116.19
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 116.23 | 116.38 | 116.23 | 116.34 | 71.3K |
| 09:35 | 116.38 | 116.38 | 116.29 | 116.36 | 56.0K |
| 09:40 | 116.36 | 116.38 | 116.33 | 116.36 | 101.4K |
| 09:45 | 116.37 | 116.37 | 116.34 | 116.34 | 24.0K |
| 09:50 | 116.33 | 116.37 | 116.33 | 116.36 | 86.1K |
| 09:55 | 116.36 | 116.38 | 116.36 | 116.36 | 3.6K |
| 10:00 | 116.38 | 116.38 | 116.36 | 116.36 | 97.9K |
| 10:05 | 116.36 | 116.36 | 116.35 | 116.35 | 214.7K |
| 10:10 | 116.36 | 116.36 | 116.36 | 116.36 | 212.4K |
| 10:15 | 116.36 | 116.37 | 116.36 | 116.37 | 115.1K |
| 10:20 | 116.37 | 116.37 | 116.36 | 116.36 | 88.6K |
| 10:25 | 116.36 | 116.36 | 116.35 | 116.36 | 71.6K |
| 10:30 | 116.36 | 116.36 | 116.36 | 116.36 | 327.3K |
| 10:35 | 116.36 | 116.36 | 116.35 | 116.36 | 113.3K |
| 10:40 | 116.36 | 116.36 | 116.35 | 116.35 | 56.9K |
| 10:45 | 116.36 | 116.36 | 116.36 | 116.36 | 2.5K |
| 10:50 | 116.36 | 116.36 | 116.35 | 116.35 | 25.0K |
| 10:55 | 116.36 | 116.36 | 116.36 | 116.36 | 3.4K |
| 11:05 | 116.36 | 116.36 | 116.36 | 116.36 | 4.4K |
| 11:10 | 116.36 | 116.36 | 116.36 | 116.36 | 13.5K |
| 11:15 | 116.36 | 116.36 | 116.35 | 116.35 | 75.3K |
| 11:25 | 116.36 | 116.36 | 116.36 | 116.36 | 0.4K |
| 13:00 | 116.35 | 116.39 | 116.35 | 116.38 | 145.7K |
| 13:05 | 116.36 | 116.36 | 116.35 | 116.35 | 68.8K |
| 13:10 | 116.34 | 116.34 | 116.33 | 116.34 | 1.9K |
| 13:15 | 116.34 | 116.34 | 116.33 | 116.34 | 70.9K |
| 13:20 | 116.34 | 116.34 | 116.31 | 116.31 | 204.1K |
| 13:25 | 116.32 | 116.32 | 116.31 | 116.31 | 0.4K |
| 13:30 | 116.32 | 116.33 | 116.32 | 116.33 | 158.2K |
| 13:35 | 116.33 | 116.34 | 116.33 | 116.34 | 152.5K |
| 13:40 | 116.33 | 116.34 | 116.33 | 116.34 | 1,458.3K |
| 13:45 | 116.33 | 116.34 | 116.33 | 116.33 | 711.3K |
| 13:50 | 116.34 | 116.35 | 116.34 | 116.35 | 42.8K |
| 13:55 | 116.34 | 116.37 | 116.34 | 116.37 | 82.0K |
| 14:05 | 116.38 | 116.38 | 116.38 | 116.38 | 1.4K |
| 14:15 | 116.37 | 116.38 | 116.37 | 116.38 | 10.9K |
| 14:20 | 116.38 | 116.38 | 116.36 | 116.37 | 195.7K |
| 14:25 | 116.36 | 116.36 | 116.36 | 116.36 | 0.4K |
| 14:30 | 116.36 | 116.36 | 116.36 | 116.36 | 1.1K |
| 14:35 | 116.36 | 116.38 | 116.36 | 116.38 | 79.6K |
| 14:40 | 116.38 | 116.38 | 116.38 | 116.38 | 13.1K |
| 14:45 | 116.38 | 116.38 | 116.37 | 116.37 | 3.0K |
| 14:50 | 116.37 | 116.37 | 116.36 | 116.36 | 55.2K |
| 14:55 | 116.37 | 116.37 | 116.36 | 116.36 | 0.9K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 116.23 | 116.27 | 116.17 | 116.19 | 5.3M |
| 2025-09-25 | 116.36 | 116.36 | 116.03 | 116.14 | 4.6M |
