50.76
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 50.11 | 50.25 | 49.61 | 50.17 | 121.4K |
| 09:35 | 50.16 | 50.16 | 50.00 | 50.04 | 37.3K |
| 09:40 | 50.07 | 50.48 | 50.05 | 50.36 | 64.7K |
| 09:45 | 50.35 | 50.52 | 50.11 | 50.42 | 83.8K |
| 09:50 | 50.30 | 50.51 | 50.10 | 50.15 | 68.5K |
| 09:55 | 50.15 | 50.24 | 50.06 | 50.15 | 24.2K |
| 10:00 | 50.15 | 50.24 | 50.01 | 50.22 | 32.1K |
| 10:05 | 50.17 | 50.65 | 50.17 | 50.65 | 64.2K |
| 10:10 | 50.68 | 51.01 | 50.68 | 50.78 | 200.6K |
| 10:15 | 50.78 | 51.15 | 50.75 | 51.04 | 121.7K |
| 10:20 | 51.05 | 51.39 | 50.88 | 51.29 | 144.0K |
| 10:25 | 51.31 | 51.45 | 51.00 | 51.05 | 94.8K |
| 10:30 | 51.05 | 51.05 | 50.90 | 50.94 | 83.3K |
| 10:35 | 50.93 | 50.93 | 50.68 | 50.75 | 53.7K |
| 10:40 | 50.75 | 50.89 | 50.70 | 50.89 | 29.9K |
| 10:45 | 50.89 | 51.11 | 50.89 | 51.06 | 90.8K |
| 10:50 | 51.05 | 51.85 | 51.05 | 51.83 | 270.3K |
| 10:55 | 51.80 | 51.83 | 51.57 | 51.74 | 77.7K |
| 11:00 | 51.70 | 52.09 | 51.70 | 51.78 | 196.7K |
| 11:05 | 51.78 | 51.78 | 51.60 | 51.70 | 59.6K |
| 11:10 | 51.74 | 51.75 | 51.62 | 51.67 | 19.1K |
| 11:15 | 51.67 | 51.79 | 51.61 | 51.61 | 33.5K |
| 11:20 | 51.59 | 51.63 | 51.52 | 51.52 | 48.3K |
| 11:25 | 51.52 | 51.87 | 51.44 | 51.74 | 69.0K |
| 13:00 | 51.74 | 52.08 | 51.69 | 51.69 | 171.1K |
| 13:05 | 51.69 | 51.82 | 51.58 | 51.68 | 55.7K |
| 13:10 | 51.69 | 51.70 | 51.58 | 51.65 | 24.2K |
| 13:15 | 51.65 | 51.65 | 51.54 | 51.59 | 28.8K |
| 13:20 | 51.59 | 51.63 | 51.51 | 51.60 | 27.2K |
| 13:25 | 51.59 | 51.59 | 51.51 | 51.53 | 23.5K |
| 13:30 | 51.51 | 51.51 | 51.30 | 51.34 | 215.1K |
| 13:35 | 51.36 | 51.37 | 51.30 | 51.30 | 41.4K |
| 13:40 | 51.30 | 51.30 | 51.07 | 51.15 | 156.3K |
| 13:45 | 51.10 | 51.25 | 51.00 | 51.25 | 40.5K |
| 13:50 | 51.21 | 51.21 | 50.98 | 51.02 | 39.7K |
| 13:55 | 51.02 | 51.08 | 50.91 | 50.94 | 21.4K |
| 14:00 | 50.94 | 51.07 | 50.91 | 51.07 | 36.0K |
| 14:05 | 51.06 | 51.17 | 51.01 | 51.10 | 28.4K |
| 14:10 | 51.11 | 51.11 | 50.98 | 50.99 | 37.8K |
| 14:15 | 51.01 | 51.17 | 51.01 | 51.12 | 19.5K |
