30.10 | 30.12 | 2.5K |
| 10:45 | 30.12 | 30.12 | 30.08 | 30.08 | 6.9K |
| 10:50 | 30.07 | 30.09 | 30.07 | 30.09 | 1.9K |
| 10:55 | 30.12 | 30.25 | 30.12 | 30.19 | 36.4K |
| 11:00 | 30.19 | 30.24 | 30.18 | 30.20 | 35.9K |
| 11:05 | 30.15 | 30.27 | 30.15 | 30.19 | 30.9K |
| 11:10 | 30.21 | 30.25 | 30.20 | 30.22 | 17.5K |
| 11:15 | 30.25 | 30.25 | 30.18 | 30.18 | 5.0K |
| 11:20 | 30.18 | 30.32 | 30.18 | 30.29 | 59.9K |
| 11:25 | 30.29 | 30.29 | 30.24 | 30.24 | 12.4K |
| 13:00 | 30.24 | 30.24 | 30.15 | 30.15 | 10.8K |
| 13:05 | 30.15 | 30.16 | 30.09 | 30.16 | 4.7K |
| 13:10 | 30.18 | 30.18 | 30.16 | 30.18 | 3.8K |
| 13:15 | 30.16 | 30.18 | 30.13 | 30.13 | 5.5K |
| 13:20 | 30.13 | 30.18 | 30.12 | 30.18 | 7.5K |
| 13:25 | 30.19 | 30.23 | 30.13 | 30.18 | 28.5K |
| 13:30 | 30.16 | 30.16 | 30.10 | 30.15 | 16.4K |
| 13:35 | 30.15 | 30.15 | 30.12 | 30.12 | 1.5K |
| 13:40 | 30.11 | 30.13 | 30.09 | 30.13 | 4.4K |
| 13:45 | 30.09 | 30.09 | 30.00 | 30.00 | 13.5K |
| 13:50 | 30.08 | 30.08 | 29.98 | 30.02 | 8.8K |
| 13:55 | 30.03 | 30.07 | 30.00 | 30.04 | 8.3K |
| 14:00 | 30.01 | 30.06 | 30.00 | 30.06 | 16.7K |
| 14:05 | 30.10 | 30.10 | 30.06 | 30.10 | 11.7K |
| 14:10 | 30.10 | 30.12 | 30.05 | 30.09 | 6.2K |
| 14:15 | 30.08 | 30.14 | 30.08 | 30.14 | 8.2K |
| 14:20 | 30.13 | 30.13 | 30.05 | 30.05 | 5.3K |
| 14:25 | 30.07 | 30.07 | 29.98 | 30.03 | 17.6K |
| 14:30 | 30.02 | 30.07 | 30.00 | 30.01 | 9.8K |
| 14:35 | 30.01 | 30.03 | 29.98 | 29.98 | 20.2K |
| 14:40 | 30.01 | 30.06 | 30.01 | 30.03 | 3.7K |
| 14:45 | 30.06 | 30.07 | 30.00 | 30.01 | 5.8K |
| 14:50 | 30.00 | 30.01 | 29.97 | 30.01 | 11.3K |
| 14:55 | 29.96 | 30.06 | 29.92 | 30.06 | 19.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 30.21 | 30.80 | 28.53 | 29.25 | 3.3M |
| 2025-09-29 | 30.02 | 31.41 | 29.60 | 30.82 | 1.9M |
| 2025-09-26 | 29.71 | 30.33 | 29.44 | 29.92 | 0.8M |
| 2025-09-25 | 29.81 | 30.06 | 29.37 | 29.71 | 0.6M |
| 2025-09-24 | 29.84 | 30.20 | 29.32 | 29.96 | 0.7M |
| 2025-09-23 | 29.71 | 30.20 | 29.60 | 29.84 | 0.9M |
| 2025-09-22 | 29.97 | 29.97 | 28.93 | 29.84 | 1.0M |
| 2025-09-19 | 30.22 | 30.33 | 29.41 | 30.00 | 0.9M |
| 2025-09-18 | 30.69 | 30.69 | 29.40 | 30.49 | 2.1M |
| 2025-09-17 | 31.28 | 31.28 | 30.47 | 30.56 | 1.5M |
| 2025-09-16 | 30.83 | 31.50 | 30.63 | 31.28 | 1.0M |
| 2025-09-15 | 31.28 | 31.50 | 30.67 | 30.83 | 1.3M |
