545.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 525.00 | 545.00 | 510.00 | 510.00 | 2,435.4K |
| 09:05 | 510.00 | 510.00 | 482.00 | 484.00 | 2,184.1K |
| 09:10 | 484.00 | 490.00 | 474.00 | 490.00 | 706.1K |
| 09:15 | 492.00 | 494.00 | 488.00 | 490.00 | 557.8K |
| 09:20 | 490.00 | 492.00 | 482.00 | 482.00 | 562.6K |
| 09:25 | 482.00 | 484.00 | 480.00 | 482.00 | 291.6K |
| 09:30 | 482.00 | 484.00 | 482.00 | 482.00 | 336.6K |
| 09:35 | 482.00 | 488.00 | 482.00 | 486.00 | 120.1K |
| 09:40 | 486.00 | 494.00 | 486.00 | 490.00 | 220.3K |
| 09:45 | 490.00 | 515.00 | 490.00 | 505.00 | 837.4K |
| 09:50 | 505.00 | 510.00 | 498.00 | 498.00 | 543.8K |
| 09:55 | 498.00 | 498.00 | 496.00 | 498.00 | 81.2K |
| 10:00 | 496.00 | 498.00 | 496.00 | 498.00 | 64.5K |
| 10:05 | 498.00 | 498.00 | 494.00 | 494.00 | 117.9K |
| 10:10 | 494.00 | 496.00 | 492.00 | 494.00 | 75.3K |
| 10:15 | 494.00 | 496.00 | 492.00 | 496.00 | 69.1K |
| 10:20 | 494.00 | 496.00 | 492.00 | 492.00 | 54.8K |
| 10:25 | 492.00 | 494.00 | 492.00 | 494.00 | 97.6K |
| 10:30 | 492.00 | 496.00 | 492.00 | 494.00 | 35.8K |
| 10:35 | 494.00 | 496.00 | 494.00 | 494.00 | 58.8K |
| 10:40 | 494.00 | 496.00 | 494.00 | 496.00 | 41.3K |
| 10:45 | 494.00 | 496.00 | 492.00 | 492.00 | 56.5K |
| 10:50 | 494.00 | 498.00 | 494.00 | 496.00 | 231.7K |
| 10:55 | 498.00 | 498.00 | 494.00 | 496.00 | 63.9K |
| 11:00 | 496.00 | 496.00 | 494.00 | 496.00 | 26.6K |
| 11:05 | 496.00 | 498.00 | 496.00 | 498.00 | 45.4K |
| 11:10 | 498.00 | 498.00 | 494.00 | 494.00 | 104.2K |
| 11:15 | 492.00 | 496.00 | 490.00 | 494.00 | 104.4K |
| 11:20 | 492.00 | 496.00 | 490.00 | 496.00 | 31.2K |
| 11:25 | 496.00 | 496.00 | 494.00 | 494.00 | 11.9K |
| 14:00 | 494.00 | 496.00 | 494.00 | 496.00 | 278.7K |
| 14:05 | 498.00 | 498.00 | 496.00 | 496.00 | 121.2K |
| 14:10 | 496.00 | 496.00 | 494.00 | 494.00 | 52.1K |
| 14:15 | 494.00 | 496.00 | 494.00 | 496.00 | 85.8K |
| 14:20 | 496.00 | 496.00 | 494.00 | 494.00 | 31.5K |
| 14:25 | 496.00 | 535.00 | 496.00 | 520.00 | 3,249.6K |
| 14:30 | 520.00 | 525.00 | 510.00 | 510.00 | 987.3K |
| 14:35 | 515.00 | 540.00 | 515.00 | 535.00 | 1,691.8K |
| 14:40 | 535.00 | 540.00 | 530.00 | 530.00 | 2,290.0K |
| 14:45 | 530.00 | 530.00 | 515.00 | 515.00 | 952.3K |
| 14:50 | 520.00 | 535.00 | 515.00 | 530.00 | 1,055.2K |