| 14:20 | 51.12 | 51.13 | 51.00 | 51.00 | 22.1K |
| 14:25 | 51.00 | 51.03 | 50.95 | 51.02 | 32.3K |
| 14:30 | 51.01 | 51.10 | 50.90 | 50.92 | 57.5K |
| 14:35 | 50.92 | 51.00 | 50.86 | 50.88 | 82.0K |
| 14:40 | 50.88 | 50.96 | 50.84 | 50.96 | 35.9K |
| 14:45 | 50.96 | 50.97 | 50.73 | 50.78 | 43.6K |
| 14:50 | 50.80 | 50.84 | 50.71 | 50.80 | 56.3K |
| 14:55 | 50.78 | 50.83 | 50.75 | 50.76 | 40.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 50.11 | 52.14 | 49.61 | 50.76 | 3.5M |
| 2025-09-25 | 49.90 | 50.56 | 49.81 | 50.22 | 1.7M |
| 2025-09-24 | 48.33 | 50.40 | 48.33 | 50.08 | 2.2M |
| 2025-09-23 | 49.62 | 50.80 | 47.81 | 48.98 | 2.3M |
| 2025-09-22 | 49.41 | 49.86 | 48.82 | 49.38 | 1.4M |
| 2025-09-19 | 49.54 | 50.50 | 48.88 | 49.40 | 2.0M |
| 2025-09-18 | 51.11 | 51.48 | 49.02 | 49.54 | 3.3M |
| 2025-09-17 | 49.55 | 51.64 | 49.11 | 51.04 | 3.1M |
| 2025-09-16 | 49.00 | 49.89 | 48.40 | 49.62 | 2.4M |
| 2025-09-15 | 50.29 | 50.41 | 48.93 | 49.11 | 2.7M |
| 2025-09-12 | 51.00 | 51.80 | 50.41 | 50.41 | 2.6M |
| 2025-09-11 | 51.35 | 51.86 | 50.49 | 50.85 | 3.4M |
| 2025-09-10 | 51.91 | 52.28 | 51.09 | 51.33 | 2.4M |
| 2025-09-09 | 51.45 | 52.60 | 50.79 | 52.20 | 2.8M |
| 2025-09-08 | 50.80 | 52.12 | 50.67 | 51.45 | 3.2M |
| 2025-09-05 | 48.50 | 50.57 | 48.20 | 50.45 | 3.3M |
| 2025-09-04 | 50.01 | 50.49 | 47.00 | 47.95 | 4.3M |
| 2025-09-03 | 49.96 | 50.95 | 48.90 | 50.01 | 3.4M |
| 2025-09-02 | 52.18 | 53.10 | 48.94 | 49.85 | 5.0M |
| 2025-09-01 | 53.82 | 53.96 | 51.64 | 52.12 | 5.1M |
| 2025-08-29 | 51.70 | 55.18 | 51.15 | 53.49 | 6.4M |
| 2025-08-28 | 50.00 | 51.90 | 49.82 | 51.37 | 5.5M |
| 2025-08-27 | 48.86 | 51.45 | 47.45 | 49.48 | 7.4M |
| 2025-08-26 | 47.35 | 48.28 | 46.63 | 47.91 | 2.9M |
| 2025-08-25 | 47.70 | 48.09 | 46.31 | 47.38 | 3.7M |
| 2025-08-22 | 47.00 | 48.66 | 46.95 | 47.85 | 2.5M |
| 2025-08-21 | 48.10 | 48.34 | 46.73 | 46.99 | 2.2M |
| 2025-08-20 | 47.21 | 48.76 | 46.58 | 48.12 | 3.0M |
| 2025-08-19 | 46.32 | 47.65 | 46.03 | 47.46 | 2.7M |
| 2025-08-18 | 45.23 | 47.14 | 45.02 | 46.58 | 3.7M |
