98.02
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 113.00 | 115.00 | 112.33 | 112.46 | 216.6K |
| 09:35 | 112.48 | 113.74 | 112.36 | 113.10 | 63.4K |
| 09:40 | 113.10 | 113.68 | 112.36 | 112.82 | 54.7K |
| 09:45 | 113.00 | 113.00 | 112.32 | 113.00 | 83.7K |
| 09:50 | 113.00 | 113.05 | 112.20 | 112.35 | 46.3K |
| 09:55 | 112.08 | 112.44 | 111.26 | 111.26 | 95.3K |
| 10:00 | 111.26 | 111.44 | 110.00 | 110.16 | 145.0K |
| 10:05 | 110.47 | 110.90 | 110.16 | 110.77 | 45.6K |
| 10:10 | 110.50 | 110.52 | 108.83 | 109.00 | 93.6K |
| 10:15 | 109.00 | 109.20 | 107.22 | 107.63 | 149.1K |
| 10:20 | 107.71 | 108.00 | 106.84 | 107.99 | 71.1K |
| 10:25 | 107.99 | 107.99 | 107.02 | 107.08 | 22.0K |
| 10:30 | 107.09 | 107.67 | 104.80 | 106.52 | 74.4K |
| 10:35 | 106.52 | 109.00 | 106.52 | 108.24 | 78.9K |
| 10:40 | 108.24 | 108.24 | 107.28 | 107.86 | 17.6K |
| 10:45 | 107.86 | 107.88 | 106.56 | 106.99 | 13.9K |
| 10:50 | 106.98 | 106.99 | 106.59 | 106.61 | 9.9K |
| 10:55 | 106.61 | 106.62 | 106.00 | 106.39 | 14.2K |
| 11:00 | 106.40 | 106.40 | 105.85 | 105.87 | 12.7K |
| 11:05 | 105.92 | 106.00 | 105.60 | 105.79 | 44.0K |
| 11:10 | 105.60 | 106.00 | 105.60 | 105.60 | 8.3K |
| 11:15 | 105.75 | 107.07 | 105.75 | 106.91 | 7.3K |
| 11:20 | 106.92 | 107.98 | 105.64 | 106.34 | 11.6K |
| 11:25 | 105.65 | 106.28 | 105.60 | 105.60 | 4.9K |
| 13:00 | 105.87 | 105.87 | 105.60 | 105.86 | 5.4K |
| 13:05 | 106.00 | 107.34 | 105.87 | 106.04 | 26.3K |
| 13:10 | 106.33 | 106.33 | 105.64 | 105.64 | 28.1K |
| 13:15 | 105.63 | 105.64 | 105.00 | 105.00 | 44.1K |
| 13:20 | 105.00 | 105.35 | 105.00 | 105.16 | 5.7K |
| 13:25 | 105.16 | 105.50 | 105.16 | 105.50 | 6.2K |
| 13:30 | 105.31 | 105.36 | 104.85 | 104.85 | 25.8K |
| 13:35 | 104.85 | 105.40 | 104.50 | 105.00 | 36.9K |
| 13:40 | 105.00 | 105.00 | 104.56 | 104.83 | 19.8K |
| 13:45 | 104.83 | 104.86 | 104.50 | 104.55 | 39.0K |
| 13:50 | 104.56 | 105.30 | 104.18 | 105.30 | 31.5K |
| 13:55 | 105.30 | 105.82 | 105.30 | 105.82 | 27.0K |
| 14:00 | 105.81 | 106.00 | 105.01 | 105.01 | 45.8K |
| 14:05 | 105.01 | 105.81 | 104.54 | 104.96 | 35.8K |
