29.66
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.40 | 30.40 | 30.14 | 30.26 | 361.9K |
| 09:35 | 30.28 | 30.45 | 30.26 | 30.34 | 254.6K |
| 09:40 | 30.32 | 30.35 | 30.20 | 30.22 | 299.2K |
| 09:45 | 30.20 | 30.31 | 30.17 | 30.17 | 349.0K |
| 09:50 | 30.17 | 30.18 | 30.08 | 30.08 | 264.9K |
| 09:55 | 30.07 | 30.13 | 30.03 | 30.11 | 217.9K |
| 10:00 | 30.11 | 30.13 | 29.98 | 30.00 | 331.8K |
| 10:05 | 30.00 | 30.09 | 29.97 | 30.08 | 304.1K |
| 10:10 | 30.08 | 30.08 | 29.92 | 29.93 | 220.3K |
| 10:15 | 29.93 | 29.99 | 29.90 | 29.91 | 162.2K |
| 10:20 | 29.90 | 29.99 | 29.90 | 29.99 | 98.3K |
| 10:25 | 29.99 | 30.05 | 29.98 | 30.05 | 63.5K |
| 10:30 | 30.01 | 30.07 | 30.00 | 30.07 | 123.8K |
| 10:35 | 30.08 | 30.08 | 30.00 | 30.05 | 100.0K |
| 10:40 | 30.06 | 30.10 | 30.01 | 30.06 | 128.6K |
| 10:45 | 30.06 | 30.13 | 30.06 | 30.12 | 57.5K |
| 10:50 | 30.14 | 30.16 | 30.09 | 30.09 | 101.6K |
| 10:55 | 30.09 | 30.11 | 30.06 | 30.11 | 83.9K |
| 11:00 | 30.10 | 30.16 | 30.09 | 30.11 | 91.2K |
| 11:05 | 30.11 | 30.27 | 30.10 | 30.16 | 105.5K |
| 11:10 | 30.15 | 30.18 | 30.13 | 30.14 | 43.2K |
| 11:15 | 30.14 | 30.16 | 30.07 | 30.07 | 92.8K |
| 11:20 | 30.07 | 30.11 | 30.06 | 30.07 | 26.0K |
| 11:25 | 30.06 | 30.12 | 30.05 | 30.06 | 63.5K |
| 13:00 | 30.07 | 30.08 | 29.95 | 29.95 | 78.3K |
| 13:05 | 29.95 | 29.99 | 29.93 | 29.97 | 73.5K |
| 13:10 | 29.97 | 30.00 | 29.96 | 29.99 | 47.6K |
| 13:15 | 29.98 | 30.00 | 29.94 | 29.95 | 71.5K |
| 13:20 | 29.96 | 30.00 | 29.94 | 29.94 | 44.5K |
| 13:25 | 29.94 | 30.00 | 29.93 | 29.96 | 44.2K |
| 13:30 | 29.98 | 29.98 | 29.90 | 29.95 | 134.4K |
| 13:35 | 29.95 | 29.95 | 29.88 | 29.89 | 194.4K |
| 13:40 | 29.87 | 29.95 | 29.86 | 29.92 | 60.6K |
| 13:45 | 29.92 | 29.99 | 29.91 | 29.99 | 50.6K |
| 13:50 | 29.99 | 29.99 | 29.83 | 29.84 | 133.4K |
| 13:55 | 29.83 | 29.86 | 29.70 | 29.70 | 295.1K |
| 14:00 | 29.71 | 29.78 | 29.69 | 29.76 | 239.2K |
| 14:05 | 29.76 | 29.80 | 29.73 | 29.80 | 117.0K |
| 14:10 | 29.79 | 29.79 | 29.71 | 29.72 | 77.0K |
| 14:15 | 29.72 | 29.76 | 29.71 | 29.73 | 90.9K |