| 2025-08-15 | 43.81 | 45.77 | 43.80 | 45.22 | 2.8M |
| 2025-08-14 | 45.37 | 45.47 | 43.78 | 43.80 | 3.2M |
| 2025-08-13 | 46.09 | 46.15 | 44.75 | 45.49 | 3.5M |
| 2025-08-12 | 44.22 | 46.18 | 43.75 | 46.14 | 5.2M |
| 2025-08-11 | 43.49 | 44.29 | 43.48 | 44.18 | 2.6M |
| 2025-08-08 | 43.64 | 44.38 | 43.30 | 43.47 | 2.9M |
| 2025-08-07 | 43.98 | 44.40 | 43.23 | 43.40 | 2.4M |
| 2025-08-06 | 43.26 | 43.99 | 43.03 | 43.72 | 2.6M |
| 2025-08-05 | 43.81 | 44.41 | 43.12 | 43.41 | 3.2M |
| 2025-08-04 | 43.58 | 45.18 | 43.25 | 43.77 | 4.4M |
| 2025-08-01 | 45.39 | 46.10 | 43.38 | 43.80 | 6.8M |
| 2025-07-31 | 41.26 | 45.39 | 41.03 | 45.39 | 7.0M |
| 2025-07-30 | 40.81 | 41.30 | 40.42 | 41.26 | 1.7M |
| 2025-07-29 | 41.13 | 41.51 | 40.92 | 41.00 | 1.8M |
| 2025-07-28 | 40.61 | 41.64 | 40.61 | 41.23 | 2.2M |
| 2025-07-25 | 40.50 | 40.94 | 39.90 | 40.54 | 2.9M |
| 2025-07-24 | 41.14 | 41.68 | 40.30 | 40.62 | 3.3M |
| 2025-07-23 | 42.30 | 42.34 | 41.00 | 41.14 | 3.2M |
| 2025-07-22 | 41.50 | 43.20 | 41.40 | 42.55 | 3.9M |
| 2025-07-21 | 41.63 | 42.09 | 40.96 | 41.65 | 2.9M |
| 2025-07-18 | 42.76 | 43.00 | 41.33 | 41.90 | 3.6M |
| 2025-07-17 | 41.73 | 43.39 | 41.52 | 42.76 | 4.0M |
| 2025-07-16 | 41.20 | 42.90 | 41.17 | 42.15 | 5.8M |
| 2025-07-15 | 38.88 | 41.99 | 38.49 | 40.97 | 7.1M |
| 2025-07-14 | 37.99 | 39.58 | 37.65 | 38.57 | 4.1M |
| 2025-07-11 | 36.80 | 38.68 | 36.51 | 38.46 | 4.1M |
| 2025-07-10 | 36.71 | 37.38 | 36.28 | 36.67 | 1.6M |
| 2025-07-09 | 37.20 | 37.62 | 36.70 | 36.99 | 1.6M |
| 2025-07-08 | 36.34 | 37.55 | 36.04 | 37.17 | 2.6M |
| 2025-07-07 | 34.99 | 36.70 | 34.85 | 36.53 | 2.9M |
| 2025-07-04 | 35.80 | 35.83 | 34.87 | 35.01 | 1.9M |
| 2025-07-03 | 35.80 | 36.62 | 35.52 | 35.64 | 2.0M |
| 2025-07-02 | 36.96 | 37.42 | 35.56 | 35.80 | 2.7M |
| 2025-07-01 | 35.70 | 37.30 | 35.36 | 36.99 | 3.8M |
| 2025-06-30 | 33.81 | 35.86 | 33.81 | 35.55 | 3.9M |
| 2025-06-27 | 33.98 | 34.35 | 33.53 | 33.89 | 1.2M |
| 2025-06-26 | 34.29 | 34.29 | 33.21 | 33.79 | 1.5M |
