255.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 284.50 | 290.86 | 277.51 | 284.00 | 626.7K |
| 09:35 | 284.00 | 284.91 | 273.00 | 273.00 | 234.9K |
| 09:40 | 273.00 | 276.12 | 270.33 | 274.97 | 183.2K |
| 09:45 | 275.45 | 276.15 | 265.15 | 265.15 | 176.7K |
| 09:50 | 265.17 | 268.00 | 258.90 | 264.96 | 288.3K |
| 09:55 | 264.89 | 275.00 | 263.17 | 271.75 | 166.9K |
| 10:00 | 271.75 | 275.00 | 270.00 | 274.99 | 94.9K |
| 10:05 | 274.00 | 281.99 | 273.07 | 281.99 | 208.9K |
| 10:10 | 281.77 | 282.66 | 276.05 | 277.00 | 138.9K |
| 10:15 | 276.99 | 282.65 | 276.99 | 277.00 | 183.0K |
| 10:20 | 277.00 | 277.01 | 273.00 | 274.63 | 87.5K |
| 10:25 | 273.38 | 280.00 | 273.38 | 278.00 | 60.1K |
| 10:30 | 277.00 | 278.00 | 273.11 | 273.28 | 86.9K |
| 10:35 | 273.28 | 281.80 | 273.28 | 276.00 | 87.5K |
| 10:40 | 276.97 | 278.98 | 273.56 | 273.57 | 142.8K |
| 10:45 | 275.01 | 275.19 | 272.50 | 272.85 | 101.1K |
| 10:50 | 273.38 | 275.14 | 272.00 | 275.00 | 61.6K |
| 10:55 | 274.80 | 274.99 | 272.01 | 272.01 | 22.2K |
| 11:00 | 272.01 | 272.38 | 270.00 | 270.00 | 33.1K |
| 11:05 | 270.00 | 272.86 | 270.00 | 270.01 | 33.2K |
| 11:10 | 270.01 | 270.11 | 265.01 | 267.80 | 87.8K |
| 11:15 | 266.00 | 267.00 | 265.01 | 266.88 | 110.8K |
| 11:20 | 266.87 | 270.11 | 266.87 | 269.03 | 18.7K |
| 11:25 | 270.00 | 270.11 | 269.01 | 269.99 | 22.0K |
| 11:30 | 270.00 | 270.00 | 270.00 | 270.00 | 0.1K |
| 13:00 | 270.00 | 273.00 | 270.00 | 272.97 | 54.6K |
| 13:05 | 272.95 | 273.00 | 271.00 | 273.00 | 36.6K |
| 13:10 | 271.88 | 273.07 | 271.00 | 271.10 | 62.7K |
| 13:15 | 271.11 | 274.00 | 271.11 | 273.01 | 49.0K |
| 13:20 | 273.01 | 273.90 | 272.80 | 272.80 | 11.9K |
| 13:25 | 272.98 | 273.11 | 271.13 | 271.14 | 37.3K |
| 13:30 | 271.13 | 271.48 | 271.13 | 271.47 | 17.4K |
| 13:35 | 271.50 | 275.99 | 271.50 | 273.51 | 53.7K |
| 13:40 | 273.51 | 274.00 | 271.50 | 271.61 | 29.6K |
| 13:45 | 273.61 | 273.61 | 271.58 | 271.60 | 10.3K |
| 13:50 | 271.60 | 273.57 | 271.50 | 273.57 | 14.0K |
| 13:55 | 273.57 | 273.57 | 273.00 | 273.06 | 12.0K |
| 14:00 | 273.07 | 273.57 | 272.04 | 273.33 | 13.6K |
