52.97
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 55.26 | 55.26 | 54.50 | 54.77 | 642.2K |
| 09:35 | 54.77 | 55.04 | 54.70 | 54.77 | 254.4K |
| 09:40 | 54.73 | 54.89 | 54.51 | 54.59 | 424.9K |
| 09:45 | 54.56 | 54.56 | 54.20 | 54.24 | 536.9K |
| 09:50 | 54.21 | 54.21 | 53.79 | 53.89 | 532.5K |
| 09:55 | 53.94 | 54.14 | 53.78 | 54.00 | 331.8K |
| 10:00 | 53.98 | 53.98 | 53.63 | 53.80 | 430.0K |
| 10:05 | 53.80 | 53.97 | 53.67 | 53.97 | 170.8K |
| 10:10 | 53.97 | 53.97 | 53.70 | 53.75 | 230.2K |
| 10:15 | 53.75 | 53.77 | 53.63 | 53.64 | 280.2K |
| 10:20 | 53.64 | 53.80 | 53.50 | 53.65 | 325.2K |
| 10:25 | 53.69 | 53.82 | 53.56 | 53.58 | 123.3K |
| 10:30 | 53.58 | 53.77 | 53.57 | 53.70 | 167.0K |
| 10:35 | 53.70 | 53.70 | 53.50 | 53.61 | 258.6K |
| 10:40 | 53.61 | 53.63 | 53.58 | 53.62 | 173.9K |
| 10:45 | 53.61 | 54.00 | 53.61 | 53.97 | 103.0K |
| 10:50 | 54.00 | 54.06 | 53.82 | 53.89 | 125.9K |
| 10:55 | 53.87 | 53.99 | 53.87 | 53.96 | 68.1K |
| 11:00 | 53.96 | 54.08 | 53.95 | 54.02 | 90.2K |
| 11:05 | 54.01 | 54.09 | 53.94 | 53.94 | 45.3K |
| 11:10 | 53.92 | 53.95 | 53.76 | 53.95 | 111.5K |
| 11:15 | 53.83 | 53.93 | 53.75 | 53.76 | 26.1K |
| 11:20 | 53.76 | 53.76 | 53.63 | 53.63 | 98.2K |
| 11:25 | 53.63 | 53.81 | 53.61 | 53.79 | 98.9K |
| 13:00 | 53.79 | 53.79 | 53.64 | 53.66 | 123.7K |
| 13:05 | 53.66 | 53.75 | 53.56 | 53.75 | 142.5K |
| 13:10 | 53.74 | 53.76 | 53.68 | 53.71 | 37.7K |
| 13:15 | 53.70 | 53.78 | 53.70 | 53.73 | 70.3K |
| 13:20 | 53.74 | 53.91 | 53.72 | 53.78 | 117.4K |
| 13:25 | 53.78 | 53.92 | 53.78 | 53.88 | 76.7K |
| 13:30 | 53.88 | 53.90 | 53.74 | 53.75 | 66.7K |
| 13:35 | 53.75 | 53.75 | 53.60 | 53.71 | 91.0K |
| 13:40 | 53.70 | 53.71 | 53.64 | 53.68 | 116.9K |
| 13:45 | 53.68 | 53.76 | 53.60 | 53.76 | 155.5K |
| 13:50 | 53.76 | 53.78 | 53.50 | 53.51 | 351.8K |
| 13:55 | 53.51 | 53.54 | 53.31 | 53.36 | 208.5K |
| 14:00 | 53.37 | 53.45 | 53.14 | 53.26 | 346.6K |
| 14:05 | 53.28 | 53.68 | 53.28 | 53.51 | 204.4K |
| 14:10 | 53.50 | 53.54 | 53.20 | 53.20 | 95.0K |
| 14:15 | 53.20 | 53.38 | 53.15 | 53.31 | 177.0K |
| 14:20 | 53.31 | 53.31 | 53.02 | 53.08 | 432.2K |
| 14:25 | 53.05 | 53.17 | 52.86 | 53.05 | 417.6K |
| 14:30 | 53.03 | 53.12 | 52.90 | 52.90 | 299.9K |
| 14:35 | 52.90 | 52.95 | 52.86 | 52.90 | 281.3K |
| 14:40 | 52.90 | 53.07 | 52.90 | 53.06 | 189.2K |
| 14:45 | 53.06 | 53.37 | 53.05 | 53.19 | 197.1K |
