24.84
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 25.06 | 25.14 | 24.88 | 24.88 | 1,295.1K |
| 09:35 | 24.86 | 24.88 | 24.74 | 24.84 | 690.0K |
| 09:40 | 24.82 | 25.00 | 24.80 | 24.98 | 667.4K |
| 09:45 | 24.96 | 25.12 | 24.96 | 25.10 | 609.0K |
| 09:50 | 25.08 | 25.12 | 25.00 | 25.12 | 479.4K |
| 09:55 | 25.10 | 25.14 | 25.02 | 25.12 | 685.6K |
| 10:00 | 25.10 | 25.14 | 25.02 | 25.10 | 318.8K |
| 10:05 | 25.12 | 25.12 | 25.04 | 25.10 | 342.0K |
| 10:10 | 25.14 | 25.18 | 25.10 | 25.12 | 290.2K |
| 10:15 | 25.10 | 25.10 | 25.02 | 25.04 | 286.6K |
| 10:20 | 25.06 | 25.10 | 25.00 | 25.04 | 250.8K |
| 10:25 | 25.06 | 25.10 | 25.02 | 25.06 | 157.7K |
| 10:30 | 25.10 | 25.12 | 25.02 | 25.12 | 313.0K |
| 10:35 | 25.10 | 25.12 | 25.06 | 25.10 | 233.6K |
| 10:40 | 25.12 | 25.16 | 25.06 | 25.12 | 377.0K |
| 10:45 | 25.10 | 25.12 | 25.04 | 25.04 | 246.6K |
| 10:50 | 25.02 | 25.06 | 25.00 | 25.02 | 222.8K |
| 10:55 | 25.02 | 25.06 | 25.00 | 25.04 | 262.6K |
| 11:00 | 25.00 | 25.02 | 24.94 | 24.96 | 388.4K |
| 11:05 | 24.98 | 25.02 | 24.96 | 25.00 | 229.4K |
| 11:10 | 25.04 | 25.06 | 24.98 | 25.00 | 264.6K |
| 11:15 | 24.98 | 25.00 | 24.94 | 24.98 | 248.3K |
| 11:20 | 24.96 | 24.98 | 24.94 | 24.94 | 200.2K |
| 11:25 | 24.96 | 24.96 | 24.92 | 24.94 | 188.6K |
| 11:30 | 24.96 | 24.96 | 24.92 | 24.96 | 202.2K |
| 11:35 | 24.94 | 24.96 | 24.92 | 24.96 | 221.8K |
| 11:40 | 24.94 | 24.96 | 24.92 | 24.96 | 231.6K |
| 11:45 | 24.94 | 25.00 | 24.94 | 24.98 | 228.8K |
| 11:50 | 25.00 | 25.00 | 24.92 | 24.96 | 194.0K |
| 11:55 | 24.98 | 24.98 | 24.94 | 24.96 | 128.2K |
| 13:00 | 24.96 | 25.04 | 24.92 | 25.04 | 500.9K |
| 13:05 | 25.04 | 25.04 | 24.98 | 25.02 | 299.0K |
| 13:10 | 25.00 | 25.08 | 25.00 | 25.08 | 280.6K |
| 13:15 | 25.10 | 25.14 | 25.08 | 25.14 | 216.4K |
| 13:20 | 25.14 | 25.22 | 25.12 | 25.16 | 361.6K |
| 13:25 | 25.16 | 25.16 | 25.10 | 25.14 | 428.0K |
| 13:30 | 25.12 | 25.18 | 25.12 | 25.14 | 360.4K |
| 13:35 | 25.16 | 25.18 | 25.12 | 25.16 | 174.2K |
| 13:40 | 25.14 | 25.26 | 25.14 | 25.22 | 396.6K |
| 13:45 | 25.20 | 25.26 | 25.18 | 25.26 | 356.3K |
| 13:50 | 25.24 | 25.26 | 25.20 | 25.24 | 507.8K |
| 13:55 | 25.26 | 25.28 | 25.16 | 25.16 | 275.6K |
| 14:00 | 25.18 | 25.24 | 25.16 | 25.20 | 333.0K |