| 14:05 | 273.33 | 273.50 | 273.30 | 273.33 | 10.3K |
| 14:10 | 273.34 | 273.45 | 272.73 | 273.00 | 23.9K |
| 14:15 | 273.01 | 273.06 | 272.95 | 273.06 | 17.8K |
| 14:20 | 273.40 | 273.88 | 273.26 | 273.81 | 19.0K |
| 14:25 | 273.81 | 276.68 | 273.53 | 276.68 | 44.7K |
| 14:30 | 276.00 | 276.68 | 272.73 | 273.46 | 42.7K |
| 14:35 | 273.46 | 273.51 | 272.52 | 273.03 | 46.6K |
| 14:40 | 273.44 | 273.56 | 273.10 | 273.36 | 35.1K |
| 14:45 | 273.12 | 273.14 | 272.50 | 273.00 | 64.3K |
| 14:50 | 273.00 | 273.10 | 272.00 | 273.00 | 77.6K |
| 14:55 | 273.03 | 273.03 | 272.00 | 273.00 | 47.2K |
| 15:40 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 267.02 | 270.98 | 247.82 | 255.00 | 4.5M |
| 2025-09-25 | 280.06 | 291.91 | 258.18 | 273.00 | 4.1M |
| 2025-09-24 | 255.20 | 275.28 | 255.20 | 273.37 | 3.1M |
| 2025-09-23 | 271.88 | 291.88 | 256.00 | 268.38 | 4.6M |
| 2025-09-22 | 245.00 | 268.00 | 235.16 | 267.98 | 4.2M |
| 2025-09-19 | 237.00 | 241.50 | 226.00 | 239.80 | 3.2M |
| 2025-09-18 | 215.60 | 246.00 | 214.60 | 231.08 | 4.1M |
| 2025-09-17 | 227.00 | 227.00 | 215.00 | 218.50 | 2.8M |
| 2025-09-16 | 217.00 | 229.89 | 211.10 | 226.00 | 3.5M |
| 2025-09-15 | 212.32 | 219.83 | 208.00 | 216.17 | 3.1M |
| 2025-09-12 | 220.00 | 235.00 | 214.70 | 219.07 | 3.9M |
| 2025-09-11 | 218.00 | 237.81 | 213.00 | 226.32 | 6.0M |
| 2025-09-10 | 209.10 | 229.26 | 201.00 | 229.26 | 7.6M |
| 2025-09-09 | 185.62 | 199.88 | 181.02 | 191.05 | 5.3M |
| 2025-09-08 | 193.00 | 198.57 | 173.28 | 183.13 | 4.8M |
| 2025-09-05 | 187.00 | 199.99 | 173.00 | 194.00 | 4.7M |
| 2025-09-04 | 212.00 | 215.90 | 172.99 | 182.96 | 6.0M |
| 2025-09-03 | 205.00 | 216.00 | 199.00 | 215.98 | 3.5M |
| 2025-09-02 | 213.92 | 216.98 | 190.00 | 199.42 | 4.2M |
| 2025-09-01 | 209.00 | 218.60 | 197.00 | 214.92 | 3.6M |
| 2025-08-29 | 183.40 | 219.98 | 183.20 | 208.00 | 5.6M |
| 2025-08-28 | 174.44 | 199.00 | 168.60 | 188.10 | 5.7M |
| 2025-08-27 | 175.12 | 180.02 | 160.00 | 168.59 | 6.0M |
| 2025-08-26 | 184.89 | 185.00 | 173.00 | 175.16 | 7.0M |
| 2025-08-25 | 185.00 | 191.03 | 180.92 | 190.99 | 6.6M |
| 2025-08-22 | 169.34 | 200.00 | 166.00 | 193.08 | 10.3M |