| 14:50 | 53.19 | 53.20 | 52.91 | 52.92 | 243.9K |
| 14:55 | 52.95 | 52.99 | 52.88 | 52.98 | 208.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 55.44 | 55.44 | 52.86 | 52.97 | 10.5M |
| 2025-09-25 | 54.98 | 57.24 | 54.36 | 55.58 | 10.5M |
| 2025-09-24 | 54.10 | 55.19 | 54.00 | 54.88 | 7.7M |
| 2025-09-23 | 57.00 | 57.23 | 53.67 | 54.44 | 13.1M |
| 2025-09-22 | 56.65 | 57.68 | 55.80 | 57.24 | 10.0M |
| 2025-09-19 | 59.88 | 59.88 | 56.88 | 57.68 | 14.9M |
| 2025-09-18 | 57.70 | 61.74 | 56.62 | 58.97 | 21.5M |
| 2025-09-17 | 58.72 | 59.78 | 57.00 | 57.96 | 14.4M |
| 2025-09-16 | 57.11 | 60.00 | 53.58 | 58.86 | 27.2M |
| 2025-09-15 | 61.50 | 62.55 | 56.50 | 57.70 | 24.0M |
| 2025-09-12 | 60.21 | 61.96 | 59.38 | 59.88 | 15.2M |
| 2025-09-11 | 57.75 | 61.44 | 57.30 | 60.80 | 18.3M |
| 2025-09-10 | 58.00 | 58.99 | 57.36 | 57.47 | 9.8M |
| 2025-09-09 | 57.20 | 59.60 | 55.90 | 58.00 | 15.8M |
| 2025-09-08 | 61.87 | 61.90 | 57.30 | 57.87 | 20.4M |
| 2025-09-05 | 58.30 | 62.50 | 57.68 | 62.05 | 19.6M |
| 2025-09-04 | 64.56 | 64.56 | 56.85 | 58.33 | 28.5M |
| 2025-09-03 | 66.04 | 67.50 | 63.20 | 63.95 | 24.5M |
| 2025-09-02 | 64.92 | 67.66 | 62.01 | 65.15 | 33.3M |
| 2025-09-01 | 65.40 | 66.49 | 62.50 | 65.32 | 30.0M |
| 2025-08-29 | 62.18 | 64.75 | 60.88 | 64.00 | 31.8M |
| 2025-08-28 | 56.32 | 61.15 | 55.59 | 60.59 | 39.7M |
| 2025-08-27 | 58.71 | 60.37 | 54.58 | 55.23 | 40.8M |
| 2025-08-26 | 58.14 | 60.66 | 57.84 | 58.45 | 25.0M |
| 2025-08-25 | 52.18 | 61.84 | 52.02 | 58.82 | 41.6M |
| 2025-08-22 | 49.73 | 52.10 | 48.90 | 51.64 | 20.6M |
| 2025-08-21 | 50.38 | 51.25 | 48.35 | 48.84 | 16.4M |
| 2025-08-20 | 50.19 | 50.49 | 48.60 | 50.38 | 19.1M |
| 2025-08-19 | 53.16 | 54.00 | 50.82 | 50.98 | 21.5M |
| 2025-08-18 | 52.52 | 53.26 | 51.46 | 51.63 | 22.3M |
| 2025-08-15 | 52.66 | 54.44 | 51.69 | 52.88 | 21.0M |
| 2025-08-14 | 51.96 | 54.60 | 51.40 | 52.87 | 22.0M |
| 2025-08-13 | 51.26 | 52.64 | 51.01 | 51.78 | 20.6M |
| 2025-08-12 | 50.25 | 52.20 | 49.80 | 51.80 | 20.6M |
| 2025-08-11 | 47.50 | 50.65 | 47.50 | 50.25 | 30.7M |
| 2025-08-08 | 47.33 | 48.12 | 46.88 | 47.09 | 14.1M |
| 2025-08-07 | 47.91 | 48.98 | 47.43 | 47.75 | 21.0M |
| 2025-08-06 | 49.02 | 49.46 | 47.40 | 48.52 | 25.5M |
| 2025-08-05 | 46.97 | 48.80 | 46.75 | 48.16 | 29.1M |
| 2025-08-04 | 45.08 | 47.54 | 44.72 | 46.95 | 30.5M |
| 2025-08-01 | 46.70 | 46.70 | 44.61 | 45.70 | 35.1M |