| 2025-09-12 | 30.50 | 31.60 | 30.20 | 31.28 | 1.9M |
| 2025-09-11 | 30.35 | 31.13 | 30.03 | 30.50 | 1.0M |
| 2025-09-10 | 30.59 | 30.84 | 30.26 | 30.47 | 0.7M |
| 2025-09-09 | 31.22 | 31.36 | 30.55 | 30.59 | 1.2M |
| 2025-09-08 | 30.40 | 31.29 | 30.33 | 31.22 | 1.3M |
| 2025-09-05 | 30.40 | 30.42 | 29.72 | 30.39 | 1.0M |
| 2025-09-04 | 30.19 | 30.68 | 29.80 | 30.18 | 1.5M |
| 2025-09-03 | 30.29 | 30.58 | 29.68 | 30.06 | 1.1M |
| 2025-09-02 | 30.95 | 31.00 | 29.90 | 30.28 | 1.4M |
| 2025-09-01 | 31.57 | 31.57 | 30.41 | 30.90 | 1.9M |
| 2025-08-29 | 31.74 | 31.99 | 31.16 | 31.32 | 1.4M |
| 2025-08-28 | 30.61 | 31.98 | 30.40 | 31.49 | 2.9M |
| 2025-08-27 | 31.04 | 31.59 | 30.76 | 30.80 | 1.8M |
| 2025-08-26 | 31.21 | 31.65 | 31.03 | 31.31 | 1.4M |
| 2025-08-25 | 30.14 | 31.45 | 29.95 | 31.20 | 2.2M |
| 2025-08-22 | 30.59 | 30.83 | 29.81 | 30.19 | 2.1M |
| 2025-08-21 | 31.50 | 31.50 | 30.50 | 30.68 | 1.5M |
| 2025-08-20 | 30.34 | 31.55 | 30.23 | 31.40 | 2.5M |
| 2025-08-19 | 30.40 | 30.90 | 30.15 | 30.22 | 1.3M |
| 2025-08-18 | 30.32 | 30.45 | 29.90 | 30.22 | 1.3M |
| 2025-08-15 | 29.86 | 30.09 | 29.76 | 29.99 | 1.0M |
| 2025-08-14 | 30.02 | 30.14 | 29.60 | 29.80 | 1.3M |
| 2025-08-13 | 29.90 | 30.40 | 29.78 | 30.02 | 1.3M |
| 2025-08-12 | 30.11 | 30.21 | 29.66 | 29.95 | 0.9M |
| 2025-08-11 | 29.81 | 30.47 | 29.66 | 29.95 | 1.7M |
| 2025-08-08 | 29.90 | 29.98 | 29.30 | 29.82 | 1.3M |
| 2025-08-07 | 29.31 | 29.85 | 29.23 | 29.78 | 1.2M |
| 2025-08-06 | 29.30 | 29.85 | 29.15 | 29.32 | 1.5M |
| 2025-08-05 | 29.55 | 29.69 | 29.20 | 29.34 | 0.9M |
| 2025-08-04 | 28.72 | 29.35 | 28.55 | 29.29 | 1.2M |
| 2025-08-01 | 28.57 | 29.35 | 28.52 | 28.90 | 1.6M |
| 2025-07-31 | 28.90 | 29.45 | 28.55 | 28.57 | 1.9M |
| 2025-07-30 | 28.50 | 29.12 | 28.29 | 29.05 | 1.7M |
| 2025-07-29 | 28.67 | 28.67 | 28.12 | 28.50 | 1.2M |
| 2025-07-28 | 28.18 | 28.48 | 27.92 | 28.28 | 1.3M |
| 2025-07-25 | 27.71 | 28.15 | 27.44 | 28.00 | 0.9M |
| 2025-07-24 | 27.65 | 27.97 | 27.40 | 27.82 | 1.6M |
| 2025-07-23 | 27.49 | 27.88 | 27.19 | 27.49 | 1.4M |
| 2025-07-22 | 27.12 | 27.48 | 27.04 | 27.46 | 1.3M |
| 2025-07-21 | 26.94 | 27.58 | 26.85 | 27.09 | 1.3M |
| 2025-07-18 | 27.22 | 27.22 | 26.77 | 26.97 | 1.6M |
| 2025-07-17 | 26.38 | 27.40 | 26.12 | 27.20 | 3.2M |