| 2025-08-21 | 174.00 | 176.99 | 160.00 | 168.60 | 8.7M |
| 2025-08-20 | 180.00 | 188.88 | 170.02 | 175.35 | 8.0M |
| 2025-08-19 | 166.00 | 185.00 | 163.12 | 181.66 | 6.5M |
| 2025-08-18 | 166.10 | 174.20 | 158.00 | 170.51 | 8.4M |
| 2025-08-15 | 153.83 | 165.87 | 149.35 | 164.34 | 8.7M |
| 2025-08-14 | 155.01 | 158.00 | 149.90 | 153.93 | 6.9M |
| 2025-08-13 | 146.51 | 164.64 | 146.51 | 157.68 | 7.4M |
| 2025-08-12 | 148.25 | 154.62 | 141.52 | 149.00 | 8.2M |
| 2025-08-11 | 138.40 | 151.50 | 136.00 | 147.42 | 8.2M |
| 2025-08-08 | 129.00 | 139.59 | 128.00 | 135.70 | 10.9M |
| 2025-08-07 | 133.95 | 136.89 | 127.50 | 128.90 | 10.9M |
| 2025-08-06 | 128.92 | 142.89 | 128.18 | 140.99 | 8.4M |
| 2025-08-05 | 122.00 | 128.18 | 116.00 | 128.18 | 10.2M |
| 2025-08-04 | 115.53 | 126.00 | 112.07 | 122.12 | 11.7M |
| 2025-08-01 | 103.65 | 112.97 | 100.01 | 109.02 | 12.8M |
| 2025-07-31 | 90.69 | 103.66 | 90.69 | 103.66 | 6.6M |
| 2025-07-30 | 79.50 | 86.38 | 79.35 | 86.38 | 7.9M |
| 2025-07-29 | 78.31 | 79.99 | 77.00 | 79.20 | 4.3M |
| 2025-07-28 | 72.32 | 78.88 | 72.16 | 78.30 | 7.4M |
| 2025-07-25 | 70.76 | 73.07 | 70.30 | 72.32 | 3.5M |
| 2025-07-24 | 71.79 | 72.10 | 69.59 | 71.47 | 3.7M |
| 2025-07-23 | 70.72 | 74.52 | 70.72 | 71.28 | 4.1M |
| 2025-07-22 | 69.10 | 72.72 | 68.98 | 72.60 | 6.1M |
| 2025-07-21 | 70.41 | 70.47 | 67.36 | 69.20 | 6.2M |
| 2025-07-18 | 70.74 | 72.74 | 69.05 | 70.50 | 7.3M |
| 2025-07-17 | 61.36 | 69.21 | 61.06 | 69.08 | 9.5M |
| 2025-07-16 | 61.53 | 65.73 | 60.94 | 61.40 | 5.8M |
| 2025-07-15 | 61.31 | 62.20 | 60.05 | 61.53 | 3.3M |
| 2025-07-14 | 60.65 | 61.98 | 60.19 | 61.30 | 3.1M |
| 2025-07-11 | 62.07 | 62.84 | 59.30 | 60.65 | 5.7M |
| 2025-07-10 | 63.01 | 63.98 | 62.00 | 62.85 | 4.5M |
| 2025-07-09 | 60.66 | 64.79 | 60.20 | 62.79 | 8.2M |
| 2025-07-08 | 56.00 | 60.50 | 55.79 | 60.27 | 7.2M |
| 2025-07-07 | 56.34 | 56.77 | 55.51 | 55.71 | 2.9M |
| 2025-07-04 | 57.60 | 58.40 | 56.12 | 56.85 | 3.7M |
| 2025-07-03 | 58.62 | 58.94 | 57.01 | 57.83 | 3.2M |
| 2025-07-02 | 60.00 | 60.32 | 57.70 | 58.61 | 3.2M |
