85.99
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 94.60 | 94.60 | 91.38 | 92.88 | 268.7K |
| 09:35 | 92.74 | 92.87 | 91.91 | 92.85 | 162.5K |
| 09:40 | 92.83 | 93.26 | 92.20 | 92.50 | 108.1K |
| 09:45 | 92.50 | 92.89 | 91.89 | 92.21 | 106.5K |
| 09:50 | 92.21 | 92.36 | 91.85 | 91.85 | 84.9K |
| 09:55 | 91.85 | 92.35 | 91.82 | 92.25 | 30.0K |
| 10:00 | 92.35 | 92.65 | 91.88 | 91.98 | 46.2K |
| 10:05 | 91.98 | 92.30 | 91.80 | 91.80 | 97.3K |
| 10:10 | 91.80 | 91.80 | 91.40 | 91.50 | 100.4K |
| 10:15 | 91.64 | 91.98 | 91.48 | 91.98 | 123.7K |
| 10:20 | 91.99 | 92.50 | 91.78 | 91.96 | 55.6K |
| 10:25 | 91.96 | 92.39 | 91.96 | 92.37 | 38.9K |
| 10:30 | 92.36 | 93.00 | 92.36 | 93.00 | 66.8K |
| 10:35 | 93.02 | 93.74 | 93.00 | 93.20 | 81.0K |
| 10:40 | 93.20 | 93.48 | 92.63 | 93.48 | 58.5K |
| 10:45 | 93.23 | 93.30 | 93.07 | 93.10 | 34.8K |
| 10:50 | 93.10 | 93.45 | 93.00 | 93.39 | 22.4K |
| 10:55 | 93.28 | 93.40 | 92.92 | 93.40 | 48.2K |
| 11:00 | 93.18 | 93.52 | 93.18 | 93.48 | 23.5K |
| 11:05 | 93.43 | 93.43 | 93.10 | 93.36 | 35.1K |
| 11:10 | 93.36 | 93.46 | 93.12 | 93.14 | 33.6K |
| 11:15 | 93.12 | 93.55 | 93.12 | 93.54 | 22.3K |
| 11:20 | 93.54 | 93.59 | 93.39 | 93.40 | 22.6K |
| 11:25 | 93.55 | 93.80 | 93.50 | 93.62 | 77.6K |
| 13:00 | 93.56 | 93.59 | 92.67 | 92.85 | 38.2K |
| 13:05 | 92.85 | 92.86 | 92.69 | 92.73 | 27.1K |
| 13:10 | 92.73 | 92.90 | 92.35 | 92.55 | 42.9K |
| 13:15 | 92.55 | 93.03 | 92.55 | 92.85 | 27.3K |
| 13:20 | 92.85 | 92.99 | 92.60 | 92.97 | 49.9K |
| 13:25 | 92.94 | 93.20 | 92.87 | 92.89 | 19.7K |
| 13:30 | 93.16 | 93.88 | 93.03 | 93.84 | 143.3K |
| 13:35 | 93.88 | 94.27 | 93.85 | 94.00 | 90.9K |
| 13:40 | 93.99 | 93.99 | 93.65 | 93.65 | 17.4K |
| 13:45 | 93.60 | 94.12 | 93.60 | 93.85 | 75.6K |
| 13:50 | 93.85 | 94.02 | 93.69 | 93.97 | 39.5K |
| 13:55 | 93.80 | 93.99 | 93.40 | 93.40 | 32.6K |
| 14:00 | 93.39 | 93.91 | 93.39 | 93.50 | 37.0K |
| 14:05 | 93.57 | 93.91 | 93.47 | 93.90 | 12.9K |
| 14:10 | 93.64 | 93.87 | 93.54 | 93.78 | 24.5K |
| 14:15 | 93.77 | 93.87 | 93.65 | 93.80 | 28.3K |