| 2025-09-24 | 116.45 | 116.51 | 116.21 | 116.24 | 4.8M |
| 2025-09-23 | 116.44 | 116.44 | 116.20 | 116.21 | 24.0M |
| 2025-09-22 | 116.25 | 116.39 | 116.23 | 116.36 | 5.2M |
| 2025-09-19 | 116.44 | 116.44 | 116.06 | 116.08 | 9.2M |
| 2025-09-18 | 116.35 | 116.44 | 116.21 | 116.24 | 7.9M |
| 2025-09-17 | 117.11 | 117.14 | 117.00 | 117.13 | 8.4M |
| 2025-09-16 | 117.07 | 117.14 | 116.85 | 117.13 | 10.9M |
| 2025-09-15 | 117.17 | 117.19 | 117.12 | 117.14 | 24.1M |
| 2025-09-12 | 117.14 | 117.17 | 117.08 | 117.12 | 12.8M |
| 2025-09-11 | 117.26 | 117.28 | 117.04 | 117.21 | 23.4M |
| 2025-09-10 | 117.31 | 117.39 | 117.11 | 117.15 | 16.5M |
| 2025-09-09 | 117.43 | 117.43 | 117.28 | 117.31 | 9.6M |
| 2025-09-08 | 117.26 | 117.40 | 117.26 | 117.34 | 28.9M |
| 2025-09-05 | 117.63 | 117.63 | 117.40 | 117.41 | 21.9M |
| 2025-09-04 | 117.53 | 117.68 | 117.53 | 117.64 | 24.3M |
| 2025-09-03 | 117.50 | 117.56 | 117.49 | 117.53 | 20.4M |
| 2025-09-02 | 117.45 | 117.46 | 117.36 | 117.43 | 28.7M |
| 2025-09-01 | 117.34 | 117.43 | 117.31 | 117.43 | 6.0M |
| 2025-08-29 | 117.37 | 117.47 | 117.35 | 117.39 | 10.2M |
| 2025-08-28 | 117.42 | 117.50 | 117.32 | 117.32 | 15.7M |
| 2025-08-27 | 117.38 | 117.43 | 117.31 | 117.42 | 18.4M |
| 2025-08-26 | 117.38 | 117.42 | 117.31 | 117.35 | 20.5M |
| 2025-08-25 | 117.21 | 117.41 | 117.11 | 117.37 | 10.7M |
| 2025-08-22 | 117.42 | 117.42 | 117.20 | 117.22 | 19.9M |
| 2025-08-21 | 117.44 | 117.50 | 117.35 | 117.47 | 9.3M |
| 2025-08-20 | 117.68 | 117.72 | 117.45 | 117.46 | 11.8M |
| 2025-08-19 | 117.70 | 117.70 | 117.52 | 117.62 | 6.2M |
| 2025-08-18 | 117.79 | 117.81 | 117.47 | 117.51 | 6.5M |
| 2025-08-15 | 118.06 | 118.06 | 117.94 | 117.95 | 14.6M |
| 2025-08-14 | 118.07 | 118.10 | 117.86 | 117.93 | 17.7M |
| 2025-08-13 | 117.97 | 118.05 | 117.96 | 118.03 | 17.8M |
| 2025-08-12 | 118.10 | 118.10 | 118.00 | 118.03 | 12.9M |
| 2025-08-11 | 118.26 | 118.26 | 118.08 | 118.11 | 25.3M |
| 2025-08-08 | 118.27 | 118.31 | 118.23 | 118.26 | 21.9M |
| 2025-08-07 | 118.28 | 118.29 | 118.20 | 118.27 | 26.5M |
| 2025-08-06 | 118.15 | 118.21 | 118.13 | 118.20 | 18.1M |
| 2025-08-05 | 118.11 | 118.17 | 118.03 | 118.13 | 6.1M |
| 2025-08-04 | 118.21 | 118.30 | 118.07 | 118.11 | 4.3M |
| 2025-08-01 | 118.05 | 118.19 | 118.03 | 118.10 | 12.0M |
| 2025-07-31 | 118.06 | 118.15 | 118.03 | 118.14 | 11.2M |
| 2025-07-30 | 117.90 | 118.06 | 117.78 | 118.06 | 11.1M |
| 2025-07-29 | 118.03 | 118.22 | 117.73 | 117.75 | 4.4M |
| 2025-07-28 | 118.12 | 118.22 | 117.94 | 118.13 | 5.8M |
| 2025-07-25 | 117.96 | 118.08 | 117.90 | 117.94 | 1.6M |
| 2025-07-24 | 118.20 | 118.23 | 117.92 | 117.93 | 17.4M |