| 14:10 | 104.55 | 105.77 | 104.20 | 104.23 | 23.9K |
| 14:15 | 104.22 | 105.34 | 104.21 | 105.00 | 7.3K |
| 14:20 | 104.56 | 105.63 | 104.56 | 105.25 | 5.3K |
| 14:25 | 105.25 | 105.78 | 104.79 | 105.60 | 12.9K |
| 14:30 | 105.79 | 105.79 | 104.82 | 104.87 | 14.6K |
| 14:35 | 105.69 | 105.69 | 104.89 | 104.89 | 11.2K |
| 14:40 | 105.30 | 106.04 | 105.02 | 105.64 | 16.7K |
| 14:45 | 105.64 | 106.08 | 105.11 | 105.95 | 31.5K |
| 14:50 | 106.00 | 107.92 | 105.52 | 107.34 | 33.2K |
| 14:55 | 106.02 | 107.10 | 106.00 | 106.98 | 6.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 105.98 | 105.98 | 98.00 | 98.02 | 1.5M |
| 2025-09-25 | 107.54 | 108.40 | 104.50 | 105.99 | 1.1M |
| 2025-09-24 | 107.00 | 109.85 | 104.00 | 106.79 | 1.3M |
| 2025-09-23 | 113.00 | 115.67 | 104.18 | 106.94 | 1.9M |
| 2025-09-22 | 113.00 | 120.97 | 110.00 | 116.50 | 2.2M |
| 2025-09-19 | 106.01 | 111.79 | 105.27 | 109.00 | 1.6M |
| 2025-09-18 | 108.18 | 113.60 | 105.30 | 106.01 | 1.8M |
| 2025-09-17 | 106.00 | 107.55 | 103.88 | 106.00 | 1.1M |
| 2025-09-16 | 99.53 | 107.39 | 98.03 | 106.66 | 1.7M |
| 2025-09-15 | 93.84 | 102.97 | 92.70 | 98.77 | 1.5M |
| 2025-09-12 | 95.56 | 95.56 | 93.19 | 93.65 | 0.7M |
| 2025-09-11 | 93.98 | 95.88 | 92.30 | 95.50 | 0.5M |
| 2025-09-10 | 94.36 | 95.54 | 93.04 | 93.98 | 0.6M |
| 2025-09-09 | 94.86 | 97.83 | 94.00 | 94.88 | 0.7M |
| 2025-09-08 | 95.00 | 98.67 | 93.80 | 94.71 | 1.1M |
| 2025-09-05 | 92.20 | 94.97 | 90.21 | 94.02 | 0.8M |
| 2025-09-04 | 93.43 | 94.38 | 90.58 | 92.20 | 1.3M |
| 2025-09-03 | 95.00 | 96.13 | 91.44 | 91.75 | 0.9M |
| 2025-09-02 | 97.00 | 97.00 | 93.24 | 95.77 | 1.2M |
| 2025-09-01 | 97.58 | 99.97 | 97.12 | 97.84 | 0.9M |
| 2025-08-29 | 96.00 | 100.80 | 96.00 | 98.27 | 1.5M |
| 2025-08-28 | 96.82 | 99.14 | 94.68 | 96.91 | 1.1M |
| 2025-08-27 | 102.92 | 104.33 | 97.41 | 97.50 | 1.9M |
| 2025-08-26 | 109.99 | 110.73 | 102.50 | 103.03 | 2.5M |
| 2025-08-25 | 109.87 | 112.97 | 109.20 | 111.57 | 1.2M |
| 2025-08-22 | 114.01 | 117.90 | 111.05 | 111.76 | 1.2M |
| 2025-08-21 | 111.81 | 116.69 | 109.74 | 114.81 | 1.3M |