| 14:55 | 535.00 | 565.00 | 530.00 | 560.00 | 4,394.8K |
| 15:00 | 560.00 | 570.00 | 545.00 | 570.00 | 4,957.6K |
| 15:05 | 575.00 | 595.00 | 565.00 | 575.00 | 11,961.1K |
| 15:10 | 575.00 | 575.00 | 555.00 | 560.00 | 4,243.0K |
| 15:15 | 565.00 | 565.00 | 550.00 | 555.00 | 1,677.8K |
| 15:20 | 555.00 | 555.00 | 535.00 | 540.00 | 3,046.6K |
| 15:25 | 545.00 | 560.00 | 545.00 | 555.00 | 1,365.0K |
| 15:30 | 560.00 | 560.00 | 550.00 | 555.00 | 1,063.8K |
| 15:35 | 555.00 | 560.00 | 545.00 | 545.00 | 955.2K |
| 15:40 | 545.00 | 545.00 | 540.00 | 545.00 | 1,115.2K |
| 15:45 | 545.00 | 550.00 | 545.00 | 545.00 | 1,406.3K |
| 16:00 | 545.00 | 545.00 | 545.00 | 545.00 | 1,329.9K |
| 16:05 | 545.00 | 545.00 | 545.00 | 545.00 | 116.1K |
| 16:10 | 545.00 | 545.00 | 545.00 | 545.00 | 113.5K |
| 16:35 | 545.00 | 545.00 | 545.00 | 545.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 520.00 | 595.00 | 474.00 | 545.00 | 58.7M |
| 2025-09-25 | 482.00 | 575.00 | 482.00 | 510.00 | 35.8M |
| 2025-09-23 | 400.00 | 482.00 | 400.00 | 482.00 | 66.1M |
| 2025-09-22 | 322.00 | 386.00 | 320.00 | 386.00 | 56.5M |
| 2025-09-19 | 310.00 | 316.00 | 286.00 | 310.00 | 14.3M |
| 2025-09-18 | 338.00 | 338.00 | 306.00 | 312.00 | 6.1M |
| 2025-09-17 | 318.00 | 360.00 | 310.00 | 322.00 | 43.6M |
| 2025-09-16 | 240.00 | 304.00 | 238.00 | 304.00 | 56.1M |
| 2025-09-15 | 238.00 | 250.00 | 236.00 | 244.00 | 1.1M |
| 2025-09-12 | 232.00 | 242.00 | 230.00 | 238.00 | 0.7M |
| 2025-09-11 | 236.00 | 246.00 | 226.00 | 238.00 | 1.5M |
| 2025-09-10 | 236.00 | 248.00 | 234.00 | 236.00 | 3.2M |
| 2025-09-09 | 280.00 | 282.00 | 228.00 | 236.00 | 12.6M |
| 2025-09-08 | 224.00 | 254.00 | 222.00 | 250.00 | 4.2M |
| 2025-09-04 | 224.00 | 226.00 | 212.00 | 224.00 | 0.7M |
| 2025-09-03 | 224.00 | 224.00 | 218.00 | 222.00 | 0.2M |
| 2025-09-02 | 222.00 | 224.00 | 220.00 | 224.00 | 0.1M |
| 2025-09-01 | 220.00 | 222.00 | 214.00 | 222.00 | 0.4M |
| 2025-08-29 | 226.00 | 226.00 | 218.00 | 226.00 | 0.6M |
| 2025-08-28 | 228.00 | 232.00 | 226.00 | 228.00 | 0.3M |
| 2025-08-27 | 226.00 | 228.00 | 222.00 | 228.00 | 0.6M |
| 2025-08-26 | 220.00 | 226.00 | 218.00 | 226.00 | 1.0M |
| 2025-08-25 | 216.00 | 220.00 | 214.00 | 218.00 | 1.2M |
| 2025-08-22 | 216.00 | 218.00 | 214.00 | 216.00 | 0.2M |
| 2025-08-21 | 216.00 | 216.00 | 212.00 | 216.00 | 0.2M |