| 2025-06-25 | 34.01 | 34.53 | 33.75 | 34.19 | 1.9M |
| 2025-06-24 | 33.01 | 34.70 | 32.57 | 33.98 | 2.5M |
| 2025-06-23 | 32.19 | 32.89 | 32.19 | 32.71 | 1.6M |
| 2025-06-20 | 32.81 | 33.09 | 32.19 | 32.33 | 1.2M |
| 2025-06-19 | 33.01 | 33.65 | 32.56 | 32.71 | 2.0M |
| 2025-06-18 | 34.15 | 34.15 | 32.63 | 33.10 | 2.8M |
| 2025-06-17 | 34.53 | 35.17 | 33.76 | 33.79 | 1.9M |
| 2025-06-16 | 34.87 | 35.20 | 33.97 | 35.10 | 2.8M |
| 2025-06-13 | 34.63 | 35.06 | 33.82 | 34.98 | 2.9M |
| 2025-06-12 | 34.75 | 35.55 | 34.65 | 34.87 | 1.7M |
| 2025-06-11 | 34.81 | 35.48 | 34.64 | 34.74 | 2.1M |
| 2025-06-10 | 35.70 | 35.80 | 34.36 | 34.80 | 3.0M |
| 2025-06-09 | 35.99 | 36.38 | 35.35 | 35.86 | 2.8M |
| 2025-06-06 | 36.31 | 36.99 | 35.51 | 35.71 | 3.7M |
| 2025-06-05 | 34.61 | 37.71 | 34.05 | 36.56 | 5.2M |
| 2025-06-04 | 33.11 | 35.30 | 33.02 | 34.61 | 3.2M |
| 2025-06-03 | 33.11 | 33.45 | 32.55 | 33.21 | 1.8M |
| 2025-05-30 | 33.49 | 33.72 | 32.94 | 33.35 | 1.9M |
| 2025-05-29 | 33.00 | 33.61 | 32.91 | 33.49 | 1.7M |
| 2025-05-28 | 32.36 | 33.48 | 32.27 | 33.14 | 1.9M |
| 2025-05-27 | 32.70 | 33.08 | 32.20 | 32.53 | 1.8M |
| 2025-05-26 | 32.00 | 33.03 | 31.93 | 32.86 | 2.6M |
| 2025-05-23 | 31.50 | 32.78 | 31.49 | 32.06 | 2.6M |
| 2025-05-22 | 32.07 | 32.42 | 31.62 | 31.66 | 2.1M |
| 2025-05-21 | 32.65 | 33.34 | 31.92 | 32.11 | 2.7M |
| 2025-05-20 | 32.91 | 32.92 | 32.39 | 32.65 | 2.6M |
| 2025-05-19 | 32.80 | 33.25 | 32.26 | 33.04 | 3.1M |
| 2025-05-16 | 33.05 | 33.78 | 32.86 | 32.92 | 3.3M |
| 2025-05-15 | 33.67 | 34.58 | 32.80 | 33.05 | 6.1M |
| 2025-05-14 | 31.33 | 33.75 | 31.21 | 33.71 | 6.6M |
| 2025-05-13 | 31.67 | 31.97 | 31.13 | 31.55 | 2.9M |
| 2025-05-12 | 31.80 | 32.49 | 31.34 | 31.53 | 4.2M |
| 2025-05-09 | 30.70 | 32.64 | 30.60 | 32.00 | 6.0M |
| 2025-05-08 | 31.00 | 31.10 | 30.40 | 30.84 | 3.6M |
| 2025-05-07 | 30.50 | 31.09 | 30.41 | 31.08 | 4.7M |
| 2025-05-06 | 29.98 | 30.68 | 29.62 | 30.58 | 8.2M |
| 2025-04-30 | 30.66 | 31.16 | 29.90 | 29.98 | 5.2M |
| 2025-04-29 | 29.79 | 30.96 | 29.61 | 30.42 | 5.7M |