| 14:05 | 25.18 | 25.26 | 25.16 | 25.26 | 265.0K |
| 14:10 | 25.24 | 25.26 | 25.18 | 25.22 | 299.8K |
| 14:15 | 25.24 | 25.24 | 25.16 | 25.18 | 158.8K |
| 14:20 | 25.16 | 25.22 | 25.16 | 25.18 | 170.6K |
| 14:25 | 25.20 | 25.20 | 25.12 | 25.20 | 370.8K |
| 14:30 | 25.18 | 25.20 | 25.10 | 25.12 | 249.2K |
| 14:35 | 25.10 | 25.12 | 25.04 | 25.06 | 288.6K |
| 14:40 | 25.06 | 25.10 | 25.06 | 25.10 | 199.0K |
| 14:45 | 25.10 | 25.12 | 25.08 | 25.10 | 263.2K |
| 14:50 | 25.08 | 25.10 | 25.02 | 25.04 | 327.8K |
| 14:55 | 25.06 | 25.06 | 24.98 | 25.00 | 236.4K |
| 15:00 | 24.98 | 24.98 | 24.90 | 24.94 | 703.2K |
| 15:05 | 24.94 | 24.98 | 24.90 | 24.98 | 289.2K |
| 15:10 | 24.96 | 24.96 | 24.90 | 24.94 | 141.0K |
| 15:15 | 24.94 | 24.94 | 24.84 | 24.84 | 704.8K |
| 15:20 | 24.86 | 24.86 | 24.80 | 24.82 | 418.6K |
| 15:25 | 24.84 | 24.92 | 24.84 | 24.88 | 231.8K |
| 15:30 | 24.86 | 24.90 | 24.82 | 24.90 | 541.2K |
| 15:35 | 24.88 | 24.90 | 24.82 | 24.82 | 190.8K |
| 15:40 | 24.86 | 24.86 | 24.80 | 24.82 | 338.1K |
| 15:45 | 24.82 | 24.84 | 24.80 | 24.84 | 521.0K |
| 15:50 | 24.84 | 24.88 | 24.82 | 24.88 | 189.6K |
| 15:55 | 24.86 | 24.88 | 24.82 | 24.84 | 304.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 25.08 | 25.28 | 24.74 | 24.84 | 23.3M |
| 2025-09-25 | 26.06 | 26.08 | 24.94 | 25.06 | 30.6M |
| 2025-09-24 | 25.70 | 26.46 | 25.70 | 26.32 | 14.8M |
| 2025-09-23 | 26.28 | 26.44 | 25.74 | 25.90 | 11.3M |
| 2025-09-22 | 26.58 | 26.72 | 26.14 | 26.28 | 16.7M |
| 2025-09-19 | 26.96 | 27.14 | 26.48 | 26.96 | 23.5M |
| 2025-09-18 | 27.86 | 27.92 | 26.58 | 26.78 | 26.6M |
| 2025-09-17 | 25.88 | 27.66 | 25.86 | 27.62 | 41.8M |
| 2025-09-16 | 25.54 | 25.76 | 25.24 | 25.68 | 11.5M |
| 2025-09-15 | 25.30 | 25.64 | 25.16 | 25.52 | 13.2M |
| 2025-09-12 | 25.98 | 26.20 | 25.50 | 25.58 | 14.9M |
| 2025-09-11 | 25.28 | 25.86 | 25.20 | 25.58 | 12.5M |
| 2025-09-10 | 26.00 | 26.08 | 25.40 | 25.50 | 19.8M |
| 2025-09-09 | 25.74 | 26.26 | 25.62 | 25.98 | 19.5M |
| 2025-09-08 | 25.66 | 26.10 | 25.54 | 25.74 | 20.5M |
| 2025-09-05 | 25.20 | 25.90 | 25.20 | 25.74 | 39.7M |
| 2025-09-04 | 25.66 | 25.88 | 25.16 | 25.20 | 15.3M |
| 2025-09-03 | 25.84 | 26.30 | 25.42 | 25.46 | 16.8M |
| 2025-09-02 | 26.04 | 26.32 | 25.82 | 25.90 | 21.6M |