| 2025-07-23 | 118.20 | 118.28 | 118.00 | 118.24 | 2.4M |
| 2025-07-22 | 118.46 | 118.48 | 118.28 | 118.28 | 12.7M |
| 2025-07-21 | 118.50 | 118.50 | 118.43 | 118.43 | 13.3M |
| 2025-07-18 | 118.53 | 118.53 | 118.47 | 118.51 | 25.1M |
| 2025-07-17 | 118.50 | 118.50 | 118.46 | 118.49 | 21.2M |
| 2025-07-16 | 118.50 | 118.50 | 118.44 | 118.46 | 10.9M |
| 2025-07-15 | 118.39 | 118.48 | 118.34 | 118.44 | 21.7M |
| 2025-07-14 | 118.39 | 118.40 | 118.27 | 118.33 | 3.0M |
| 2025-07-11 | 118.41 | 118.41 | 118.30 | 118.39 | 2.2M |
| 2025-07-10 | 118.51 | 118.53 | 118.31 | 118.38 | 2.0M |
| 2025-07-09 | 118.46 | 118.51 | 118.45 | 118.51 | 1.3M |
| 2025-07-08 | 118.57 | 118.57 | 118.44 | 118.46 | 12.7M |
| 2025-07-07 | 118.50 | 118.54 | 118.45 | 118.54 | 13.7M |
| 2025-07-04 | 118.40 | 118.50 | 118.40 | 118.47 | 7.4M |
| 2025-07-03 | 118.35 | 118.41 | 118.32 | 118.40 | 11.0M |
| 2025-07-02 | 118.25 | 118.35 | 118.25 | 118.35 | 17.7M |
| 2025-07-01 | 118.18 | 118.24 | 118.18 | 118.24 | 17.1M |
| 2025-06-30 | 118.23 | 118.25 | 118.13 | 118.15 | 9.3M |
| 2025-06-27 | 118.18 | 118.24 | 118.16 | 118.23 | 13.0M |
| 2025-06-26 | 118.20 | 118.21 | 118.13 | 118.19 | 19.8M |
| 2025-06-25 | 118.20 | 118.27 | 118.08 | 118.13 | 20.9M |
| 2025-06-24 | 118.35 | 118.36 | 118.11 | 118.16 | 1.9M |
| 2025-06-23 | 118.37 | 118.40 | 118.30 | 118.34 | 1.8M |
| 2025-06-20 | 118.19 | 118.36 | 118.19 | 118.35 | 3.4M |
| 2025-06-19 | 118.12 | 118.17 | 118.09 | 118.15 | 3.5M |
| 2025-06-18 | 118.64 | 118.68 | 118.59 | 118.66 | 4.1M |
| 2025-06-17 | 118.54 | 118.67 | 118.54 | 118.63 | 7.3M |
| 2025-06-16 | 118.55 | 118.58 | 118.52 | 118.53 | 7.3M |
| 2025-06-13 | 118.49 | 118.55 | 118.45 | 118.51 | 2.3M |
| 2025-06-12 | 118.40 | 118.46 | 118.40 | 118.44 | 20.2M |
| 2025-06-11 | 118.39 | 118.46 | 118.39 | 118.43 | 15.3M |
| 2025-06-10 | 118.30 | 118.36 | 118.26 | 118.35 | 7.1M |
| 2025-06-09 | 118.29 | 118.32 | 118.23 | 118.28 | 12.0M |
| 2025-06-06 | 118.23 | 118.29 | 118.12 | 118.28 | 14.8M |
| 2025-06-05 | 118.19 | 118.21 | 118.10 | 118.14 | 7.6M |
| 2025-06-04 | 118.14 | 118.20 | 118.07 | 118.19 | 10.0M |
| 2025-06-03 | 118.07 | 118.11 | 118.04 | 118.06 | 12.3M |
| 2025-05-30 | 118.10 | 118.10 | 117.91 | 118.04 | 12.6M |
| 2025-05-29 | 118.04 | 118.04 | 117.87 | 117.88 | 1.8M |
| 2025-05-28 | 118.06 | 118.07 | 118.02 | 118.07 | 1.7M |
| 2025-05-27 | 118.11 | 118.16 | 118.02 | 118.06 | 10.9M |
| 2025-05-26 | 118.17 | 118.23 | 118.08 | 118.11 | 5.5M |
| 2025-05-23 | 118.07 | 118.15 | 118.00 | 118.15 | 1.7M |
| 2025-05-22 | 118.06 | 118.11 | 118.03 | 118.04 | 1.4M |