| 2025-07-16 | 24.92 | 26.96 | 24.90 | 26.10 | 3.2M |
| 2025-07-15 | 25.71 | 26.00 | 24.80 | 24.90 | 2.0M |
| 2025-07-14 | 25.52 | 25.97 | 25.08 | 25.85 | 1.8M |
| 2025-07-11 | 25.70 | 25.75 | 25.00 | 25.27 | 1.1M |
| 2025-07-10 | 25.29 | 25.58 | 25.01 | 25.58 | 0.7M |
| 2025-07-09 | 25.18 | 25.60 | 24.80 | 25.30 | 1.3M |
| 2025-07-08 | 25.08 | 25.18 | 24.79 | 25.18 | 1.2M |
| 2025-07-07 | 25.37 | 25.51 | 25.00 | 25.08 | 1.8M |
| 2025-07-04 | 25.97 | 25.97 | 25.29 | 25.37 | 0.8M |
| 2025-07-03 | 25.93 | 26.08 | 25.54 | 25.67 | 0.8M |
| 2025-07-02 | 25.50 | 25.99 | 25.49 | 25.93 | 1.0M |
| 2025-07-01 | 26.08 | 26.12 | 24.69 | 25.70 | 2.2M |
| 2025-06-30 | 26.10 | 26.39 | 25.71 | 26.00 | 1.0M |
| 2025-06-27 | 26.42 | 26.42 | 25.81 | 26.10 | 0.7M |
| 2025-06-26 | 26.69 | 26.88 | 25.86 | 26.09 | 1.0M |
| 2025-06-25 | 26.38 | 26.78 | 26.00 | 26.69 | 1.5M |
| 2025-06-24 | 26.10 | 26.42 | 25.83 | 26.25 | 1.2M |
| 2025-06-23 | 25.48 | 25.96 | 25.48 | 25.95 | 1.0M |
| 2025-06-20 | 25.60 | 26.00 | 25.45 | 25.79 | 0.8M |
| 2025-06-19 | 25.51 | 26.17 | 25.48 | 25.60 | 0.9M |
| 2025-06-18 | 25.91 | 26.12 | 25.42 | 25.98 | 1.2M |
| 2025-06-17 | 26.85 | 26.85 | 25.68 | 25.92 | 1.4M |
| 2025-06-16 | 25.87 | 26.97 | 25.48 | 25.92 | 1.9M |
| 2025-06-13 | 25.81 | 26.18 | 25.60 | 26.09 | 1.3M |
| 2025-06-12 | 25.45 | 26.50 | 25.00 | 25.94 | 2.0M |
| 2025-06-11 | 25.29 | 25.89 | 25.10 | 25.32 | 1.7M |
| 2025-06-10 | 24.99 | 25.69 | 24.80 | 25.25 | 1.7M |
| 2025-06-09 | 24.28 | 25.43 | 24.28 | 24.99 | 1.6M |
| 2025-06-06 | 24.34 | 24.88 | 23.90 | 24.35 | 1.6M |
| 2025-06-05 | 23.42 | 24.50 | 22.50 | 24.48 | 2.6M |
| 2025-06-04 | 23.45 | 24.30 | 23.29 | 23.30 | 1.2M |
| 2025-06-03 | 22.41 | 23.52 | 22.41 | 23.25 | 1.2M |
| 2025-05-30 | 22.81 | 22.85 | 22.25 | 22.37 | 0.8M |
| 2025-05-29 | 22.63 | 22.97 | 22.41 | 22.69 | 0.7M |
| 2025-05-28 | 23.18 | 23.42 | 22.40 | 22.52 | 1.1M |
| 2025-05-27 | 22.86 | 23.27 | 22.71 | 23.17 | 0.8M |
| 2025-05-26 | 23.21 | 23.41 | 22.72 | 22.96 | 1.0M |
| 2025-05-23 | 23.35 | 23.85 | 23.07 | 23.10 | 0.8M |
| 2025-05-22 | 23.83 | 24.07 | 23.23 | 23.23 | 0.8M |
| 2025-05-21 | 24.03 | 24.13 | 23.55 | 23.77 | 1.0M |
| 2025-05-20 | 23.86 | 23.98 | 23.40 | 23.89 | 1.1M |
| 2025-05-19 | 23.70 | 24.13 | 23.33 | 23.87 | 1.5M |
| 2025-05-16 | 24.36 | 24.37 | 23.54 | 23.70 | 2.0M |