| 2025-08-20 | 216.00 | 218.00 | 212.00 | 216.00 | 0.2M |
| 2025-08-19 | 216.00 | 218.00 | 212.00 | 216.00 | 0.2M |
| 2025-08-15 | 214.00 | 216.00 | 210.00 | 216.00 | 0.2M |
| 2025-08-14 | 216.00 | 216.00 | 214.00 | 214.00 | 0.2M |
| 2025-08-13 | 214.00 | 218.00 | 212.00 | 216.00 | 0.3M |
| 2025-08-12 | 220.00 | 222.00 | 210.00 | 214.00 | 1.9M |
| 2025-08-11 | 222.00 | 222.00 | 218.00 | 220.00 | 0.1M |
| 2025-08-08 | 222.00 | 222.00 | 218.00 | 220.00 | 0.1M |
| 2025-08-07 | 222.00 | 224.00 | 218.00 | 222.00 | 0.4M |
| 2025-08-06 | 222.00 | 224.00 | 220.00 | 224.00 | 0.2M |
| 2025-08-05 | 222.00 | 222.00 | 218.00 | 220.00 | 0.1M |
| 2025-08-04 | 222.00 | 224.00 | 218.00 | 220.00 | 0.1M |
| 2025-08-01 | 218.00 | 222.00 | 216.00 | 222.00 | 0.3M |
| 2025-07-31 | 216.00 | 220.00 | 216.00 | 218.00 | 0.1M |
| 2025-07-30 | 216.00 | 218.00 | 214.00 | 216.00 | 0.2M |
| 2025-07-29 | 220.00 | 220.00 | 216.00 | 218.00 | 0.1M |
| 2025-07-28 | 218.00 | 220.00 | 216.00 | 220.00 | 0.1M |
| 2025-07-25 | 218.00 | 220.00 | 216.00 | 218.00 | 0.1M |
| 2025-07-24 | 218.00 | 220.00 | 216.00 | 218.00 | 0.3M |
| 2025-07-23 | 216.00 | 218.00 | 214.00 | 218.00 | 0.2M |
| 2025-07-22 | 216.00 | 216.00 | 214.00 | 216.00 | 0.2M |
| 2025-07-21 | 214.00 | 218.00 | 212.00 | 216.00 | 0.4M |
| 2025-07-18 | 216.00 | 218.00 | 212.00 | 216.00 | 0.5M |
| 2025-07-17 | 214.00 | 218.00 | 214.00 | 218.00 | 0.1M |
| 2025-07-16 | 220.00 | 220.00 | 212.00 | 212.00 | 0.2M |
| 2025-07-15 | 216.00 | 222.00 | 216.00 | 220.00 | 0.0M |
| 2025-07-14 | 220.00 | 220.00 | 216.00 | 220.00 | 0.0M |
| 2025-07-11 | 220.00 | 222.00 | 216.00 | 220.00 | 0.3M |
| 2025-07-10 | 216.00 | 220.00 | 216.00 | 220.00 | 0.1M |
| 2025-07-09 | 222.00 | 222.00 | 218.00 | 220.00 | 0.1M |
| 2025-07-08 | 216.00 | 238.00 | 214.00 | 222.00 | 0.9M |
| 2025-07-07 | 214.00 | 218.00 | 210.00 | 218.00 | 0.0M |
| 2025-07-04 | 218.00 | 218.00 | 212.00 | 218.00 | 0.1M |
| 2025-07-03 | 218.00 | 220.00 | 214.00 | 218.00 | 0.0M |
| 2025-07-02 | 216.00 | 218.00 | 214.00 | 218.00 | 0.1M |
| 2025-07-01 | 220.00 | 220.00 | 212.00 | 216.00 | 0.1M |
| 2025-06-30 | 216.00 | 218.00 | 214.00 | 218.00 | 0.1M |
| 2025-06-26 | 216.00 | 216.00 | 212.00 | 216.00 | 0.0M |
| 2025-06-25 | 210.00 | 216.00 | 208.00 | 216.00 | 0.1M |