| 2025-07-31 | 41.60 | 49.93 | 41.55 | 47.15 | 59.2M |
| 2025-07-30 | 42.04 | 42.60 | 41.33 | 41.61 | 10.0M |
| 2025-07-29 | 42.16 | 42.72 | 41.51 | 42.49 | 12.3M |
| 2025-07-28 | 44.00 | 44.00 | 42.15 | 42.61 | 17.6M |
| 2025-07-25 | 43.68 | 44.44 | 42.61 | 43.38 | 22.0M |
| 2025-07-24 | 41.74 | 43.50 | 41.68 | 42.66 | 17.0M |
| 2025-07-23 | 43.00 | 43.00 | 41.36 | 41.73 | 17.8M |
| 2025-07-22 | 41.99 | 43.43 | 41.67 | 43.11 | 24.9M |
| 2025-07-21 | 41.17 | 42.48 | 40.65 | 41.99 | 17.1M |
| 2025-07-18 | 41.08 | 42.20 | 40.78 | 41.80 | 24.4M |
| 2025-07-17 | 39.60 | 42.34 | 39.54 | 41.36 | 29.3M |
| 2025-07-16 | 39.55 | 40.72 | 39.33 | 39.86 | 14.3M |
| 2025-07-15 | 39.27 | 40.03 | 38.80 | 39.86 | 17.5M |
| 2025-07-14 | 40.00 | 40.55 | 38.89 | 39.26 | 16.4M |
| 2025-07-11 | 39.05 | 40.69 | 38.87 | 40.12 | 18.3M |
| 2025-07-10 | 39.50 | 39.98 | 39.04 | 39.15 | 11.7M |
| 2025-07-09 | 40.53 | 40.69 | 39.72 | 39.89 | 12.0M |
| 2025-07-08 | 39.20 | 41.00 | 38.90 | 40.21 | 15.2M |
| 2025-07-07 | 39.41 | 39.65 | 38.88 | 39.21 | 13.4M |
| 2025-07-04 | 40.08 | 40.60 | 39.59 | 39.63 | 15.6M |
| 2025-07-03 | 40.09 | 40.29 | 39.59 | 39.97 | 14.9M |
| 2025-07-02 | 42.64 | 42.64 | 39.93 | 39.93 | 28.8M |
| 2025-07-01 | 43.08 | 45.00 | 42.77 | 43.36 | 35.2M |
| 2025-06-30 | 42.22 | 43.88 | 41.40 | 43.08 | 29.2M |
| 2025-06-27 | 42.10 | 43.01 | 41.40 | 41.80 | 24.4M |
| 2025-06-26 | 42.00 | 43.10 | 40.65 | 41.68 | 30.6M |
| 2025-06-25 | 40.60 | 43.00 | 40.60 | 42.30 | 36.8M |
| 2025-06-24 | 39.86 | 41.25 | 38.93 | 40.61 | 22.3M |
| 2025-06-23 | 38.72 | 41.00 | 38.72 | 40.25 | 24.0M |
| 2025-06-20 | 40.00 | 40.25 | 38.52 | 38.52 | 17.1M |
| 2025-06-19 | 40.60 | 41.46 | 39.08 | 39.93 | 23.8M |
| 2025-06-18 | 40.23 | 41.99 | 39.86 | 40.77 | 23.0M |
| 2025-06-17 | 40.28 | 41.40 | 40.17 | 40.53 | 19.2M |
| 2025-06-16 | 39.07 | 41.27 | 39.07 | 40.68 | 22.2M |
| 2025-06-13 | 40.00 | 40.78 | 39.07 | 39.47 | 23.0M |
| 2025-06-12 | 39.49 | 41.26 | 39.48 | 40.73 | 27.1M |
| 2025-06-11 | 40.78 | 40.96 | 39.68 | 39.84 | 28.6M |
| 2025-06-10 | 43.73 | 44.00 | 40.10 | 40.81 | 46.0M |
| 2025-06-09 | 43.03 | 44.88 | 42.67 | 43.45 | 41.4M |
| 2025-06-06 | 42.10 | 44.80 | 40.68 | 44.14 | 62.9M |
| 2025-06-05 | 40.81 | 42.69 | 40.60 | 42.10 | 45.4M |
| 2025-06-04 | 42.00 | 42.90 | 41.30 | 41.30 | 29.4M |
| 2025-06-03 | 41.80 | 42.29 | 40.80 | 41.66 | 25.2M |