| 2025-05-15 | 25.05 | 25.60 | 24.01 | 24.80 | 3.4M |
| 2025-05-14 | 24.03 | 27.10 | 23.65 | 25.40 | 4.6M |
| 2025-05-13 | 24.01 | 24.15 | 23.50 | 23.54 | 0.8M |
| 2025-05-12 | 23.73 | 24.30 | 23.46 | 23.75 | 0.8M |
| 2025-05-09 | 24.10 | 24.10 | 23.23 | 23.31 | 0.7M |
| 2025-05-08 | 23.59 | 24.00 | 23.30 | 23.88 | 0.9M |
| 2025-05-07 | 24.09 | 24.20 | 23.18 | 23.49 | 1.1M |
| 2025-05-06 | 23.18 | 23.87 | 23.11 | 23.60 | 1.3M |
| 2025-04-30 | 22.44 | 22.95 | 22.20 | 22.65 | 0.9M |
| 2025-04-29 | 21.50 | 22.63 | 21.31 | 22.20 | 1.3M |
| 2025-04-28 | 22.01 | 22.13 | 21.21 | 21.28 | 1.3M |
| 2025-04-25 | 22.23 | 22.44 | 21.93 | 22.00 | 1.0M |
| 2025-04-24 | 23.50 | 23.50 | 22.05 | 22.14 | 1.4M |
| 2025-04-23 | 22.62 | 23.33 | 22.62 | 23.04 | 1.3M |
| 2025-04-22 | 23.05 | 23.14 | 22.45 | 22.59 | 1.4M |
| 2025-04-21 | 23.04 | 23.47 | 22.60 | 23.05 | 1.2M |
| 2025-04-18 | 23.44 | 23.64 | 22.44 | 23.03 | 1.9M |
| 2025-04-17 | 25.61 | 25.65 | 23.32 | 23.44 | 3.2M |
| 2025-04-16 | 26.00 | 26.48 | 25.04 | 25.54 | 0.7M |
| 2025-04-15 | 25.97 | 26.56 | 25.62 | 26.48 | 0.9M |
| 2025-04-14 | 26.40 | 26.60 | 25.87 | 25.97 | 0.7M |
| 2025-04-11 | 25.51 | 26.42 | 25.20 | 26.20 | 0.6M |
| 2025-04-10 | 25.72 | 26.58 | 25.58 | 25.65 | 0.9M |
| 2025-04-09 | 24.90 | 25.98 | 23.20 | 25.71 | 1.0M |
| 2025-04-08 | 24.10 | 25.10 | 23.78 | 24.86 | 1.0M |
| 2025-04-07 | 25.66 | 27.00 | 23.00 | 23.75 | 1.6M |
| 2025-04-03 | 27.46 | 27.98 | 27.28 | 27.86 | 0.7M |
| 2025-04-02 | 28.23 | 28.51 | 27.70 | 27.83 | 0.9M |
| 2025-04-01 | 27.95 | 28.80 | 27.95 | 28.33 | 1.1M |
| 2025-03-31 | 27.82 | 28.28 | 27.60 | 28.08 | 0.7M |
| 2025-03-28 | 28.34 | 28.79 | 27.95 | 28.10 | 1.0M |
| 2025-03-27 | 28.18 | 28.90 | 28.10 | 28.47 | 1.1M |
| 2025-03-26 | 27.89 | 28.79 | 27.71 | 28.40 | 0.9M |
| 2025-03-25 | 28.30 | 28.68 | 27.76 | 27.92 | 0.9M |
| 2025-03-24 | 28.63 | 28.86 | 27.70 | 28.19 | 1.1M |
| 2025-03-21 | 28.87 | 29.22 | 28.76 | 28.86 | 1.0M |
| 2025-03-20 | 28.96 | 29.50 | 28.86 | 29.04 | 1.1M |
| 2025-03-19 | 29.15 | 29.68 | 28.88 | 29.20 | 1.1M |
| 2025-03-18 | 29.04 | 29.50 | 28.65 | 29.40 | 1.8M |
| 2025-03-17 | 28.38 | 29.30 | 28.21 | 29.19 | 3.0M |
| 2025-03-14 | 27.42 | 29.48 | 27.42 | 28.16 | 3.4M |
| 2025-03-13 | 26.02 | 27.75 | 26.00 | 27.67 | 3.9M |
| 2025-03-12 | 25.77 | 26.25 | 25.53 | 26.00 | 1.0M |