| 2025-06-24 | 212.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-06-23 | 216.00 | 216.00 | 210.00 | 214.00 | 0.2M |
| 2025-06-20 | 218.00 | 222.00 | 214.00 | 220.00 | 0.5M |
| 2025-06-19 | 228.00 | 228.00 | 216.00 | 218.00 | 0.3M |
| 2025-06-18 | 224.00 | 226.00 | 220.00 | 226.00 | 0.1M |
| 2025-06-17 | 226.00 | 226.00 | 218.00 | 226.00 | 0.0M |
| 2025-06-16 | 220.00 | 226.00 | 216.00 | 226.00 | 0.3M |
| 2025-06-13 | 218.00 | 220.00 | 218.00 | 220.00 | 0.0M |
| 2025-06-12 | 220.00 | 220.00 | 216.00 | 220.00 | 0.8M |
| 2025-06-11 | 222.00 | 226.00 | 220.00 | 220.00 | 0.4M |
| 2025-06-10 | 228.00 | 228.00 | 220.00 | 222.00 | 0.3M |
| 2025-06-05 | 226.00 | 228.00 | 222.00 | 228.00 | 0.2M |
| 2025-06-04 | 226.00 | 228.00 | 224.00 | 226.00 | 1.0M |
| 2025-06-03 | 224.00 | 226.00 | 220.00 | 226.00 | 0.2M |
| 2025-06-02 | 228.00 | 228.00 | 224.00 | 226.00 | 0.3M |
| 2025-05-28 | 230.00 | 230.00 | 222.00 | 230.00 | 0.2M |
| 2025-05-27 | 228.00 | 230.00 | 228.00 | 230.00 | 0.1M |
| 2025-05-26 | 228.00 | 228.00 | 226.00 | 228.00 | 0.2M |
| 2025-05-23 | 230.00 | 230.00 | 226.00 | 230.00 | 0.3M |
| 2025-05-22 | 230.00 | 232.00 | 228.00 | 230.00 | 0.1M |
| 2025-05-21 | 228.00 | 232.00 | 228.00 | 230.00 | 0.3M |
| 2025-05-20 | 232.00 | 232.00 | 228.00 | 230.00 | 0.2M |
| 2025-05-19 | 230.00 | 234.00 | 226.00 | 232.00 | 0.6M |
| 2025-05-16 | 230.00 | 234.00 | 226.00 | 234.00 | 0.8M |
| 2025-05-15 | 236.00 | 236.00 | 224.00 | 232.00 | 0.3M |
| 2025-05-14 | 230.00 | 234.00 | 228.00 | 232.00 | 0.2M |
| 2025-05-09 | 234.00 | 234.00 | 230.00 | 234.00 | 0.0M |
| 2025-05-08 | 234.00 | 234.00 | 224.00 | 234.00 | 0.1M |
| 2025-05-07 | 236.00 | 236.00 | 230.00 | 230.00 | 0.4M |
| 2025-05-06 | 236.00 | 238.00 | 234.00 | 234.00 | 0.1M |
| 2025-05-05 | 234.00 | 238.00 | 232.00 | 238.00 | 0.2M |
| 2025-05-02 | 238.00 | 238.00 | 234.00 | 236.00 | 0.0M |
| 2025-04-30 | 238.00 | 238.00 | 232.00 | 238.00 | 0.1M |
| 2025-04-29 | 238.00 | 238.00 | 230.00 | 238.00 | 0.4M |
| 2025-04-28 | 238.00 | 240.00 | 232.00 | 238.00 | 0.1M |
| 2025-04-25 | 234.00 | 238.00 | 228.00 | 236.00 | 0.1M |
| 2025-04-24 | 238.00 | 238.00 | 232.00 | 234.00 | 0.2M |
| 2025-04-23 | 232.00 | 234.00 | 230.00 | 234.00 | 0.1M |
| 2025-04-22 | 230.00 | 234.00 | 230.00 | 234.00 | 0.0M |
| 2025-04-21 | 234.00 | 236.00 | 224.00 | 234.00 | 0.1M |
| 2025-04-17 | 234.00 | 236.00 | 230.00 | 234.00 | 0.0M |