| 2025-07-01 | 57.47 | 61.25 | 56.90 | 59.72 | 6.2M |
| 2025-06-30 | 57.50 | 60.00 | 56.00 | 57.49 | 6.4M |
| 2025-06-27 | 61.55 | 61.56 | 57.66 | 57.82 | 4.8M |
| 2025-06-26 | 61.77 | 61.77 | 59.45 | 59.86 | 5.2M |
| 2025-06-25 | 57.53 | 61.00 | 57.53 | 60.25 | 5.8M |
| 2025-06-24 | 59.98 | 61.58 | 57.06 | 57.63 | 5.1M |
| 2025-06-23 | 57.41 | 61.20 | 57.41 | 59.98 | 3.8M |
| 2025-06-20 | 59.29 | 60.84 | 57.99 | 57.99 | 3.1M |
| 2025-06-19 | 58.59 | 62.00 | 58.16 | 59.60 | 5.6M |
| 2025-06-18 | 57.50 | 58.58 | 56.30 | 58.00 | 3.0M |
| 2025-06-17 | 57.60 | 58.88 | 57.19 | 57.67 | 2.2M |
| 2025-06-16 | 58.26 | 59.85 | 57.50 | 57.65 | 3.3M |
| 2025-06-13 | 59.92 | 61.51 | 58.10 | 58.26 | 4.5M |
| 2025-06-12 | 55.39 | 60.48 | 55.14 | 59.88 | 6.8M |
| 2025-06-11 | 54.19 | 55.93 | 53.96 | 55.50 | 2.9M |
| 2025-06-10 | 54.32 | 55.66 | 53.33 | 54.30 | 3.0M |
| 2025-06-09 | 54.61 | 55.75 | 53.70 | 54.32 | 3.0M |
| 2025-06-06 | 54.14 | 56.37 | 53.50 | 54.92 | 4.7M |
| 2025-06-05 | 52.53 | 55.38 | 52.19 | 54.24 | 5.1M |
| 2025-06-04 | 51.90 | 52.77 | 51.40 | 52.54 | 2.3M |
| 2025-06-03 | 52.51 | 52.74 | 51.15 | 51.88 | 2.4M |
| 2025-05-30 | 53.66 | 53.66 | 51.14 | 52.37 | 4.2M |
| 2025-05-29 | 53.14 | 55.00 | 53.14 | 53.54 | 3.0M |
| 2025-05-28 | 53.10 | 53.18 | 52.00 | 52.40 | 3.2M |
| 2025-05-27 | 75.84 | 75.84 | 72.63 | 73.14 | 3.8M |
| 2025-05-26 | 75.33 | 77.40 | 72.66 | 75.93 | 3.9M |
| 2025-05-23 | 76.04 | 78.30 | 74.37 | 75.49 | 4.1M |
| 2025-05-22 | 78.86 | 79.85 | 75.41 | 75.70 | 4.8M |
| 2025-05-21 | 79.00 | 82.97 | 77.17 | 77.70 | 6.1M |
| 2025-05-20 | 77.15 | 83.94 | 75.03 | 81.33 | 10.7M |
| 2025-05-19 | 73.50 | 75.78 | 69.80 | 74.90 | 7.0M |
| 2025-05-16 | 71.47 | 74.88 | 70.82 | 73.50 | 6.8M |
| 2025-05-15 | 72.11 | 75.00 | 71.10 | 72.63 | 6.8M |
| 2025-05-14 | 68.87 | 75.00 | 68.87 | 69.97 | 9.2M |
| 2025-05-13 | 67.53 | 70.99 | 65.61 | 67.00 | 5.7M |
| 2025-05-12 | 64.00 | 66.99 | 63.89 | 66.20 | 3.0M |
| 2025-05-09 | 63.32 | 64.86 | 63.12 | 63.19 | 1.6M |
| 2025-05-08 | 62.01 | 63.49 | 62.01 | 63.28 | 1.2M |
| 2025-05-07 | 63.73 | 63.90 | 61.59 | 62.39 | 1.8M |
| 2025-05-06 | 61.00 | 62.90 | 60.55 | 62.48 | 1.7M |