| 2025-09-01 | 26.64 | 26.78 | 25.94 | 26.16 | 19.5M |
| 2025-08-29 | 25.86 | 26.86 | 25.86 | 26.24 | 36.7M |
| 2025-08-28 | 25.28 | 25.54 | 24.82 | 25.08 | 14.1M |
| 2025-08-27 | 26.00 | 26.18 | 25.24 | 25.28 | 17.7M |
| 2025-08-26 | 25.98 | 26.46 | 25.80 | 26.00 | 14.3M |
| 2025-08-25 | 25.60 | 26.24 | 25.56 | 25.98 | 12.3M |
| 2025-08-22 | 25.48 | 25.60 | 25.04 | 25.42 | 8.7M |
| 2025-08-21 | 25.20 | 25.50 | 24.96 | 25.48 | 16.0M |
| 2025-08-20 | 25.08 | 25.16 | 24.68 | 25.10 | 22.1M |
| 2025-08-19 | 25.66 | 25.74 | 25.06 | 25.30 | 17.8M |
| 2025-08-18 | 25.36 | 25.64 | 25.22 | 25.44 | 15.3M |
| 2025-08-15 | 25.32 | 25.46 | 25.08 | 25.38 | 16.5M |
| 2025-08-14 | 25.56 | 26.08 | 25.26 | 25.52 | 15.8M |
| 2025-08-13 | 25.38 | 25.66 | 25.18 | 25.56 | 15.2M |
| 2025-08-12 | 25.00 | 25.66 | 24.82 | 25.38 | 14.2M |
| 2025-08-11 | 25.18 | 25.18 | 24.78 | 24.96 | 7.6M |
| 2025-08-08 | 24.70 | 25.04 | 24.50 | 24.86 | 6.2M |
| 2025-08-07 | 24.94 | 25.08 | 24.76 | 24.88 | 7.1M |
| 2025-08-06 | 24.54 | 24.96 | 24.48 | 24.90 | 9.2M |
| 2025-08-05 | 24.52 | 24.70 | 24.28 | 24.56 | 9.8M |
| 2025-08-04 | 24.30 | 24.52 | 24.16 | 24.30 | 14.3M |
| 2025-08-01 | 24.50 | 24.80 | 24.30 | 24.30 | 13.7M |
| 2025-07-31 | 25.50 | 25.50 | 24.55 | 24.70 | 19.4M |
| 2025-07-30 | 25.35 | 26.00 | 25.20 | 25.55 | 15.6M |
| 2025-07-29 | 25.55 | 25.80 | 25.20 | 25.65 | 13.5M |
| 2025-07-28 | 25.80 | 26.10 | 25.65 | 25.80 | 9.9M |
| 2025-07-25 | 25.90 | 26.30 | 25.60 | 25.70 | 13.4M |
| 2025-07-24 | 25.90 | 26.65 | 25.90 | 26.05 | 23.5M |
| 2025-07-23 | 25.55 | 26.30 | 25.45 | 26.20 | 27.9M |
| 2025-07-22 | 25.30 | 25.60 | 25.20 | 25.40 | 14.3M |
| 2025-07-21 | 25.05 | 25.30 | 24.95 | 25.15 | 9.8M |
| 2025-07-18 | 24.80 | 25.25 | 24.75 | 24.85 | 16.5M |
| 2025-07-17 | 24.50 | 25.15 | 24.50 | 24.70 | 11.1M |
| 2025-07-16 | 24.90 | 25.10 | 24.40 | 24.60 | 17.3M |
| 2025-07-15 | 24.30 | 24.95 | 24.25 | 24.65 | 18.7M |
| 2025-07-14 | 23.80 | 24.45 | 23.75 | 24.05 | 14.1M |
| 2025-07-11 | 23.55 | 24.50 | 23.55 | 24.00 | 23.5M |
| 2025-07-10 | 23.55 | 23.80 | 23.30 | 23.65 | 16.9M |
| 2025-07-09 | 23.60 | 23.75 | 23.15 | 23.35 | 14.2M |
| 2025-07-08 | 23.75 | 23.80 | 23.30 | 23.60 | 13.5M |
| 2025-07-07 | 23.50 | 23.90 | 23.35 | 23.75 | 13.8M |