| 14:20 | 29.72 | 29.77 | 29.70 | 29.70 | 127.6K |
| 14:25 | 29.70 | 29.80 | 29.62 | 29.73 | 317.2K |
| 14:30 | 29.73 | 29.75 | 29.63 | 29.66 | 213.1K |
| 14:35 | 29.66 | 29.69 | 29.62 | 29.62 | 223.6K |
| 14:40 | 29.62 | 29.72 | 29.62 | 29.70 | 192.7K |
| 14:45 | 29.72 | 29.75 | 29.65 | 29.71 | 136.8K |
| 14:50 | 29.68 | 29.71 | 29.66 | 29.68 | 124.0K |
| 14:55 | 29.68 | 29.70 | 29.66 | 29.67 | 53.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 30.40 | 30.45 | 29.62 | 29.66 | 7.1M |
| 2025-09-25 | 30.02 | 30.62 | 29.89 | 30.47 | 10.1M |
| 2025-09-24 | 28.93 | 30.20 | 28.93 | 30.03 | 11.0M |
| 2025-09-23 | 29.30 | 29.42 | 28.53 | 29.14 | 9.6M |
| 2025-09-22 | 29.68 | 29.90 | 29.16 | 29.30 | 6.5M |
| 2025-09-19 | 29.07 | 30.07 | 28.98 | 29.55 | 10.9M |
| 2025-09-18 | 29.91 | 29.91 | 28.79 | 29.17 | 13.0M |
| 2025-09-17 | 29.80 | 29.96 | 29.25 | 29.91 | 10.1M |
| 2025-09-16 | 29.98 | 30.10 | 29.19 | 29.74 | 8.4M |
| 2025-09-15 | 30.41 | 30.66 | 29.93 | 29.97 | 7.4M |
| 2025-09-12 | 30.50 | 30.95 | 30.03 | 30.41 | 9.2M |
| 2025-09-11 | 30.57 | 30.63 | 30.15 | 30.60 | 10.7M |
| 2025-09-10 | 30.70 | 31.14 | 30.30 | 30.48 | 10.3M |
| 2025-09-09 | 30.32 | 31.56 | 30.32 | 30.90 | 20.7M |
| 2025-09-08 | 29.55 | 30.75 | 29.11 | 30.53 | 16.5M |
| 2025-09-05 | 28.96 | 29.45 | 28.45 | 29.35 | 12.6M |
| 2025-09-04 | 28.93 | 29.16 | 27.83 | 28.33 | 11.6M |
| 2025-09-03 | 29.70 | 29.90 | 28.72 | 28.93 | 10.6M |
| 2025-09-02 | 30.66 | 31.31 | 29.42 | 29.71 | 14.7M |
| 2025-09-01 | 30.40 | 31.20 | 30.18 | 30.64 | 13.8M |
| 2025-08-29 | 30.08 | 30.98 | 29.91 | 30.37 | 14.5M |
| 2025-08-28 | 30.00 | 30.28 | 29.56 | 30.08 | 14.8M |
| 2025-08-27 | 30.00 | 31.05 | 29.80 | 30.15 | 19.2M |
| 2025-08-26 | 30.49 | 30.60 | 29.87 | 29.95 | 19.8M |
| 2025-08-25 | 28.88 | 30.02 | 28.88 | 29.73 | 24.2M |
| 2025-08-22 | 28.24 | 28.81 | 28.18 | 28.65 | 16.3M |
| 2025-08-21 | 28.39 | 28.98 | 28.00 | 28.20 | 12.5M |
| 2025-08-20 | 28.80 | 29.04 | 27.83 | 28.38 | 15.8M |
| 2025-08-19 | 28.99 | 29.11 | 28.57 | 29.06 | 15.6M |