| 2025-04-30 | 60.63 | 61.78 | 60.50 | 60.58 | 1.3M |
| 2025-04-29 | 59.88 | 61.15 | 59.59 | 60.57 | 1.7M |
| 2025-04-28 | 60.40 | 60.95 | 59.31 | 59.68 | 1.3M |
| 2025-04-25 | 57.35 | 61.18 | 57.35 | 60.84 | 2.5M |
| 2025-04-24 | 58.36 | 59.30 | 57.35 | 57.49 | 1.1M |
| 2025-04-23 | 58.10 | 59.48 | 57.90 | 58.45 | 1.3M |
| 2025-04-22 | 57.29 | 57.83 | 56.82 | 57.36 | 0.7M |
| 2025-04-21 | 57.21 | 57.66 | 56.80 | 57.30 | 0.9M |
| 2025-04-18 | 57.56 | 58.35 | 57.01 | 57.39 | 1.0M |
| 2025-04-17 | 56.48 | 57.67 | 55.68 | 57.20 | 1.0M |
| 2025-04-16 | 58.79 | 58.80 | 55.70 | 56.43 | 2.3M |
| 2025-04-15 | 58.29 | 61.25 | 57.52 | 60.01 | 2.1M |
| 2025-04-14 | 56.80 | 59.20 | 56.02 | 58.25 | 2.6M |
| 2025-04-11 | 54.50 | 55.80 | 53.90 | 55.19 | 1.6M |
| 2025-04-10 | 55.90 | 56.58 | 53.86 | 54.91 | 3.0M |
| 2025-04-09 | 50.00 | 53.31 | 45.00 | 52.69 | 3.5M |
| 2025-04-08 | 52.21 | 54.96 | 50.15 | 52.03 | 3.6M |
| 2025-04-07 | 60.90 | 62.31 | 53.10 | 53.10 | 3.8M |
| 2025-04-03 | 67.95 | 69.20 | 65.85 | 66.38 | 3.3M |
| 2025-04-02 | 68.05 | 69.96 | 67.19 | 69.19 | 4.0M |
| 2025-04-01 | 65.58 | 68.26 | 65.58 | 67.73 | 3.8M |
| 2025-03-31 | 64.00 | 66.50 | 63.20 | 65.70 | 2.7M |
| 2025-03-28 | 63.98 | 65.28 | 63.50 | 64.50 | 1.8M |
| 2025-03-27 | 64.90 | 65.49 | 63.63 | 64.04 | 1.5M |
| 2025-03-26 | 65.20 | 65.63 | 64.04 | 65.00 | 1.9M |
| 2025-03-25 | 63.96 | 66.99 | 63.52 | 65.29 | 3.8M |
| 2025-03-24 | 63.10 | 65.40 | 62.68 | 64.28 | 2.0M |
| 2025-03-21 | 64.38 | 65.12 | 62.84 | 62.91 | 1.7M |
| 2025-03-20 | 64.83 | 65.80 | 64.40 | 64.87 | 1.8M |
| 2025-03-19 | 64.69 | 65.61 | 64.12 | 65.12 | 1.8M |
| 2025-03-18 | 64.10 | 65.27 | 63.90 | 64.81 | 2.2M |
| 2025-03-17 | 63.08 | 64.89 | 63.08 | 64.25 | 2.4M |
| 2025-03-14 | 62.12 | 62.95 | 61.80 | 62.95 | 1.3M |
| 2025-03-13 | 63.41 | 63.85 | 61.70 | 62.51 | 1.7M |
| 2025-03-12 | 63.50 | 64.23 | 63.10 | 63.53 | 1.6M |
| 2025-03-11 | 62.80 | 63.79 | 62.26 | 63.58 | 1.5M |
| 2025-03-10 | 63.44 | 63.65 | 62.86 | 63.61 | 1.3M |
| 2025-03-07 | 63.61 | 65.49 | 63.10 | 63.59 | 2.3M |
| 2025-03-06 | 64.18 | 64.45 | 63.43 | 64.00 | 2.1M |