| 14:20 | 93.80 | 94.00 | 93.79 | 93.99 | 48.2K |
| 14:25 | 93.98 | 93.98 | 93.47 | 93.47 | 45.9K |
| 14:30 | 93.51 | 93.51 | 93.26 | 93.38 | 37.2K |
| 14:35 | 93.26 | 93.80 | 93.25 | 93.80 | 156.3K |
| 14:40 | 93.78 | 93.98 | 93.78 | 93.84 | 46.3K |
| 14:45 | 93.95 | 93.98 | 93.84 | 93.94 | 69.1K |
| 14:50 | 93.91 | 93.98 | 93.87 | 93.90 | 76.0K |
| 14:55 | 93.90 | 93.99 | 93.90 | 93.99 | 76.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 91.00 | 91.00 | 85.61 | 85.99 | 4.1M |
| 2025-09-25 | 91.50 | 94.50 | 89.20 | 91.55 | 5.4M |
| 2025-09-24 | 94.60 | 94.60 | 91.32 | 93.92 | 3.0M |
| 2025-09-23 | 89.70 | 95.18 | 89.25 | 93.78 | 5.1M |
| 2025-09-22 | 85.50 | 91.00 | 84.36 | 90.95 | 4.4M |
| 2025-09-19 | 86.37 | 87.62 | 84.64 | 85.53 | 2.0M |
| 2025-09-18 | 88.00 | 90.30 | 85.28 | 86.38 | 3.3M |
| 2025-09-17 | 90.19 | 90.19 | 87.19 | 88.99 | 2.6M |
| 2025-09-16 | 86.41 | 91.50 | 86.00 | 90.20 | 4.5M |
| 2025-09-15 | 87.84 | 88.00 | 85.02 | 85.99 | 3.0M |
| 2025-09-12 | 85.90 | 90.50 | 85.73 | 88.04 | 4.8M |
| 2025-09-11 | 85.27 | 86.88 | 82.50 | 85.90 | 4.1M |
| 2025-09-10 | 85.90 | 87.50 | 85.00 | 85.79 | 2.5M |
| 2025-09-09 | 86.00 | 88.88 | 83.70 | 86.93 | 6.0M |
| 2025-09-08 | 74.66 | 88.87 | 74.00 | 87.36 | 9.4M |
| 2025-09-05 | 74.88 | 74.90 | 73.09 | 74.88 | 2.7M |
| 2025-09-04 | 75.52 | 77.28 | 73.00 | 74.79 | 2.4M |
| 2025-09-03 | 79.00 | 79.64 | 75.40 | 75.98 | 2.9M |
| 2025-09-02 | 81.08 | 81.38 | 77.30 | 79.00 | 3.8M |
| 2025-09-01 | 82.13 | 82.60 | 80.10 | 80.60 | 3.1M |
| 2025-08-29 | 83.34 | 83.70 | 81.10 | 82.50 | 3.4M |
| 2025-08-28 | 85.15 | 87.33 | 81.01 | 85.03 | 3.9M |
| 2025-08-27 | 87.19 | 89.27 | 84.60 | 84.81 | 4.0M |
| 2025-08-26 | 88.65 | 89.11 | 86.90 | 87.20 | 3.1M |
| 2025-08-25 | 83.96 | 89.67 | 83.91 | 88.41 | 5.8M |
| 2025-08-22 | 82.75 | 83.87 | 82.10 | 83.86 | 3.7M |
| 2025-08-21 | 85.18 | 85.79 | 82.36 | 82.79 | 3.2M |
| 2025-08-20 | 86.00 | 86.00 | 84.02 | 85.03 | 2.7M |
| 2025-08-19 | 88.32 | 88.32 | 86.02 | 86.10 | 2.3M |
| 2025-08-18 | 87.50 | 88.88 | 87.15 | 87.76 | 2.3M |