| 2025-07-04 | 23.60 | 23.85 | 23.10 | 23.60 | 14.8M |
| 2025-07-03 | 23.50 | 23.85 | 23.20 | 23.70 | 18.0M |
| 2025-07-02 | 22.50 | 23.45 | 22.45 | 23.25 | 26.0M |
| 2025-06-30 | 22.40 | 22.60 | 22.30 | 22.45 | 12.2M |
| 2025-06-27 | 22.35 | 22.70 | 22.30 | 22.50 | 14.9M |
| 2025-06-26 | 23.50 | 23.70 | 23.15 | 23.20 | 21.3M |
| 2025-06-25 | 23.40 | 23.65 | 23.30 | 23.50 | 17.2M |
| 2025-06-24 | 22.85 | 23.40 | 22.75 | 23.15 | 13.8M |
| 2025-06-23 | 22.75 | 22.85 | 22.15 | 22.80 | 11.4M |
| 2025-06-20 | 22.50 | 22.90 | 22.45 | 22.75 | 17.4M |
| 2025-06-19 | 23.05 | 23.15 | 22.35 | 22.50 | 13.9M |
| 2025-06-18 | 22.90 | 23.50 | 22.90 | 23.05 | 12.9M |
| 2025-06-17 | 22.95 | 23.25 | 22.85 | 23.20 | 12.6M |
| 2025-06-16 | 22.85 | 23.00 | 22.60 | 22.90 | 13.7M |
| 2025-06-13 | 23.35 | 23.40 | 22.55 | 22.90 | 19.6M |
| 2025-06-12 | 23.40 | 23.60 | 23.20 | 23.35 | 13.9M |
| 2025-06-11 | 23.40 | 23.70 | 23.20 | 23.65 | 19.1M |
| 2025-06-10 | 23.25 | 23.60 | 23.05 | 23.25 | 11.7M |
| 2025-06-09 | 23.30 | 23.65 | 23.00 | 23.35 | 28.4M |
| 2025-06-06 | 22.90 | 23.25 | 22.75 | 23.25 | 44.8M |
| 2025-06-05 | 23.25 | 23.40 | 22.75 | 22.90 | 17.3M |
| 2025-06-04 | 22.70 | 23.05 | 22.55 | 22.90 | 25.4M |
| 2025-06-03 | 22.60 | 23.00 | 22.50 | 22.80 | 18.6M |
| 2025-06-02 | 22.65 | 22.75 | 22.05 | 22.50 | 16.9M |
| 2025-05-30 | 23.25 | 23.45 | 22.75 | 23.00 | 33.4M |
| 2025-05-29 | 22.95 | 23.65 | 22.95 | 23.50 | 22.8M |
| 2025-05-28 | 22.80 | 23.05 | 22.50 | 23.05 | 22.0M |
| 2025-05-27 | 23.45 | 23.45 | 22.80 | 22.90 | 17.6M |
| 2025-05-26 | 23.45 | 23.85 | 23.30 | 23.45 | 16.0M |
| 2025-05-23 | 23.70 | 23.70 | 23.30 | 23.45 | 14.6M |
| 2025-05-22 | 23.65 | 23.90 | 23.60 | 23.70 | 10.9M |
| 2025-05-21 | 23.90 | 24.10 | 23.75 | 23.95 | 14.6M |
| 2025-05-20 | 23.75 | 23.95 | 23.30 | 23.85 | 22.1M |
| 2025-05-19 | 23.15 | 23.65 | 23.10 | 23.50 | 16.5M |
| 2025-05-16 | 23.70 | 23.90 | 23.05 | 23.25 | 17.5M |
| 2025-05-15 | 24.05 | 24.20 | 23.70 | 23.75 | 16.3M |
| 2025-05-14 | 24.45 | 24.45 | 23.85 | 24.10 | 12.3M |
| 2025-05-13 | 24.45 | 24.80 | 24.05 | 24.15 | 22.4M |
| 2025-05-12 | 23.55 | 25.00 | 23.35 | 24.70 | 47.5M |
| 2025-05-09 | 23.00 | 23.00 | 22.65 | 22.80 | 15.3M |
| 2025-05-08 | 23.00 | 23.15 | 22.80 | 22.85 | 15.1M |