| 2025-08-18 | 29.00 | 29.50 | 28.55 | 28.85 | 23.5M |
| 2025-08-15 | 27.52 | 28.70 | 27.52 | 28.53 | 13.7M |
| 2025-08-14 | 28.21 | 28.44 | 27.63 | 27.67 | 14.5M |
| 2025-08-13 | 27.87 | 29.51 | 27.87 | 28.21 | 30.9M |
| 2025-08-12 | 27.17 | 28.01 | 27.06 | 27.87 | 16.9M |
| 2025-08-11 | 26.05 | 27.49 | 25.77 | 27.18 | 23.3M |
| 2025-08-08 | 26.83 | 27.59 | 26.01 | 26.09 | 26.8M |
| 2025-08-07 | 26.27 | 26.73 | 25.92 | 26.28 | 8.1M |
| 2025-08-06 | 25.86 | 26.29 | 25.68 | 26.29 | 8.4M |
| 2025-08-05 | 25.68 | 26.20 | 25.62 | 25.88 | 9.3M |
| 2025-08-04 | 25.40 | 25.72 | 25.31 | 25.59 | 6.0M |
| 2025-08-01 | 25.60 | 26.19 | 25.36 | 25.42 | 10.2M |
| 2025-07-31 | 26.07 | 26.58 | 25.53 | 25.67 | 14.5M |
| 2025-07-30 | 25.62 | 27.10 | 25.41 | 26.17 | 19.9M |
| 2025-07-29 | 25.81 | 25.85 | 25.12 | 25.64 | 14.4M |
| 2025-07-28 | 26.01 | 26.66 | 25.56 | 25.85 | 13.4M |
| 2025-07-25 | 26.13 | 26.48 | 25.97 | 26.01 | 6.9M |
| 2025-07-24 | 25.76 | 26.47 | 25.64 | 26.24 | 8.1M |
| 2025-07-23 | 26.22 | 26.72 | 25.68 | 25.78 | 10.2M |
| 2025-07-22 | 25.73 | 26.23 | 25.68 | 26.20 | 9.5M |
| 2025-07-21 | 25.57 | 25.72 | 25.04 | 25.63 | 6.9M |
| 2025-07-18 | 25.79 | 25.91 | 25.36 | 25.57 | 7.8M |
| 2025-07-17 | 25.11 | 25.96 | 25.08 | 25.73 | 12.9M |
| 2025-07-16 | 25.00 | 25.30 | 24.99 | 25.09 | 5.8M |
| 2025-07-15 | 25.04 | 25.15 | 24.72 | 24.99 | 5.7M |
| 2025-07-14 | 25.18 | 25.47 | 24.94 | 25.05 | 6.4M |
| 2025-07-11 | 25.08 | 25.31 | 25.03 | 25.15 | 7.3M |
| 2025-07-10 | 24.98 | 25.38 | 24.95 | 25.07 | 7.7M |
| 2025-07-09 | 25.86 | 25.94 | 24.94 | 25.03 | 14.9M |
| 2025-07-08 | 25.85 | 25.98 | 24.86 | 25.25 | 23.1M |
| 2025-07-07 | 26.41 | 26.55 | 25.90 | 25.90 | 4.9M |
| 2025-07-04 | 26.56 | 27.05 | 26.37 | 26.43 | 3.8M |
| 2025-07-03 | 27.02 | 27.27 | 26.30 | 26.59 | 5.7M |
| 2025-07-02 | 26.63 | 27.58 | 26.47 | 27.30 | 4.8M |
| 2025-07-01 | 26.95 | 27.05 | 26.36 | 26.79 | 5.4M |
| 2025-06-30 | 27.12 | 27.33 | 26.70 | 27.07 | 4.9M |
| 2025-06-27 | 26.63 | 27.38 | 26.44 | 27.12 | 5.8M |
| 2025-06-26 | 26.35 | 26.90 | 26.26 | 26.56 | 5.8M |