| 2025-08-15 | 86.45 | 89.60 | 85.99 | 88.05 | 2.3M |
| 2025-08-14 | 87.72 | 88.75 | 86.18 | 86.44 | 1.9M |
| 2025-08-13 | 88.49 | 90.10 | 87.91 | 88.35 | 1.6M |
| 2025-08-12 | 89.08 | 90.70 | 86.76 | 88.30 | 1.9M |
| 2025-08-11 | 86.23 | 89.28 | 86.21 | 89.03 | 2.0M |
| 2025-08-08 | 86.12 | 87.58 | 86.12 | 86.22 | 1.4M |
| 2025-08-07 | 90.19 | 90.19 | 86.66 | 86.81 | 3.0M |
| 2025-08-06 | 89.62 | 90.95 | 88.77 | 90.19 | 1.8M |
| 2025-08-05 | 91.21 | 91.27 | 88.80 | 89.62 | 1.8M |
| 2025-08-04 | 89.30 | 91.35 | 87.78 | 91.29 | 2.8M |
| 2025-08-01 | 86.00 | 91.57 | 84.30 | 89.72 | 4.7M |
| 2025-07-31 | 84.99 | 87.47 | 84.29 | 86.00 | 2.7M |
| 2025-07-30 | 88.70 | 88.70 | 84.38 | 84.90 | 4.1M |
| 2025-07-29 | 88.50 | 89.71 | 87.37 | 88.80 | 2.4M |
| 2025-07-28 | 89.80 | 90.81 | 88.33 | 88.86 | 2.9M |
| 2025-07-25 | 92.00 | 92.00 | 87.65 | 89.83 | 3.7M |
| 2025-07-24 | 92.00 | 92.61 | 90.02 | 91.22 | 3.1M |
| 2025-07-23 | 92.00 | 95.53 | 91.50 | 91.80 | 4.9M |
| 2025-07-22 | 100.00 | 100.96 | 93.00 | 93.70 | 6.1M |
| 2025-07-21 | 102.68 | 105.45 | 101.64 | 101.88 | 2.8M |
| 2025-07-18 | 103.09 | 104.42 | 101.50 | 101.96 | 2.7M |
| 2025-07-17 | 104.88 | 104.88 | 101.35 | 103.16 | 2.4M |
| 2025-07-16 | 103.22 | 108.20 | 100.98 | 104.98 | 3.1M |
| 2025-07-15 | 105.96 | 107.00 | 102.18 | 104.48 | 2.7M |
| 2025-07-14 | 108.70 | 111.55 | 104.04 | 106.55 | 3.3M |
| 2025-07-11 | 111.00 | 116.52 | 107.00 | 110.50 | 4.0M |
| 2025-07-10 | 104.13 | 108.66 | 102.01 | 108.27 | 1.9M |
| 2025-07-09 | 99.32 | 112.46 | 99.32 | 104.52 | 3.3M |
| 2025-07-08 | 104.00 | 104.43 | 100.42 | 100.54 | 1.9M |
| 2025-07-07 | 105.50 | 106.90 | 103.27 | 104.92 | 1.2M |
| 2025-07-04 | 104.00 | 106.39 | 101.80 | 105.50 | 1.5M |
| 2025-07-03 | 105.46 | 107.48 | 103.96 | 105.00 | 1.4M |
| 2025-07-02 | 109.00 | 112.90 | 105.00 | 106.10 | 2.4M |
| 2025-07-01 | 107.95 | 113.83 | 107.68 | 110.96 | 3.6M |
| 2025-06-30 | 99.99 | 106.40 | 98.01 | 105.48 | 2.6M |
| 2025-06-27 | 97.00 | 99.85 | 95.00 | 98.99 | 2.2M |
| 2025-06-26 | 97.80 | 99.56 | 95.50 | 95.70 | 2.4M |
| 2025-06-25 | 100.57 | 102.75 | 98.38 | 99.05 | 2.4M |