| 2025-08-20 | 110.95 | 113.47 | 108.63 | 112.60 | 1.3M |
| 2025-08-19 | 116.00 | 117.50 | 111.60 | 111.73 | 1.2M |
| 2025-08-18 | 122.00 | 122.00 | 115.57 | 117.00 | 1.2M |
| 2025-08-15 | 111.71 | 120.94 | 111.71 | 118.96 | 1.3M |
| 2025-08-14 | 117.49 | 121.00 | 112.00 | 113.18 | 1.8M |
| 2025-08-13 | 112.22 | 119.00 | 112.16 | 117.43 | 1.1M |
| 2025-08-12 | 116.01 | 118.32 | 112.01 | 112.82 | 1.4M |
| 2025-08-11 | 107.20 | 126.95 | 107.15 | 117.74 | 2.4M |
| 2025-08-08 | 112.90 | 114.48 | 108.00 | 108.00 | 1.5M |
| 2025-08-07 | 114.17 | 114.66 | 109.01 | 113.44 | 1.2M |
| 2025-08-06 | 111.50 | 116.00 | 108.58 | 114.00 | 1.7M |
| 2025-08-05 | 111.57 | 114.72 | 107.14 | 111.41 | 2.5M |
| 2025-08-04 | 104.18 | 112.92 | 100.88 | 111.57 | 3.0M |
| 2025-08-01 | 99.97 | 103.60 | 96.98 | 103.60 | 1.5M |
| 2025-07-31 | 98.16 | 101.97 | 97.50 | 100.00 | 1.7M |
| 2025-07-30 | 96.73 | 101.78 | 96.05 | 97.45 | 3.1M |
| 2025-07-29 | 80.58 | 96.02 | 79.88 | 96.02 | 2.9M |
| 2025-07-28 | 80.54 | 81.83 | 79.97 | 80.02 | 0.8M |
| 2025-07-25 | 82.71 | 82.71 | 80.00 | 80.70 | 0.8M |
| 2025-07-24 | 82.76 | 82.76 | 81.60 | 82.30 | 0.4M |
| 2025-07-23 | 83.98 | 84.26 | 81.31 | 82.18 | 0.6M |
| 2025-07-22 | 83.33 | 84.80 | 82.20 | 83.70 | 0.7M |
| 2025-07-21 | 84.03 | 84.29 | 82.50 | 82.92 | 0.5M |
| 2025-07-18 | 83.09 | 84.50 | 82.10 | 83.45 | 0.6M |
| 2025-07-17 | 83.52 | 84.64 | 82.68 | 82.68 | 0.5M |
| 2025-07-16 | 83.24 | 85.58 | 82.24 | 83.52 | 0.9M |
| 2025-07-15 | 82.48 | 84.64 | 81.50 | 82.66 | 0.6M |
| 2025-07-14 | 79.96 | 82.88 | 79.93 | 82.48 | 0.9M |
| 2025-07-11 | 78.97 | 80.10 | 78.12 | 79.57 | 0.4M |
| 2025-07-10 | 80.38 | 80.38 | 78.56 | 78.96 | 0.4M |
| 2025-07-09 | 81.37 | 82.58 | 79.78 | 79.82 | 0.8M |
| 2025-07-08 | 78.38 | 81.53 | 78.00 | 80.80 | 1.0M |
| 2025-07-07 | 79.70 | 79.71 | 77.58 | 78.15 | 1.0M |
| 2025-07-04 | 81.35 | 81.35 | 79.16 | 79.70 | 0.4M |
| 2025-07-03 | 80.55 | 81.35 | 79.59 | 80.94 | 0.3M |
| 2025-07-02 | 82.98 | 82.98 | 79.31 | 79.99 | 0.6M |
| 2025-07-01 | 78.69 | 84.10 | 77.77 | 83.00 | 1.1M |
| 2025-06-30 | 78.01 | 79.51 | 77.60 | 78.67 | 0.7M |