| 2025-05-07 | 23.45 | 23.45 | 22.75 | 22.75 | 20.6M |
| 2025-05-06 | 22.55 | 23.00 | 22.55 | 22.90 | 10.1M |
| 2025-05-02 | 22.90 | 23.25 | 22.60 | 23.10 | 9.8M |
| 2025-04-30 | 22.50 | 22.80 | 22.40 | 22.55 | 13.5M |
| 2025-04-29 | 22.50 | 22.65 | 22.35 | 22.50 | 12.3M |
| 2025-04-28 | 22.40 | 22.70 | 22.35 | 22.40 | 12.0M |
| 2025-04-25 | 22.40 | 22.90 | 22.30 | 22.35 | 15.0M |
| 2025-04-24 | 22.25 | 22.55 | 22.10 | 22.30 | 14.8M |
| 2025-04-23 | 22.75 | 22.90 | 22.40 | 22.50 | 18.4M |
| 2025-04-22 | 21.60 | 22.30 | 21.45 | 22.15 | 20.9M |
| 2025-04-17 | 21.60 | 21.75 | 21.40 | 21.65 | 13.9M |
| 2025-04-16 | 22.10 | 22.25 | 21.45 | 21.60 | 23.9M |
| 2025-04-15 | 22.20 | 22.40 | 21.90 | 22.25 | 23.4M |
| 2025-04-14 | 22.40 | 22.50 | 22.00 | 22.25 | 21.8M |
| 2025-04-11 | 21.30 | 21.95 | 20.90 | 21.60 | 37.9M |
| 2025-04-10 | 21.50 | 21.95 | 20.90 | 21.35 | 52.2M |
| 2025-04-09 | 19.54 | 21.00 | 19.24 | 20.60 | 62.9M |
| 2025-04-08 | 19.82 | 21.15 | 19.82 | 20.40 | 59.1M |
| 2025-04-07 | 20.80 | 21.20 | 19.58 | 19.82 | 94.4M |
| 2025-04-03 | 23.60 | 23.80 | 22.85 | 22.90 | 73.8M |
| 2025-04-02 | 24.70 | 25.05 | 24.50 | 24.90 | 14.6M |
| 2025-04-01 | 25.25 | 25.40 | 24.70 | 24.75 | 18.4M |
| 2025-03-31 | 24.75 | 25.60 | 24.75 | 25.00 | 27.4M |
| 2025-03-28 | 26.40 | 26.40 | 24.70 | 24.70 | 50.6M |
| 2025-03-27 | 26.05 | 26.90 | 25.90 | 26.70 | 13.0M |
| 2025-03-26 | 26.65 | 26.80 | 25.95 | 26.30 | 16.3M |
| 2025-03-25 | 27.00 | 27.50 | 26.50 | 26.65 | 14.8M |
| 2025-03-24 | 25.95 | 27.35 | 25.85 | 27.30 | 28.6M |
| 2025-03-21 | 26.35 | 26.75 | 25.65 | 25.75 | 19.8M |
| 2025-03-20 | 27.10 | 27.15 | 26.40 | 26.50 | 16.1M |
| 2025-03-19 | 27.35 | 27.50 | 26.95 | 27.15 | 19.1M |
| 2025-03-18 | 26.80 | 27.65 | 26.25 | 27.35 | 37.3M |
| 2025-03-17 | 26.50 | 27.05 | 26.30 | 26.55 | 22.0M |
| 2025-03-14 | 25.25 | 26.55 | 24.90 | 26.45 | 24.8M |
| 2025-03-13 | 25.50 | 25.55 | 24.65 | 24.95 | 17.0M |
| 2025-03-12 | 26.20 | 26.60 | 25.10 | 25.45 | 23.5M |
| 2025-03-11 | 25.70 | 26.45 | 25.20 | 26.20 | 22.7M |
| 2025-03-10 | 25.60 | 26.35 | 25.35 | 25.70 | 17.4M |
| 2025-03-07 | 25.65 | 26.00 | 25.20 | 25.70 | 26.4M |
| 2025-03-06 | 25.20 | 25.80 | 24.95 | 25.70 | 22.0M |
| 2025-03-05 | 24.60 | 25.20 | 24.50 | 25.20 | 19.9M |