| 2025-06-24 | 95.61 | 102.70 | 94.61 | 100.57 | 3.1M |
| 2025-06-23 | 93.74 | 96.48 | 93.21 | 95.60 | 2.1M |
| 2025-06-20 | 97.00 | 99.30 | 94.56 | 95.50 | 2.5M |
| 2025-06-19 | 107.50 | 107.90 | 94.12 | 96.48 | 5.2M |
| 2025-06-18 | 108.88 | 111.33 | 106.08 | 108.10 | 2.6M |
| 2025-06-17 | 113.95 | 114.99 | 107.00 | 107.51 | 2.1M |
| 2025-06-16 | 110.00 | 113.88 | 108.30 | 110.02 | 2.5M |
| 2025-06-13 | 114.19 | 120.88 | 108.51 | 111.50 | 3.6M |
| 2025-06-12 | 113.00 | 118.20 | 110.48 | 115.13 | 3.3M |
| 2025-06-11 | 108.80 | 114.40 | 106.81 | 111.29 | 3.2M |
| 2025-06-10 | 115.20 | 115.20 | 111.03 | 111.50 | 3.3M |
| 2025-06-09 | 101.00 | 115.26 | 99.33 | 115.20 | 5.0M |
| 2025-06-06 | 102.28 | 102.28 | 97.80 | 99.00 | 2.2M |
| 2025-06-05 | 98.08 | 102.60 | 97.50 | 101.76 | 2.8M |
| 2025-06-04 | 102.00 | 104.45 | 98.90 | 99.93 | 3.4M |
| 2025-06-03 | 101.49 | 102.49 | 98.03 | 100.92 | 4.2M |
| 2025-05-30 | 107.35 | 108.98 | 100.10 | 101.49 | 5.6M |
| 2025-05-29 | 111.70 | 117.48 | 109.00 | 109.74 | 5.5M |
| 2025-05-28 | 114.00 | 120.00 | 108.40 | 109.00 | 6.3M |
| 2025-05-27 | 109.00 | 117.52 | 105.50 | 115.20 | 5.9M |
| 2025-05-26 | 106.00 | 119.00 | 100.50 | 112.70 | 7.0M |
| 2025-05-23 | 95.00 | 104.99 | 94.00 | 102.00 | 5.3M |
| 2025-05-22 | 92.31 | 99.65 | 91.00 | 94.88 | 4.5M |
| 2025-05-21 | 92.00 | 93.30 | 88.20 | 92.60 | 3.0M |
| 2025-05-20 | 93.43 | 98.37 | 90.80 | 90.88 | 4.8M |
| 2025-05-19 | 95.75 | 96.98 | 90.43 | 93.70 | 5.0M |
| 2025-05-16 | 96.00 | 102.40 | 95.00 | 95.80 | 5.8M |
| 2025-05-15 | 95.32 | 99.98 | 91.10 | 95.09 | 4.2M |
| 2025-05-14 | 96.80 | 99.31 | 94.00 | 96.28 | 4.2M |
| 2025-05-13 | 92.34 | 98.70 | 91.00 | 96.80 | 4.7M |
| 2025-05-12 | 87.38 | 93.65 | 86.28 | 92.05 | 4.0M |
| 2025-05-09 | 90.68 | 92.00 | 86.60 | 87.75 | 2.5M |
| 2025-05-08 | 90.41 | 92.50 | 87.10 | 90.69 | 3.1M |
| 2025-05-07 | 91.97 | 92.62 | 87.60 | 90.40 | 5.0M |
| 2025-05-06 | 89.50 | 94.11 | 88.80 | 91.60 | 5.5M |
| 2025-04-30 | 80.30 | 85.66 | 79.40 | 83.65 | 3.6M |
| 2025-04-29 | 78.53 | 80.76 | 77.68 | 79.75 | 2.4M |