| 2025-06-27 | 80.96 | 81.23 | 77.35 | 77.61 | 0.5M |
| 2025-06-26 | 83.60 | 83.60 | 80.06 | 80.40 | 0.4M |
| 2025-06-25 | 83.16 | 84.30 | 81.56 | 83.02 | 0.6M |
| 2025-06-24 | 82.88 | 83.77 | 82.00 | 82.75 | 0.2M |
| 2025-06-23 | 83.30 | 83.30 | 81.38 | 82.30 | 0.2M |
| 2025-06-20 | 83.38 | 85.21 | 82.28 | 82.72 | 0.3M |
| 2025-06-19 | 84.67 | 84.87 | 81.50 | 83.95 | 0.6M |
| 2025-06-18 | 83.25 | 84.45 | 79.88 | 84.08 | 0.7M |
| 2025-06-17 | 82.90 | 85.84 | 82.01 | 82.67 | 0.6M |
| 2025-06-16 | 83.96 | 84.31 | 82.62 | 83.11 | 0.3M |
| 2025-06-13 | 85.71 | 87.87 | 83.10 | 83.44 | 0.6M |
| 2025-06-12 | 87.97 | 89.97 | 85.34 | 86.67 | 1.0M |
| 2025-06-11 | 83.58 | 86.66 | 82.15 | 85.34 | 0.7M |
| 2025-06-10 | 82.65 | 84.76 | 81.26 | 83.02 | 0.8M |
| 2025-06-09 | 81.98 | 83.00 | 80.63 | 82.59 | 0.8M |
| 2025-06-06 | 80.56 | 83.00 | 79.45 | 81.60 | 0.6M |
| 2025-06-05 | 80.97 | 81.76 | 79.73 | 80.00 | 0.5M |
| 2025-06-04 | 78.88 | 81.68 | 78.01 | 79.98 | 0.5M |
| 2025-06-03 | 81.40 | 82.36 | 77.33 | 78.33 | 0.8M |
| 2025-05-30 | 81.36 | 83.28 | 80.34 | 81.01 | 0.4M |
| 2025-05-29 | 79.86 | 83.37 | 78.00 | 81.93 | 0.7M |
| 2025-05-28 | 77.47 | 80.78 | 77.17 | 79.86 | 0.6M |
| 2025-05-27 | 78.21 | 78.24 | 76.32 | 77.55 | 0.6M |
| 2025-05-26 | 80.00 | 80.00 | 76.66 | 78.77 | 0.6M |
| 2025-05-23 | 76.00 | 83.60 | 75.68 | 80.01 | 1.2M |
| 2025-05-22 | 76.11 | 78.50 | 73.50 | 76.18 | 0.7M |
| 2025-05-21 | 79.08 | 79.08 | 75.50 | 75.70 | 0.5M |
| 2025-05-20 | 77.99 | 79.60 | 75.94 | 79.18 | 0.5M |
| 2025-05-19 | 77.95 | 80.50 | 76.28 | 76.32 | 0.5M |
| 2025-05-16 | 79.50 | 79.88 | 77.95 | 78.20 | 0.3M |
| 2025-05-15 | 83.41 | 83.41 | 79.01 | 79.71 | 0.6M |
| 2025-05-14 | 84.03 | 85.77 | 82.50 | 83.37 | 0.5M |
| 2025-05-13 | 84.29 | 84.41 | 82.70 | 83.45 | 0.4M |
| 2025-05-12 | 83.92 | 84.83 | 83.00 | 83.70 | 0.5M |
| 2025-05-09 | 85.20 | 86.01 | 82.50 | 84.00 | 0.6M |
| 2025-05-08 | 83.76 | 85.58 | 82.80 | 84.13 | 0.8M |
| 2025-05-07 | 78.72 | 85.58 | 78.18 | 83.88 | 1.3M |
| 2025-05-06 | 79.66 | 81.00 | 76.39 | 78.17 | 0.7M |
| 2025-04-30 | 76.10 | 79.99 | 75.67 | 79.51 | 1.0M |