| 2025-06-25 | 26.30 | 26.63 | 26.00 | 26.24 | 4.6M |
| 2025-06-24 | 26.14 | 26.61 | 25.73 | 26.51 | 7.7M |
| 2025-06-23 | 26.38 | 26.93 | 25.91 | 26.18 | 7.7M |
| 2025-06-20 | 25.79 | 26.70 | 25.54 | 26.40 | 15.5M |
| 2025-06-19 | 24.30 | 25.69 | 24.12 | 25.18 | 10.4M |
| 2025-06-18 | 24.50 | 24.53 | 24.36 | 24.37 | 2.0M |
| 2025-06-17 | 24.64 | 24.73 | 24.41 | 24.46 | 2.6M |
| 2025-06-16 | 24.67 | 24.90 | 24.58 | 24.65 | 2.6M |
| 2025-06-13 | 24.50 | 25.00 | 24.30 | 24.67 | 4.6M |
| 2025-06-12 | 24.51 | 24.69 | 24.45 | 24.49 | 2.9M |
| 2025-06-11 | 24.32 | 24.61 | 24.25 | 24.57 | 3.6M |
| 2025-06-10 | 24.58 | 24.65 | 24.06 | 24.33 | 3.3M |
| 2025-06-09 | 24.40 | 24.59 | 24.28 | 24.59 | 3.9M |
| 2025-06-06 | 24.18 | 24.68 | 24.14 | 24.42 | 4.5M |
| 2025-06-05 | 24.08 | 24.17 | 23.85 | 24.13 | 2.7M |
| 2025-06-04 | 24.09 | 24.23 | 24.05 | 24.08 | 2.4M |
| 2025-06-03 | 23.88 | 24.07 | 23.71 | 24.05 | 2.2M |
| 2025-05-30 | 24.10 | 24.23 | 23.95 | 23.96 | 2.6M |
| 2025-05-29 | 23.61 | 24.05 | 23.57 | 23.99 | 3.2M |
| 2025-05-28 | 24.13 | 24.15 | 23.64 | 23.65 | 3.2M |
| 2025-05-27 | 24.28 | 24.29 | 24.00 | 24.03 | 4.0M |
| 2025-05-26 | 24.29 | 24.45 | 24.12 | 24.36 | 3.4M |
| 2025-05-23 | 24.55 | 24.64 | 24.31 | 24.38 | 3.4M |
| 2025-05-22 | 24.92 | 25.04 | 24.43 | 24.55 | 5.2M |
| 2025-05-21 | 24.81 | 25.20 | 24.68 | 24.91 | 5.0M |
| 2025-05-20 | 24.82 | 24.86 | 24.41 | 24.80 | 4.2M |
| 2025-05-19 | 25.17 | 25.20 | 24.71 | 24.86 | 4.9M |
| 2025-05-16 | 25.68 | 25.82 | 25.11 | 25.16 | 4.4M |
| 2025-05-15 | 26.26 | 26.30 | 25.80 | 25.82 | 1.9M |
| 2025-05-14 | 26.10 | 26.30 | 26.00 | 26.18 | 1.9M |
| 2025-05-13 | 26.68 | 26.78 | 26.14 | 26.17 | 2.8M |
| 2025-05-12 | 26.35 | 26.51 | 26.07 | 26.43 | 3.9M |
| 2025-05-09 | 25.70 | 27.10 | 25.69 | 26.21 | 6.3M |
| 2025-05-08 | 25.85 | 25.97 | 25.64 | 25.74 | 2.8M |
| 2025-05-07 | 26.20 | 26.30 | 25.74 | 25.93 | 3.2M |
| 2025-05-06 | 25.60 | 26.20 | 25.41 | 25.97 | 4.2M |
| 2025-04-30 | 26.14 | 26.30 | 25.40 | 25.55 | 7.4M |
| 2025-04-29 | 26.94 | 27.56 | 26.90 | 27.42 | 2.2M |