| 2025-03-04 | 23.80 | 24.70 | 23.80 | 24.60 | 16.8M |
| 2025-03-03 | 24.65 | 25.10 | 24.10 | 24.15 | 21.8M |
| 2025-02-28 | 25.70 | 25.95 | 24.60 | 24.75 | 40.1M |
| 2025-02-27 | 25.65 | 26.50 | 25.50 | 26.10 | 28.7M |
| 2025-02-26 | 24.80 | 25.70 | 24.80 | 25.55 | 18.8M |
| 2025-02-25 | 25.75 | 25.85 | 24.60 | 24.70 | 22.5M |
| 2025-02-24 | 24.75 | 26.15 | 24.55 | 25.75 | 18.6M |
| 2025-02-21 | 25.65 | 25.65 | 24.45 | 25.00 | 32.0M |
| 2025-02-20 | 25.45 | 25.80 | 25.20 | 25.20 | 12.7M |
| 2025-02-19 | 25.85 | 25.90 | 25.25 | 25.45 | 16.1M |
| 2025-02-18 | 25.90 | 26.10 | 25.30 | 26.05 | 15.6M |
| 2025-02-17 | 26.00 | 26.30 | 25.50 | 25.65 | 17.9M |
| 2025-02-14 | 25.50 | 26.00 | 25.15 | 26.00 | 17.4M |
| 2025-02-13 | 25.25 | 25.95 | 24.80 | 25.25 | 28.2M |
| 2025-02-12 | 25.20 | 25.50 | 24.95 | 25.25 | 21.8M |
| 2025-02-11 | 25.85 | 25.85 | 25.05 | 25.15 | 19.3M |
| 2025-02-10 | 25.55 | 25.75 | 25.10 | 25.65 | 11.9M |
| 2025-02-07 | 24.70 | 25.45 | 24.40 | 25.45 | 12.6M |
| 2025-02-06 | 24.95 | 25.15 | 24.50 | 24.95 | 17.0M |
| 2025-02-05 | 26.05 | 26.05 | 24.75 | 24.95 | 17.7M |
| 2025-02-04 | 25.75 | 26.05 | 24.85 | 25.85 | 10.3M |
| 2025-02-03 | 25.15 | 25.20 | 23.85 | 25.20 | 9.9M |
| 2025-01-28 | 25.90 | 26.30 | 25.55 | 25.70 | 1.9M |
| 2025-01-27 | 25.45 | 26.15 | 25.45 | 26.00 | 12.4M |
| 2025-01-24 | 24.95 | 25.65 | 24.85 | 25.45 | 16.1M |
| 2025-01-23 | 25.40 | 25.80 | 24.85 | 25.05 | 13.2M |
| 2025-01-22 | 25.80 | 26.15 | 25.15 | 25.30 | 11.7M |
| 2025-01-21 | 26.40 | 26.65 | 25.70 | 25.85 | 11.8M |
| 2025-01-20 | 25.80 | 26.70 | 25.75 | 25.90 | 9.4M |
| 2025-01-17 | 25.15 | 25.75 | 24.95 | 25.55 | 11.6M |
| 2025-01-16 | 24.95 | 25.35 | 24.70 | 25.15 | 9.6M |
| 2025-01-15 | 24.90 | 25.25 | 24.35 | 24.65 | 15.3M |
| 2025-01-14 | 24.40 | 25.30 | 24.30 | 25.15 | 22.0M |
| 2025-01-13 | 26.35 | 26.40 | 24.55 | 24.55 | 18.3M |
| 2025-01-10 | 27.60 | 27.60 | 26.35 | 26.35 | 9.4M |
| 2025-01-09 | 27.25 | 27.55 | 26.95 | 27.25 | 9.5M |
| 2025-01-08 | 26.50 | 27.10 | 26.20 | 27.05 | 13.1M |
| 2025-01-07 | 25.95 | 26.55 | 25.70 | 26.30 | 17.5M |
| 2025-01-06 | 26.30 | 26.30 | 25.70 | 25.95 | 11.1M |
| 2025-01-03 | 26.75 | 27.10 | 26.10 | 26.30 | 10.9M |
| 2025-01-02 | 26.80 | 27.35 | 26.50 | 26.75 | 12.3M |