| 2025-05-30 | 44.88 | 45.02 | 41.50 | 41.61 | 47.8M |
| 2025-05-29 | 45.60 | 46.82 | 44.20 | 45.10 | 49.4M |
| 2025-05-28 | 49.49 | 49.49 | 44.68 | 45.07 | 57.9M |
| 2025-05-27 | 49.15 | 50.99 | 48.31 | 49.81 | 56.9M |
| 2025-05-26 | 52.00 | 52.88 | 50.29 | 50.61 | 74.2M |
| 2025-05-23 | 60.13 | 60.13 | 47.80 | 49.01 | 112.2M |
| 2025-05-22 | 50.11 | 50.11 | 50.11 | 50.11 | 2.7M |
| 2025-05-21 | 41.76 | 41.76 | 41.76 | 41.76 | 1.6M |
| 2025-05-20 | 34.80 | 34.80 | 34.80 | 34.80 | 1.5M |
| 2025-04-30 | 28.00 | 30.40 | 27.95 | 29.00 | 36.4M |
| 2025-04-29 | 27.33 | 27.83 | 26.70 | 26.97 | 17.5M |
| 2025-04-28 | 27.20 | 28.45 | 26.70 | 27.72 | 25.1M |
| 2025-04-25 | 24.76 | 28.67 | 24.51 | 27.07 | 30.3M |
| 2025-04-24 | 25.50 | 25.66 | 24.59 | 24.94 | 14.6M |
| 2025-04-23 | 25.50 | 26.35 | 25.00 | 25.32 | 22.1M |
| 2025-04-22 | 27.00 | 27.52 | 26.05 | 26.05 | 19.5M |
| 2025-04-21 | 26.13 | 27.10 | 26.05 | 26.55 | 18.2M |
| 2025-04-18 | 25.65 | 27.08 | 25.62 | 26.75 | 24.6M |
| 2025-04-17 | 25.25 | 26.07 | 25.25 | 25.61 | 17.9M |
| 2025-04-16 | 24.89 | 26.09 | 24.89 | 25.68 | 23.4M |
| 2025-04-15 | 24.69 | 25.36 | 24.52 | 25.17 | 19.2M |
| 2025-04-14 | 24.88 | 25.12 | 24.35 | 24.57 | 16.2M |
| 2025-04-11 | 24.89 | 25.27 | 24.20 | 24.26 | 26.7M |
| 2025-04-10 | 22.00 | 25.45 | 21.83 | 25.45 | 37.4M |
| 2025-04-09 | 19.99 | 21.36 | 18.66 | 21.21 | 17.1M |
| 2025-04-08 | 19.20 | 20.78 | 19.20 | 20.29 | 17.7M |
| 2025-04-07 | 21.60 | 21.95 | 19.20 | 19.20 | 17.5M |
| 2025-04-03 | 24.45 | 25.08 | 23.90 | 24.00 | 10.8M |
| 2025-04-02 | 24.80 | 25.40 | 24.66 | 24.83 | 8.6M |
| 2025-04-01 | 26.00 | 26.04 | 24.82 | 24.86 | 13.7M |
| 2025-03-31 | 26.18 | 26.19 | 24.81 | 25.90 | 17.0M |
| 2025-03-28 | 26.60 | 27.50 | 26.13 | 26.55 | 17.3M |
| 2025-03-27 | 26.20 | 27.28 | 25.50 | 26.40 | 15.7M |
| 2025-03-26 | 26.39 | 27.12 | 26.06 | 26.30 | 14.4M |
| 2025-03-25 | 28.93 | 29.00 | 26.22 | 26.66 | 27.8M |
| 2025-03-24 | 29.04 | 30.25 | 27.98 | 29.08 | 31.9M |
| 2025-03-21 | 28.66 | 30.19 | 28.26 | 29.33 | 31.7M |
| 2025-03-20 | 29.80 | 30.25 | 28.70 | 28.70 | 25.7M |
| 2025-03-19 | 30.37 | 30.67 | 29.18 | 29.71 | 30.0M |
| 2025-03-18 | 29.33 | 32.00 | 29.18 | 29.94 | 55.9M |
| 2025-03-17 | 27.00 | 29.33 | 26.39 | 28.90 | 44.7M |
| 2025-03-14 | 25.80 | 27.02 | 25.58 | 26.80 | 16.4M |
| 2025-03-13 | 26.53 | 26.75 | 25.57 | 25.96 | 17.9M |
| 2025-03-12 | 27.05 | 27.48 | 26.80 | 27.00 | 22.0M |