| 2025-04-28 | 26.78 | 27.26 | 26.67 | 27.02 | 1.8M |
| 2025-04-25 | 26.37 | 26.99 | 26.22 | 26.67 | 2.0M |
| 2025-04-24 | 26.22 | 26.47 | 26.01 | 26.30 | 1.1M |
| 2025-04-23 | 26.54 | 26.65 | 26.18 | 26.33 | 1.5M |
| 2025-04-22 | 26.22 | 27.17 | 26.06 | 26.49 | 3.1M |
| 2025-04-21 | 26.31 | 26.31 | 25.92 | 26.12 | 1.9M |
| 2025-04-18 | 26.20 | 26.20 | 25.85 | 26.13 | 1.1M |
| 2025-04-17 | 25.99 | 26.36 | 25.84 | 26.24 | 1.3M |
| 2025-04-16 | 26.55 | 26.63 | 25.88 | 26.08 | 1.9M |
| 2025-04-15 | 26.88 | 27.10 | 26.58 | 26.72 | 1.5M |
| 2025-04-14 | 27.00 | 27.26 | 26.72 | 26.88 | 2.1M |
| 2025-04-11 | 26.67 | 27.13 | 26.50 | 26.94 | 2.5M |
| 2025-04-10 | 26.99 | 27.69 | 26.77 | 26.80 | 4.0M |
| 2025-04-09 | 26.53 | 26.87 | 25.81 | 26.83 | 4.0M |
| 2025-04-08 | 25.07 | 26.53 | 24.93 | 26.53 | 5.5M |
| 2025-04-07 | 25.57 | 25.96 | 24.20 | 24.65 | 4.8M |
| 2025-04-03 | 27.20 | 27.44 | 26.51 | 26.69 | 2.5M |
| 2025-04-02 | 27.21 | 27.92 | 27.16 | 27.44 | 3.1M |
| 2025-04-01 | 26.76 | 27.37 | 26.62 | 27.21 | 2.2M |
| 2025-03-31 | 27.00 | 27.23 | 26.50 | 26.65 | 1.9M |
| 2025-03-28 | 27.94 | 28.00 | 27.15 | 27.15 | 2.1M |
| 2025-03-27 | 27.62 | 28.10 | 27.41 | 27.85 | 2.4M |
| 2025-03-26 | 27.64 | 27.88 | 27.60 | 27.62 | 1.8M |
| 2025-03-25 | 27.21 | 28.09 | 26.95 | 27.71 | 3.5M |
| 2025-03-24 | 26.94 | 27.38 | 26.87 | 27.20 | 2.0M |
| 2025-03-21 | 27.50 | 27.72 | 26.89 | 26.94 | 2.3M |
| 2025-03-20 | 27.55 | 27.77 | 27.43 | 27.59 | 2.0M |
| 2025-03-19 | 27.68 | 27.85 | 27.35 | 27.54 | 2.1M |
| 2025-03-18 | 27.78 | 27.95 | 27.61 | 27.72 | 2.0M |
| 2025-03-17 | 28.00 | 28.22 | 27.57 | 27.68 | 2.4M |
| 2025-03-14 | 27.44 | 27.97 | 27.24 | 27.96 | 2.8M |
| 2025-03-13 | 27.92 | 28.02 | 27.18 | 27.35 | 2.3M |
| 2025-03-12 | 28.31 | 28.44 | 27.74 | 27.98 | 2.9M |
| 2025-03-11 | 27.47 | 28.25 | 27.37 | 28.10 | 3.9M |
| 2025-03-10 | 27.20 | 27.91 | 27.10 | 27.74 | 4.0M |
| 2025-03-07 | 26.78 | 27.40 | 26.64 | 27.20 | 2.8M |
| 2025-03-06 | 26.65 | 26.98 | 26.57 | 26.87 | 2.7M |
| 2025-03-05 | 26.81 | 26.87 | 26.29 | 26.60 | 2.4M |