| 2025-04-29 | 74.50 | 76.81 | 73.61 | 76.43 | 0.6M |
| 2025-04-28 | 80.13 | 80.13 | 73.80 | 74.03 | 1.2M |
| 2025-04-25 | 80.03 | 81.66 | 79.68 | 79.93 | 0.3M |
| 2025-04-24 | 82.73 | 83.96 | 80.02 | 80.59 | 0.5M |
| 2025-04-23 | 83.88 | 84.54 | 80.64 | 82.15 | 0.7M |
| 2025-04-22 | 86.08 | 86.08 | 83.40 | 83.40 | 0.5M |
| 2025-04-21 | 80.10 | 85.98 | 80.10 | 85.51 | 1.0M |
| 2025-04-18 | 81.81 | 83.81 | 80.09 | 80.65 | 0.6M |
| 2025-04-17 | 83.63 | 85.72 | 82.00 | 82.08 | 0.7M |
| 2025-04-16 | 88.78 | 89.62 | 82.47 | 83.41 | 0.9M |
| 2025-04-15 | 93.09 | 94.04 | 88.00 | 89.00 | 1.1M |
| 2025-04-14 | 91.07 | 96.83 | 91.07 | 93.76 | 1.7M |
| 2025-04-11 | 90.00 | 93.01 | 89.00 | 89.86 | 1.2M |
| 2025-04-10 | 88.00 | 93.50 | 88.00 | 91.18 | 1.1M |
| 2025-04-09 | 82.99 | 90.87 | 77.00 | 87.52 | 1.8M |
| 2025-04-08 | 77.49 | 87.97 | 77.01 | 84.52 | 2.0M |
| 2025-04-07 | 92.00 | 92.00 | 78.02 | 78.02 | 1.8M |
| 2025-04-03 | 99.05 | 102.10 | 96.00 | 97.52 | 0.7M |
| 2025-04-02 | 101.00 | 103.46 | 98.74 | 99.77 | 1.0M |
| 2025-04-01 | 98.49 | 101.50 | 98.49 | 100.66 | 0.8M |
| 2025-03-31 | 94.97 | 99.90 | 89.81 | 99.90 | 1.4M |
| 2025-03-28 | 96.30 | 98.89 | 93.32 | 93.87 | 1.0M |
| 2025-03-27 | 97.48 | 99.00 | 95.58 | 96.23 | 0.9M |
| 2025-03-26 | 89.99 | 98.88 | 89.99 | 97.51 | 1.8M |
| 2025-03-25 | 90.98 | 90.98 | 87.28 | 89.10 | 0.6M |
| 2025-03-24 | 90.47 | 93.98 | 86.12 | 90.98 | 1.2M |
| 2025-03-21 | 91.24 | 95.19 | 89.02 | 91.29 | 1.8M |
| 2025-03-20 | 98.55 | 99.90 | 89.20 | 91.72 | 3.1M |
| 2025-03-19 | 99.00 | 100.76 | 96.19 | 99.53 | 0.8M |
| 2025-03-18 | 98.42 | 101.65 | 94.74 | 99.70 | 1.4M |
| 2025-03-17 | 92.70 | 99.44 | 92.55 | 98.43 | 1.5M |
| 2025-03-14 | 96.14 | 97.06 | 87.88 | 91.95 | 1.5M |
| 2025-03-13 | 87.43 | 92.00 | 87.37 | 91.57 | 1.8M |
| 2025-03-12 | 82.04 | 88.60 | 81.94 | 86.82 | 1.9M |
| 2025-03-11 | 77.30 | 83.99 | 77.30 | 82.00 | 1.1M |
| 2025-03-10 | 80.00 | 80.00 | 75.70 | 78.90 | 1.5M |
| 2025-03-07 | 82.60 | 84.83 | 79.30 | 80.00 | 1.3M |
| 2025-03-06 | 78.42 | 86.86 | 78.37 | 83.39 | 2.1M |