| 2025-03-11 | 25.51 | 25.74 | 25.15 | 25.52 | 1.0M |
| 2025-03-10 | 26.00 | 26.19 | 25.53 | 25.72 | 1.2M |
| 2025-03-07 | 26.45 | 26.82 | 25.98 | 26.00 | 1.2M |
| 2025-03-06 | 26.88 | 26.92 | 26.35 | 26.43 | 1.0M |
| 2025-03-05 | 26.20 | 26.98 | 26.01 | 26.87 | 1.1M |
| 2025-03-04 | 26.23 | 26.80 | 25.98 | 26.25 | 1.2M |
| 2025-03-03 | 25.39 | 26.85 | 25.39 | 26.53 | 2.0M |
| 2025-02-28 | 26.41 | 26.52 | 25.21 | 25.26 | 1.8M |
| 2025-02-27 | 26.99 | 27.20 | 26.08 | 26.60 | 2.5M |
| 2025-02-26 | 27.60 | 27.90 | 26.36 | 27.12 | 3.2M |
| 2025-02-25 | 29.00 | 29.27 | 27.69 | 27.91 | 3.2M |
| 2025-02-24 | 28.83 | 31.04 | 28.40 | 29.29 | 4.1M |
| 2025-02-21 | 28.45 | 28.74 | 27.94 | 28.57 | 1.4M |
| 2025-02-20 | 28.15 | 29.38 | 28.07 | 28.35 | 1.8M |
| 2025-02-19 | 28.08 | 28.59 | 27.70 | 28.15 | 1.2M |
| 2025-02-18 | 27.55 | 28.40 | 27.28 | 28.12 | 1.3M |
| 2025-02-17 | 28.21 | 28.21 | 27.40 | 27.75 | 1.2M |
| 2025-02-14 | 26.67 | 28.15 | 26.43 | 28.10 | 2.9M |
| 2025-02-13 | 28.82 | 29.28 | 26.50 | 26.67 | 3.7M |
| 2025-02-12 | 28.34 | 28.90 | 28.02 | 28.80 | 1.3M |
| 2025-02-11 | 27.81 | 28.70 | 27.80 | 28.34 | 1.6M |
| 2025-02-10 | 27.26 | 28.04 | 27.26 | 27.96 | 1.3M |
| 2025-02-07 | 27.23 | 27.69 | 26.81 | 27.24 | 1.2M |
| 2025-02-06 | 27.29 | 27.50 | 26.81 | 27.08 | 0.9M |
| 2025-02-05 | 27.30 | 27.30 | 26.52 | 27.03 | 1.0M |
| 2025-01-27 | 25.35 | 26.88 | 25.35 | 26.59 | 1.7M |
| 2025-01-24 | 25.65 | 25.97 | 25.05 | 25.10 | 1.2M |
| 2025-01-23 | 26.00 | 26.48 | 25.65 | 25.67 | 0.9M |
| 2025-01-22 | 26.06 | 26.19 | 25.43 | 25.89 | 1.0M |
| 2025-01-21 | 26.80 | 26.80 | 26.05 | 26.42 | 0.8M |
| 2025-01-20 | 27.75 | 27.75 | 26.61 | 26.68 | 1.8M |
| 2025-01-17 | 27.58 | 28.20 | 27.44 | 27.50 | 1.2M |
| 2025-01-16 | 27.57 | 27.98 | 27.30 | 27.80 | 1.1M |
| 2025-01-15 | 27.71 | 28.18 | 27.57 | 27.61 | 1.6M |
| 2025-01-14 | 27.20 | 27.90 | 26.82 | 27.79 | 2.0M |
| 2025-01-13 | 27.01 | 27.60 | 26.40 | 27.36 | 2.0M |
| 2025-01-10 | 26.87 | 29.29 | 26.87 | 27.90 | 3.8M |
| 2025-01-09 | 27.38 | 27.62 | 26.94 | 27.02 | 1.5M |
| 2025-01-08 | 27.62 | 27.90 | 26.50 | 27.42 | 1.6M |
| 2025-01-07 | 26.10 | 28.12 | 25.88 | 27.53 | 2.0M |
| 2025-01-06 | 25.50 | 26.08 | 25.06 | 26.06 | 0.8M |
| 2025-01-03 | 27.01 | 27.28 | 25.06 | 25.20 | 1.4M |
| 2025-01-02 | 27.13 | 27.70 | 26.51 | 26.92 | 1.5M |