| 2025-03-04 | 27.20 | 27.21 | 26.71 | 26.78 | 2.8M |
| 2025-03-03 | 26.97 | 27.70 | 26.85 | 27.19 | 2.8M |
| 2025-02-28 | 27.21 | 27.54 | 26.83 | 26.99 | 2.7M |
| 2025-02-27 | 27.41 | 27.58 | 27.17 | 27.35 | 2.2M |
| 2025-02-26 | 27.35 | 27.78 | 27.28 | 27.45 | 2.7M |
| 2025-02-25 | 27.54 | 27.73 | 27.24 | 27.35 | 2.2M |
| 2025-02-24 | 27.82 | 27.88 | 27.58 | 27.69 | 2.5M |
| 2025-02-21 | 27.96 | 28.00 | 27.61 | 27.84 | 2.8M |
| 2025-02-20 | 27.88 | 28.20 | 27.51 | 28.03 | 3.0M |
| 2025-02-19 | 27.75 | 27.97 | 27.57 | 27.70 | 2.2M |
| 2025-02-18 | 27.50 | 28.20 | 27.50 | 27.78 | 2.6M |
| 2025-02-17 | 28.29 | 28.56 | 27.59 | 27.63 | 3.3M |
| 2025-02-14 | 28.00 | 28.32 | 27.98 | 28.15 | 1.7M |
| 2025-02-13 | 28.32 | 28.59 | 28.01 | 28.03 | 2.4M |
| 2025-02-12 | 27.75 | 28.45 | 27.63 | 28.40 | 3.4M |
| 2025-02-11 | 28.18 | 28.28 | 27.52 | 27.81 | 3.1M |
| 2025-02-10 | 28.36 | 28.43 | 27.95 | 28.13 | 2.7M |
| 2025-02-07 | 28.36 | 28.75 | 28.04 | 28.35 | 2.9M |
| 2025-02-06 | 27.71 | 28.59 | 27.71 | 28.42 | 2.7M |
| 2025-02-05 | 28.28 | 28.34 | 27.72 | 27.91 | 2.6M |
| 2025-01-27 | 28.44 | 28.67 | 28.02 | 28.23 | 2.3M |
| 2025-01-24 | 28.40 | 28.75 | 28.10 | 28.43 | 3.4M |
| 2025-01-23 | 29.20 | 29.29 | 28.37 | 28.38 | 3.5M |
| 2025-01-22 | 29.19 | 29.45 | 28.80 | 29.04 | 2.6M |
| 2025-01-21 | 29.15 | 29.59 | 28.74 | 29.35 | 3.9M |
| 2025-01-20 | 29.46 | 29.77 | 28.60 | 29.22 | 7.1M |
| 2025-01-17 | 28.50 | 29.50 | 27.93 | 29.26 | 7.7M |
| 2025-01-16 | 30.30 | 30.40 | 28.45 | 28.66 | 6.3M |
| 2025-01-15 | 31.56 | 31.57 | 29.89 | 30.04 | 3.9M |
| 2025-01-14 | 30.97 | 31.46 | 30.17 | 31.44 | 4.8M |
| 2025-01-13 | 30.75 | 31.76 | 30.40 | 31.03 | 4.2M |
| 2025-01-10 | 28.78 | 31.30 | 28.65 | 31.02 | 6.6M |
| 2025-01-09 | 28.41 | 29.30 | 28.41 | 28.77 | 2.1M |
| 2025-01-08 | 28.97 | 29.11 | 28.01 | 28.56 | 2.1M |
| 2025-01-07 | 28.92 | 29.40 | 28.51 | 29.06 | 2.0M |
| 2025-01-06 | 28.07 | 29.42 | 27.95 | 28.86 | 3.1M |
| 2025-01-03 | 27.73 | 28.80 | 27.73 | 28.15 | 3.1M |
| 2025-01-02 | 28.93 | 29.39 | 27.45 | 27.62 | 2.8M |