| 2025-03-05 | 79.40 | 79.40 | 75.90 | 78.42 | 1.4M |
| 2025-03-04 | 70.30 | 79.49 | 70.19 | 79.40 | 1.9M |
| 2025-03-03 | 69.65 | 71.78 | 68.98 | 70.80 | 0.6M |
| 2025-02-28 | 72.00 | 73.69 | 68.17 | 70.79 | 0.9M |
| 2025-02-27 | 71.39 | 71.99 | 69.80 | 71.89 | 0.7M |
| 2025-02-26 | 70.02 | 74.90 | 69.85 | 70.90 | 1.1M |
| 2025-02-25 | 70.08 | 71.49 | 69.38 | 69.72 | 0.6M |
| 2025-02-24 | 70.98 | 72.56 | 69.28 | 70.08 | 0.7M |
| 2025-02-21 | 70.00 | 71.78 | 69.06 | 70.98 | 0.5M |
| 2025-02-20 | 70.87 | 73.60 | 69.67 | 71.10 | 0.7M |
| 2025-02-19 | 68.20 | 71.55 | 67.77 | 69.64 | 0.6M |
| 2025-02-18 | 72.99 | 73.99 | 67.96 | 67.99 | 0.7M |
| 2025-02-17 | 72.50 | 73.59 | 71.51 | 72.71 | 0.4M |
| 2025-02-14 | 72.99 | 73.42 | 71.20 | 72.62 | 0.6M |
| 2025-02-13 | 73.50 | 76.39 | 73.50 | 73.50 | 0.7M |
| 2025-02-12 | 73.55 | 75.97 | 72.56 | 75.96 | 0.7M |
| 2025-02-11 | 70.58 | 74.77 | 70.08 | 73.40 | 0.8M |
| 2025-02-10 | 70.12 | 72.00 | 68.85 | 70.58 | 0.7M |
| 2025-02-07 | 67.20 | 70.75 | 65.02 | 70.60 | 1.0M |
| 2025-02-06 | 66.99 | 69.08 | 65.11 | 67.48 | 1.2M |
| 2025-02-05 | 74.13 | 76.75 | 64.99 | 67.75 | 1.7M |
| 2025-01-27 | 73.20 | 74.89 | 70.86 | 73.60 | 0.8M |
| 2025-01-24 | 73.32 | 76.53 | 72.44 | 73.20 | 1.3M |
| 2025-01-23 | 69.48 | 74.51 | 68.52 | 74.50 | 1.8M |
| 2025-01-22 | 63.94 | 69.00 | 63.56 | 69.00 | 1.6M |
| 2025-01-21 | 61.00 | 65.00 | 60.32 | 64.43 | 1.4M |
| 2025-01-20 | 58.70 | 61.49 | 57.46 | 60.55 | 0.9M |
| 2025-01-17 | 62.33 | 62.33 | 58.01 | 58.50 | 1.1M |
| 2025-01-16 | 58.00 | 62.88 | 57.80 | 61.13 | 1.6M |
| 2025-01-15 | 57.20 | 58.88 | 56.60 | 57.53 | 0.8M |
| 2025-01-14 | 56.40 | 57.50 | 55.79 | 56.91 | 0.8M |
| 2025-01-13 | 56.59 | 57.96 | 55.23 | 56.18 | 0.7M |
| 2025-01-10 | 57.48 | 59.40 | 56.73 | 56.99 | 0.7M |
| 2025-01-09 | 58.80 | 58.80 | 57.29 | 57.89 | 0.8M |
| 2025-01-08 | 55.62 | 60.17 | 54.80 | 59.42 | 1.3M |
| 2025-01-07 | 53.50 | 55.97 | 53.24 | 55.62 | 0.7M |
| 2025-01-06 | 55.10 | 55.10 | 52.81 | 53.62 | 0.9M |
| 2025-01-03 | 58.40 | 58.44 | 54.08 | 54.39 | 1.0M |
| 2025-01-02 | 60.19 | 60.93 | 57.23 | 58.45 | 0.9M |