| 2025-05-21 | 118.11 | 118.11 | 117.99 | 118.05 | 1.3M |
| 2025-05-20 | 118.01 | 118.04 | 117.96 | 117.99 | 8.1M |
| 2025-05-19 | 117.96 | 117.96 | 117.87 | 117.96 | 11.7M |
| 2025-05-16 | 117.96 | 117.96 | 117.82 | 117.90 | 9.2M |
| 2025-05-15 | 117.94 | 117.99 | 117.89 | 117.92 | 11.8M |
| 2025-05-14 | 117.94 | 117.96 | 117.86 | 117.94 | 13.3M |
| 2025-05-13 | 117.96 | 117.97 | 117.86 | 117.92 | 1.9M |
| 2025-05-12 | 118.13 | 118.20 | 118.02 | 118.14 | 1.9M |
| 2025-05-09 | 118.12 | 118.21 | 118.10 | 118.14 | 8.7M |
| 2025-05-08 | 118.04 | 118.17 | 117.94 | 118.12 | 11.9M |
| 2025-05-07 | 118.09 | 118.09 | 117.90 | 117.96 | 3.2M |
| 2025-05-06 | 117.97 | 118.04 | 117.93 | 118.02 | 2.5M |
| 2025-04-30 | 117.92 | 117.97 | 117.84 | 117.95 | 2.7M |
| 2025-04-29 | 117.77 | 117.92 | 117.72 | 117.91 | 11.5M |
| 2025-04-28 | 117.65 | 117.70 | 117.62 | 117.68 | 2.4M |
| 2025-04-25 | 117.62 | 117.69 | 117.45 | 117.65 | 2.9M |
| 2025-04-24 | 117.58 | 117.61 | 117.48 | 117.48 | 9.6M |
| 2025-04-23 | 117.44 | 117.51 | 117.37 | 117.44 | 1.5M |
| 2025-04-22 | 117.52 | 117.59 | 117.42 | 117.59 | 7.8M |
| 2025-04-21 | 117.50 | 117.50 | 117.36 | 117.36 | 1.9M |
| 2025-04-18 | 117.41 | 117.48 | 117.33 | 117.41 | 6.5M |
| 2025-04-17 | 117.41 | 117.41 | 117.34 | 117.37 | 8.6M |
| 2025-04-16 | 117.38 | 117.39 | 117.27 | 117.34 | 12.1M |
| 2025-04-15 | 117.31 | 117.36 | 117.20 | 117.28 | 7.7M |
| 2025-04-14 | 117.17 | 117.24 | 117.08 | 117.19 | 17.0M |
| 2025-04-11 | 117.40 | 117.44 | 117.21 | 117.26 | 6.0M |
| 2025-04-10 | 117.35 | 117.42 | 117.15 | 117.39 | 6.1M |
| 2025-04-09 | 117.47 | 117.51 | 117.35 | 117.40 | 1.8M |
| 2025-04-08 | 117.45 | 117.46 | 117.31 | 117.39 | 11.6M |
| 2025-04-07 | 117.82 | 118.08 | 117.54 | 117.73 | 1.3M |
| 2025-04-03 | 116.93 | 117.07 | 116.74 | 117.04 | 1.2M |
| 2025-04-02 | 116.21 | 116.46 | 116.10 | 116.42 | 3.8M |
| 2025-04-01 | 116.01 | 116.07 | 115.98 | 116.02 | 7.2M |
| 2025-03-31 | 116.05 | 116.18 | 115.96 | 115.97 | 3.3M |
| 2025-03-28 | 116.09 | 116.16 | 116.06 | 116.07 | 7.5M |
| 2025-03-27 | 116.10 | 116.13 | 116.00 | 116.13 | 9.0M |
| 2025-03-26 | 115.95 | 116.19 | 115.92 | 116.15 | 8.5M |
| 2025-03-25 | 116.03 | 116.10 | 115.90 | 115.94 | 1.3M |
| 2025-03-24 | 115.82 | 115.86 | 115.66 | 115.81 | 6.4M |
| 2025-03-21 | 115.85 | 115.86 | 115.66 | 115.77 | 2.3M |
| 2025-03-20 | 115.65 | 115.85 | 115.65 | 115.80 | 1.8M |
| 2025-03-19 | 115.61 | 115.65 | 115.53 | 115.62 | 7.0M |
| 2025-03-18 | 115.51 | 115.51 | 115.36 | 115.41 | 2.0M |
| 2025-03-17 | 115.56 | 116.00 | 115.33 | 115.35 | 1.1M |
| 2025-03-14 | 116.08 | 116.09 | 115.86 | 116.03 | 1.7M |