| 2025-03-11 | 26.56 | 27.13 | 25.90 | 26.80 | 21.4M |
| 2025-03-10 | 27.91 | 27.97 | 26.90 | 27.35 | 23.3M |
| 2025-03-07 | 27.99 | 30.08 | 27.50 | 28.20 | 49.7M |
| 2025-03-06 | 27.08 | 29.60 | 26.70 | 28.93 | 56.4M |
| 2025-03-05 | 26.93 | 27.36 | 25.38 | 26.96 | 39.2M |
| 2025-03-04 | 25.20 | 27.24 | 25.00 | 27.04 | 39.1M |
| 2025-03-03 | 24.25 | 27.89 | 23.71 | 25.96 | 42.1M |
| 2025-02-28 | 27.11 | 27.18 | 23.95 | 24.25 | 34.8M |
| 2025-02-27 | 25.93 | 27.49 | 25.73 | 27.38 | 47.8M |
| 2025-02-26 | 26.01 | 26.26 | 25.40 | 25.99 | 20.1M |
| 2025-02-25 | 25.48 | 27.00 | 25.00 | 25.95 | 26.8M |
| 2025-02-24 | 26.01 | 26.45 | 25.42 | 26.07 | 24.4M |
| 2025-02-21 | 25.20 | 26.23 | 24.85 | 26.16 | 36.4M |
| 2025-02-20 | 24.85 | 25.00 | 24.27 | 24.90 | 17.3M |
| 2025-02-19 | 24.09 | 25.25 | 23.85 | 24.92 | 20.0M |
| 2025-02-18 | 25.61 | 25.86 | 24.00 | 24.08 | 28.7M |
| 2025-02-17 | 25.94 | 26.47 | 25.50 | 25.97 | 30.2M |
| 2025-02-14 | 25.33 | 26.25 | 25.10 | 25.77 | 32.6M |
| 2025-02-13 | 25.75 | 25.78 | 24.85 | 25.20 | 30.5M |
| 2025-02-12 | 26.10 | 26.40 | 25.70 | 26.04 | 30.3M |
| 2025-02-11 | 26.42 | 26.77 | 25.52 | 26.18 | 42.6M |
| 2025-02-10 | 25.33 | 29.13 | 25.00 | 27.24 | 56.0M |
| 2025-02-07 | 24.48 | 25.50 | 24.00 | 24.86 | 46.0M |
| 2025-02-06 | 23.50 | 24.77 | 23.30 | 24.52 | 35.4M |
| 2025-02-05 | 23.70 | 24.39 | 23.42 | 23.82 | 40.7M |
| 2025-01-27 | 23.71 | 23.77 | 22.59 | 22.62 | 22.3M |
| 2025-01-24 | 21.56 | 23.31 | 21.30 | 23.21 | 37.1M |
| 2025-01-23 | 22.00 | 22.86 | 21.60 | 21.60 | 22.4M |
| 2025-01-22 | 21.90 | 22.28 | 21.48 | 21.69 | 14.5M |
| 2025-01-21 | 22.40 | 22.45 | 21.51 | 22.17 | 18.3M |
| 2025-01-20 | 22.54 | 22.90 | 21.82 | 22.15 | 25.7M |
| 2025-01-17 | 22.74 | 23.34 | 22.18 | 22.53 | 33.0M |
| 2025-01-16 | 22.58 | 24.17 | 22.16 | 22.34 | 31.6M |
| 2025-01-15 | 22.49 | 22.82 | 21.90 | 22.01 | 28.6M |
| 2025-01-14 | 20.01 | 21.96 | 20.01 | 21.96 | 31.5M |
| 2025-01-13 | 18.91 | 20.18 | 18.62 | 19.93 | 22.8M |
| 2025-01-10 | 20.63 | 20.88 | 19.16 | 19.26 | 24.9M |
| 2025-01-09 | 21.01 | 21.58 | 20.76 | 20.92 | 22.2M |
| 2025-01-08 | 21.50 | 21.69 | 20.27 | 21.20 | 25.5M |
| 2025-01-07 | 20.85 | 21.83 | 20.80 | 21.70 | 24.8M |
| 2025-01-06 | 21.52 | 21.99 | 20.50 | 20.76 | 25.1M |
| 2025-01-03 | 24.68 | 24.80 | 21.88 | 22.06 | 37.5M |
| 2025-01-02 | 25.06 | 26.05 | 24.30 | 24.67 | 39.6M |