| 2025-04-28 | 30.00 | 30.72 | 29.55 | 29.75 | 6.1M |
| 2025-04-25 | 29.55 | 30.28 | 29.28 | 29.70 | 6.9M |
| 2025-04-24 | 28.92 | 30.23 | 28.72 | 29.88 | 9.8M |
| 2025-04-23 | 28.33 | 30.15 | 28.03 | 28.63 | 12.5M |
| 2025-04-22 | 27.94 | 27.94 | 27.25 | 27.94 | 4.9M |
| 2025-04-21 | 23.56 | 25.42 | 23.40 | 25.40 | 4.0M |
| 2025-04-18 | 22.82 | 23.82 | 22.70 | 23.53 | 1.7M |
| 2025-04-17 | 22.50 | 23.10 | 22.49 | 22.90 | 0.9M |
| 2025-04-16 | 23.16 | 23.20 | 22.27 | 22.62 | 1.5M |
| 2025-04-15 | 22.83 | 23.25 | 22.67 | 23.20 | 1.3M |
| 2025-04-14 | 22.80 | 23.08 | 22.64 | 22.79 | 1.2M |
| 2025-04-11 | 22.45 | 23.35 | 22.45 | 22.54 | 1.5M |
| 2025-04-10 | 21.99 | 23.00 | 21.99 | 22.63 | 2.5M |
| 2025-04-09 | 20.99 | 21.85 | 20.20 | 21.66 | 2.6M |
| 2025-04-08 | 22.86 | 23.34 | 21.27 | 21.71 | 3.7M |
| 2025-04-07 | 24.30 | 24.80 | 23.00 | 23.00 | 2.5M |
| 2025-04-03 | 25.91 | 26.34 | 25.26 | 25.56 | 2.3M |
| 2025-04-02 | 25.71 | 26.87 | 25.71 | 26.21 | 2.6M |
| 2025-04-01 | 25.08 | 26.10 | 25.08 | 25.71 | 2.2M |
| 2025-03-31 | 24.96 | 25.25 | 24.46 | 25.11 | 1.7M |
| 2025-03-28 | 25.30 | 25.58 | 24.94 | 24.99 | 1.5M |
| 2025-03-27 | 25.50 | 25.50 | 24.96 | 25.14 | 1.3M |
| 2025-03-26 | 25.30 | 25.63 | 25.02 | 25.33 | 1.4M |
| 2025-03-25 | 25.31 | 25.67 | 24.91 | 25.15 | 1.4M |
| 2025-03-24 | 25.88 | 25.98 | 24.88 | 25.39 | 2.5M |
| 2025-03-21 | 26.30 | 26.55 | 25.74 | 25.82 | 2.3M |
| 2025-03-20 | 26.15 | 26.70 | 25.94 | 26.35 | 2.1M |
| 2025-03-19 | 26.07 | 26.54 | 25.86 | 25.93 | 2.1M |
| 2025-03-18 | 25.72 | 26.08 | 25.48 | 26.07 | 1.5M |
| 2025-03-17 | 25.45 | 25.84 | 25.33 | 25.78 | 2.2M |
| 2025-03-14 | 25.28 | 25.55 | 24.99 | 25.46 | 2.6M |
| 2025-03-13 | 25.36 | 25.50 | 24.80 | 25.24 | 1.9M |
| 2025-03-12 | 25.39 | 25.61 | 25.16 | 25.39 | 2.0M |
| 2025-03-11 | 24.85 | 25.50 | 24.63 | 25.39 | 2.7M |
| 2025-03-10 | 24.46 | 25.38 | 24.36 | 25.10 | 2.9M |
| 2025-03-07 | 24.33 | 24.44 | 24.05 | 24.36 | 1.3M |
| 2025-03-06 | 24.26 | 24.62 | 24.21 | 24.30 | 1.7M |
| 2025-03-05 | 24.20 | 24.39 | 23.91 | 24.16 | 1.1M |