| 2025-04-28 | 81.46 | 82.95 | 78.87 | 79.04 | 4.1M |
| 2025-04-25 | 79.01 | 81.16 | 77.17 | 79.31 | 3.3M |
| 2025-04-24 | 81.00 | 81.00 | 75.70 | 79.44 | 4.5M |
| 2025-04-23 | 80.78 | 83.40 | 79.03 | 80.90 | 3.6M |
| 2025-04-22 | 83.00 | 84.05 | 79.49 | 79.80 | 3.1M |
| 2025-04-21 | 82.50 | 84.00 | 80.00 | 83.19 | 3.5M |
| 2025-04-18 | 81.52 | 83.51 | 79.18 | 82.60 | 3.4M |
| 2025-04-17 | 76.49 | 84.70 | 76.49 | 81.88 | 4.0M |
| 2025-04-16 | 81.90 | 82.57 | 77.10 | 78.08 | 3.4M |
| 2025-04-15 | 84.06 | 84.99 | 80.51 | 82.36 | 3.6M |
| 2025-04-14 | 81.22 | 87.10 | 81.00 | 85.00 | 6.2M |
| 2025-04-11 | 74.88 | 79.97 | 74.13 | 79.18 | 4.7M |
| 2025-04-10 | 74.50 | 79.39 | 73.82 | 76.31 | 6.5M |
| 2025-04-09 | 67.13 | 73.00 | 62.11 | 71.73 | 6.7M |
| 2025-04-08 | 74.00 | 74.04 | 66.01 | 68.50 | 9.3M |
| 2025-04-07 | 81.70 | 86.06 | 74.03 | 74.03 | 6.2M |
| 2025-04-03 | 100.50 | 101.99 | 91.80 | 92.54 | 5.2M |
| 2025-04-02 | 101.00 | 104.28 | 93.16 | 100.50 | 5.2M |
| 2025-04-01 | 85.08 | 102.24 | 85.08 | 101.30 | 7.5M |
| 2025-03-31 | 84.99 | 86.99 | 81.28 | 85.20 | 3.6M |
| 2025-03-28 | 82.03 | 86.37 | 81.01 | 85.00 | 3.9M |
| 2025-03-27 | 86.00 | 88.96 | 81.00 | 82.01 | 5.1M |
| 2025-03-26 | 84.00 | 89.88 | 80.29 | 86.76 | 5.5M |
| 2025-03-25 | 80.10 | 92.52 | 79.70 | 86.80 | 7.7M |
| 2025-03-24 | 72.00 | 80.00 | 72.00 | 79.70 | 5.8M |
| 2025-03-21 | 68.29 | 74.18 | 68.24 | 72.80 | 4.2M |
| 2025-03-20 | 70.50 | 71.00 | 68.00 | 69.25 | 2.2M |
| 2025-03-19 | 67.21 | 72.16 | 66.12 | 70.36 | 4.3M |
| 2025-03-18 | 66.63 | 71.00 | 66.00 | 68.12 | 3.1M |
| 2025-03-17 | 63.50 | 67.67 | 62.20 | 66.67 | 3.5M |
| 2025-03-14 | 63.86 | 64.10 | 62.85 | 63.46 | 1.3M |
| 2025-03-13 | 64.80 | 65.33 | 62.36 | 63.38 | 2.1M |
| 2025-03-12 | 66.46 | 66.89 | 64.57 | 65.13 | 1.8M |
| 2025-03-11 | 62.20 | 66.50 | 62.03 | 66.22 | 2.4M |
| 2025-03-10 | 68.15 | 70.30 | 64.57 | 65.04 | 3.7M |
| 2025-03-07 | 68.30 | 74.02 | 67.68 | 69.45 | 3.8M |
| 2025-03-06 | 66.18 | 69.15 | 66.17 | 68.09 | 2.7M |
| 2025-03-05 | 66.80 | 69.65 | 65.29 | 66.29 | 2.5M |