| 2025-03-13 | 116.31 | 116.43 | 116.24 | 116.34 | 2.1M |
| 2025-03-12 | 116.19 | 116.66 | 115.95 | 116.56 | 1.3M |
| 2025-03-11 | 116.56 | 116.56 | 116.06 | 116.06 | 2.8M |
| 2025-03-10 | 116.50 | 116.70 | 116.37 | 116.56 | 9.9M |
| 2025-03-07 | 116.85 | 116.86 | 116.33 | 116.48 | 2.5M |
| 2025-03-06 | 116.99 | 117.01 | 116.81 | 116.83 | 3.8M |
| 2025-03-05 | 117.02 | 117.13 | 116.80 | 117.00 | 7.2M |
| 2025-03-04 | 117.20 | 117.20 | 116.83 | 116.94 | 2.4M |
| 2025-03-03 | 117.12 | 117.25 | 117.02 | 117.24 | 3.2M |
| 2025-02-28 | 117.11 | 117.19 | 116.96 | 117.17 | 6.6M |
| 2025-02-27 | 117.26 | 117.26 | 117.01 | 117.01 | 5.8M |
| 2025-02-26 | 117.29 | 117.43 | 117.23 | 117.29 | 1.0M |
| 2025-02-25 | 117.63 | 117.68 | 117.10 | 117.46 | 1.9M |
| 2025-02-24 | 117.77 | 117.77 | 117.32 | 117.38 | 2.6M |
| 2025-02-21 | 117.90 | 117.98 | 117.75 | 117.94 | 1.7M |
| 2025-02-20 | 118.17 | 118.17 | 117.87 | 117.89 | 1.2M |
| 2025-02-19 | 118.28 | 118.35 | 118.12 | 118.32 | 9.4M |
| 2025-02-18 | 118.37 | 118.37 | 118.01 | 118.20 | 15.6M |
| 2025-02-17 | 118.50 | 118.50 | 118.31 | 118.37 | 8.5M |
| 2025-02-14 | 118.61 | 118.67 | 118.45 | 118.51 | 7.3M |
| 2025-02-13 | 118.58 | 118.64 | 118.54 | 118.61 | 7.8M |
| 2025-02-12 | 118.62 | 118.62 | 118.53 | 118.58 | 5.3M |
| 2025-02-11 | 118.57 | 118.68 | 118.53 | 118.64 | 2.8M |
| 2025-02-10 | 118.54 | 118.59 | 118.52 | 118.57 | 1.7M |
| 2025-02-07 | 118.58 | 118.62 | 118.52 | 118.54 | 2.7M |
| 2025-02-06 | 118.57 | 118.65 | 118.47 | 118.57 | 5.4M |
| 2025-02-05 | 118.44 | 118.54 | 118.43 | 118.53 | 2.8M |
| 2025-01-27 | 118.21 | 118.40 | 118.14 | 118.39 | 1.9M |
| 2025-01-24 | 118.26 | 118.27 | 118.04 | 118.12 | 0.6M |
| 2025-01-23 | 118.25 | 118.30 | 118.18 | 118.20 | 2.3M |
| 2025-01-22 | 118.35 | 118.35 | 118.19 | 118.21 | 3.3M |
| 2025-01-21 | 118.24 | 118.39 | 118.17 | 118.37 | 1.3M |
| 2025-01-20 | 118.21 | 118.29 | 118.14 | 118.22 | 3.3M |
| 2025-01-17 | 118.37 | 118.38 | 118.20 | 118.29 | 4.4M |
| 2025-01-16 | 118.24 | 118.37 | 118.14 | 118.24 | 0.6M |
| 2025-01-15 | 118.30 | 118.32 | 118.23 | 118.29 | 3.1M |
| 2025-01-14 | 118.13 | 118.19 | 118.02 | 118.14 | 2.3M |
| 2025-01-13 | 118.17 | 118.17 | 117.98 | 118.11 | 3.5M |
| 2025-01-10 | 117.93 | 118.55 | 117.87 | 118.51 | 4.4M |
| 2025-01-09 | 118.52 | 118.55 | 118.30 | 118.31 | 1.6M |
| 2025-01-08 | 118.52 | 118.62 | 118.50 | 118.52 | 1.1M |
| 2025-01-07 | 118.62 | 118.62 | 118.43 | 118.53 | 0.7M |
| 2025-01-06 | 118.57 | 118.63 | 118.41 | 118.62 | 0.6M |
| 2025-01-03 | 118.47 | 118.54 | 118.25 | 118.44 | 0.8M |
| 2025-01-02 | 117.90 | 118.42 | 117.78 | 118.30 | 1.7M |