| 2025-03-04 | 23.82 | 24.38 | 23.72 | 24.25 | 1.7M |
| 2025-03-03 | 24.45 | 24.56 | 23.77 | 23.82 | 3.0M |
| 2025-02-28 | 24.55 | 24.96 | 24.28 | 24.40 | 2.5M |
| 2025-02-27 | 24.30 | 25.30 | 24.17 | 24.71 | 3.1M |
| 2025-02-26 | 23.63 | 24.59 | 23.63 | 24.30 | 2.5M |
| 2025-02-25 | 23.79 | 23.97 | 23.62 | 23.69 | 1.4M |
| 2025-02-24 | 24.00 | 24.20 | 23.60 | 23.85 | 2.2M |
| 2025-02-21 | 24.02 | 24.25 | 23.91 | 23.96 | 1.8M |
| 2025-02-20 | 23.70 | 24.48 | 23.66 | 24.14 | 2.9M |
| 2025-02-19 | 22.76 | 23.72 | 22.73 | 23.69 | 2.7M |
| 2025-02-18 | 23.10 | 23.58 | 22.63 | 22.70 | 2.1M |
| 2025-02-17 | 22.86 | 23.03 | 22.64 | 23.03 | 1.7M |
| 2025-02-14 | 22.92 | 23.07 | 22.62 | 22.70 | 2.0M |
| 2025-02-13 | 23.04 | 23.51 | 22.82 | 22.88 | 2.3M |
| 2025-02-12 | 22.92 | 23.16 | 22.91 | 23.13 | 1.6M |
| 2025-02-11 | 22.87 | 23.10 | 22.64 | 23.04 | 1.8M |
| 2025-02-10 | 22.95 | 23.08 | 22.65 | 22.87 | 1.9M |
| 2025-02-07 | 23.00 | 23.24 | 22.66 | 22.96 | 2.3M |
| 2025-02-06 | 22.45 | 22.94 | 22.05 | 22.89 | 2.2M |
| 2025-02-05 | 23.45 | 23.45 | 22.36 | 22.45 | 3.5M |
| 2025-01-27 | 23.48 | 23.83 | 23.16 | 23.42 | 2.7M |
| 2025-01-24 | 24.85 | 24.85 | 23.13 | 23.45 | 4.5M |
| 2025-01-23 | 24.75 | 25.36 | 24.56 | 24.93 | 3.1M |
| 2025-01-22 | 24.47 | 24.78 | 24.22 | 24.73 | 2.1M |
| 2025-01-21 | 24.33 | 24.50 | 23.72 | 24.30 | 1.2M |
| 2025-01-20 | 23.67 | 24.38 | 23.67 | 24.08 | 1.2M |
| 2025-01-17 | 23.29 | 23.68 | 22.91 | 23.64 | 1.1M |
| 2025-01-16 | 23.45 | 23.48 | 22.94 | 23.13 | 1.1M |
| 2025-01-15 | 23.45 | 23.68 | 23.05 | 23.14 | 1.1M |
| 2025-01-14 | 22.77 | 23.47 | 22.61 | 23.44 | 1.4M |
| 2025-01-13 | 21.75 | 22.82 | 21.55 | 22.72 | 1.7M |
| 2025-01-10 | 22.21 | 22.44 | 22.00 | 22.00 | 1.0M |
| 2025-01-09 | 22.14 | 22.58 | 22.12 | 22.21 | 0.9M |
| 2025-01-08 | 22.44 | 22.49 | 21.64 | 22.39 | 1.4M |
| 2025-01-07 | 22.01 | 22.60 | 21.92 | 22.37 | 1.5M |
| 2025-01-06 | 22.08 | 22.50 | 21.41 | 22.09 | 1.5M |
| 2025-01-03 | 22.68 | 23.05 | 22.06 | 22.16 | 1.6M |
| 2025-01-02 | 23.06 | 23.58 | 22.65 | 22.85 | 1.6M |