| 2025-03-05 | 62.70 | 65.58 | 62.33 | 63.77 | 3.0M |
| 2025-03-04 | 61.70 | 62.61 | 61.50 | 62.59 | 1.3M |
| 2025-03-03 | 62.33 | 63.27 | 61.44 | 61.94 | 2.1M |
| 2025-02-28 | 65.50 | 65.77 | 62.02 | 62.23 | 2.5M |
| 2025-02-27 | 66.50 | 67.20 | 64.38 | 65.60 | 2.2M |
| 2025-02-26 | 66.50 | 66.68 | 65.10 | 66.00 | 2.3M |
| 2025-02-25 | 64.45 | 66.76 | 64.21 | 65.74 | 2.8M |
| 2025-02-24 | 65.00 | 66.48 | 64.08 | 65.50 | 2.8M |
| 2025-02-21 | 64.88 | 65.00 | 64.04 | 64.70 | 2.6M |
| 2025-02-20 | 62.99 | 64.59 | 62.50 | 64.04 | 2.5M |
| 2025-02-19 | 62.00 | 63.19 | 61.87 | 63.19 | 1.9M |
| 2025-02-18 | 64.81 | 65.14 | 61.70 | 61.87 | 2.8M |
| 2025-02-17 | 64.81 | 65.84 | 64.60 | 65.20 | 2.4M |
| 2025-02-14 | 63.97 | 66.68 | 63.07 | 65.66 | 3.6M |
| 2025-02-13 | 66.80 | 67.00 | 64.24 | 64.29 | 3.0M |
| 2025-02-12 | 66.66 | 68.50 | 65.31 | 66.66 | 4.6M |
| 2025-02-11 | 64.21 | 65.28 | 63.76 | 64.38 | 2.8M |
| 2025-02-10 | 64.50 | 64.98 | 63.55 | 64.27 | 4.0M |
| 2025-02-07 | 64.34 | 67.88 | 64.34 | 66.69 | 3.7M |
| 2025-02-06 | 63.38 | 64.82 | 63.19 | 64.82 | 2.5M |
| 2025-02-05 | 61.52 | 64.89 | 61.52 | 63.54 | 2.9M |
| 2025-01-27 | 63.60 | 63.99 | 60.70 | 60.70 | 2.0M |
| 2025-01-24 | 61.82 | 64.00 | 61.60 | 63.35 | 2.2M |
| 2025-01-23 | 63.00 | 63.80 | 61.88 | 61.94 | 2.0M |
| 2025-01-22 | 63.63 | 63.87 | 62.10 | 62.44 | 1.5M |
| 2025-01-21 | 63.71 | 64.30 | 62.86 | 64.05 | 1.7M |
| 2025-01-20 | 62.89 | 64.22 | 62.40 | 63.98 | 2.0M |
| 2025-01-17 | 62.61 | 63.20 | 61.96 | 62.53 | 1.8M |
| 2025-01-16 | 64.64 | 65.95 | 63.00 | 63.40 | 2.5M |
| 2025-01-15 | 63.49 | 64.66 | 61.91 | 62.27 | 1.8M |
| 2025-01-14 | 61.47 | 64.00 | 61.18 | 64.00 | 2.4M |
| 2025-01-13 | 61.55 | 62.40 | 60.51 | 61.46 | 2.0M |
| 2025-01-10 | 62.20 | 64.93 | 61.18 | 62.92 | 3.1M |
| 2025-01-09 | 61.39 | 63.08 | 61.29 | 61.78 | 1.7M |
| 2025-01-08 | 63.11 | 63.55 | 59.61 | 62.54 | 2.5M |
| 2025-01-07 | 61.25 | 63.71 | 61.05 | 63.71 | 2.3M |
| 2025-01-06 | 62.42 | 64.72 | 59.08 | 61.55 | 2.5M |
| 2025-01-03 | 67.63 | 68.50 | 62.88 | 63.00 | 3.3M |
| 2025-01-02 | 68.20 | 70.85 | 65.84 | 66.74 | 3.5M |