| 2025-03-04 | 65.20 | 67.99 | 65.09 | 67.06 | 3.8M |
| 2025-03-03 | 60.67 | 68.20 | 59.53 | 67.24 | 6.8M |
| 2025-02-28 | 58.32 | 64.28 | 58.32 | 59.10 | 4.6M |
| 2025-02-27 | 60.49 | 61.97 | 57.74 | 59.13 | 2.6M |
| 2025-02-26 | 61.55 | 61.59 | 59.86 | 60.71 | 2.3M |
| 2025-02-25 | 56.60 | 63.92 | 56.36 | 61.93 | 5.1M |
| 2025-02-24 | 55.60 | 57.99 | 54.00 | 57.98 | 3.4M |
| 2025-02-21 | 53.46 | 56.13 | 53.46 | 55.69 | 2.5M |
| 2025-02-20 | 52.94 | 54.25 | 51.48 | 53.92 | 2.7M |
| 2025-02-19 | 51.00 | 52.97 | 50.40 | 52.19 | 2.4M |
| 2025-02-18 | 53.35 | 55.30 | 50.01 | 50.39 | 3.5M |
| 2025-02-17 | 52.00 | 53.00 | 51.15 | 52.28 | 1.6M |
| 2025-02-14 | 51.56 | 52.30 | 51.08 | 51.84 | 1.5M |
| 2025-02-13 | 52.16 | 54.16 | 51.38 | 51.90 | 2.3M |
| 2025-02-12 | 50.90 | 52.88 | 50.33 | 52.16 | 1.9M |
| 2025-02-11 | 51.10 | 53.33 | 50.02 | 51.37 | 2.0M |
| 2025-02-10 | 50.00 | 52.20 | 49.64 | 51.36 | 2.1M |
| 2025-02-07 | 50.70 | 51.00 | 49.26 | 50.30 | 1.8M |
| 2025-02-06 | 47.60 | 50.41 | 47.38 | 50.20 | 2.0M |
| 2025-02-05 | 48.35 | 49.19 | 47.31 | 48.20 | 1.4M |
| 2025-01-27 | 49.93 | 50.98 | 47.90 | 48.01 | 1.3M |
| 2025-01-24 | 48.96 | 50.00 | 48.38 | 49.90 | 1.1M |
| 2025-01-23 | 50.30 | 51.98 | 49.41 | 49.55 | 1.8M |
| 2025-01-22 | 48.64 | 51.30 | 48.40 | 50.23 | 2.6M |
| 2025-01-21 | 48.40 | 49.39 | 46.80 | 48.77 | 2.2M |
| 2025-01-20 | 47.88 | 48.50 | 46.62 | 47.24 | 1.6M |
| 2025-01-17 | 46.97 | 48.29 | 46.97 | 47.89 | 1.2M |
| 2025-01-16 | 48.54 | 49.10 | 47.61 | 48.17 | 1.5M |
| 2025-01-15 | 49.32 | 50.48 | 47.90 | 48.20 | 1.9M |
| 2025-01-14 | 45.99 | 49.80 | 45.60 | 49.20 | 2.7M |
| 2025-01-13 | 46.14 | 47.27 | 44.95 | 46.02 | 1.6M |
| 2025-01-10 | 49.50 | 50.05 | 46.90 | 46.90 | 2.2M |
| 2025-01-09 | 45.98 | 50.45 | 45.03 | 48.80 | 3.5M |
| 2025-01-08 | 47.40 | 47.40 | 44.45 | 46.04 | 3.1M |
| 2025-01-07 | 45.11 | 48.20 | 44.86 | 48.00 | 3.8M |
| 2025-01-06 | 44.87 | 45.60 | 43.87 | 45.05 | 1.3M |
| 2025-01-03 | 45.81 | 47.00 | 44.61 | 44.87 | 1.4M |
| 2025-01-02 | 47.43 | 47.43 | 45.17 | 45.71 | 1.3M |