| 2025-04-16 | 230.00 | 234.00 | 228.00 | 234.00 | 0.1M |
| 2025-04-15 | 226.00 | 232.00 | 222.00 | 232.00 | 0.2M |
| 2025-04-14 | 222.00 | 228.00 | 216.00 | 228.00 | 0.3M |
| 2025-04-11 | 212.00 | 222.00 | 210.00 | 222.00 | 0.1M |
| 2025-04-10 | 206.00 | 222.00 | 206.00 | 222.00 | 0.1M |
| 2025-04-09 | 220.00 | 220.00 | 202.00 | 216.00 | 0.3M |
| 2025-04-08 | 210.00 | 220.00 | 190.00 | 220.00 | 0.4M |
| 2025-03-27 | 220.00 | 220.00 | 216.00 | 220.00 | 0.0M |
| 2025-03-26 | 200.00 | 220.00 | 200.00 | 220.00 | 0.1M |
| 2025-03-25 | 198.00 | 200.00 | 179.00 | 200.00 | 0.9M |
| 2025-03-24 | 204.00 | 204.00 | 171.00 | 198.00 | 1.6M |
| 2025-03-21 | 216.00 | 216.00 | 202.00 | 208.00 | 0.3M |
| 2025-03-20 | 214.00 | 218.00 | 204.00 | 216.00 | 0.1M |
| 2025-03-19 | 216.00 | 220.00 | 210.00 | 218.00 | 0.0M |
| 2025-03-18 | 218.00 | 222.00 | 208.00 | 218.00 | 0.0M |
| 2025-03-17 | 220.00 | 220.00 | 216.00 | 220.00 | 0.1M |
| 2025-03-14 | 216.00 | 220.00 | 214.00 | 220.00 | 0.0M |
| 2025-03-13 | 214.00 | 218.00 | 212.00 | 218.00 | 0.2M |
| 2025-03-12 | 212.00 | 214.00 | 210.00 | 214.00 | 0.0M |
| 2025-03-11 | 216.00 | 216.00 | 208.00 | 214.00 | 0.1M |
| 2025-03-10 | 214.00 | 216.00 | 204.00 | 216.00 | 0.1M |
| 2025-03-07 | 216.00 | 216.00 | 214.00 | 216.00 | 0.0M |
| 2025-03-06 | 212.00 | 216.00 | 212.00 | 216.00 | 0.0M |
| 2025-03-05 | 212.00 | 216.00 | 210.00 | 212.00 | 0.6M |
| 2025-03-04 | 212.00 | 216.00 | 212.00 | 216.00 | 0.3M |
| 2025-03-03 | 218.00 | 222.00 | 214.00 | 214.00 | 0.2M |
| 2025-02-28 | 218.00 | 224.00 | 210.00 | 218.00 | 0.2M |
| 2025-02-27 | 214.00 | 220.00 | 200.00 | 218.00 | 0.6M |
| 2025-02-26 | 216.00 | 224.00 | 212.00 | 214.00 | 0.4M |
| 2025-02-25 | 236.00 | 236.00 | 212.00 | 216.00 | 2.1M |
| 2025-02-24 | 240.00 | 240.00 | 220.00 | 236.00 | 1.8M |
| 2025-02-21 | 248.00 | 248.00 | 238.00 | 240.00 | 0.4M |
| 2025-02-20 | 246.00 | 248.00 | 238.00 | 248.00 | 0.7M |
| 2025-02-19 | 248.00 | 248.00 | 242.00 | 246.00 | 0.2M |
| 2025-02-18 | 248.00 | 248.00 | 244.00 | 246.00 | 0.1M |
| 2025-02-17 | 248.00 | 248.00 | 242.00 | 244.00 | 0.1M |
| 2025-02-14 | 248.00 | 248.00 | 244.00 | 248.00 | 0.0M |
| 2025-02-13 | 248.00 | 250.00 | 240.00 | 248.00 | 0.1M |
| 2025-02-12 | 246.00 | 248.00 | 244.00 | 248.00 | 0.2M |
| 2025-02-11 | 248.00 | 248.00 | 242.00 | 248.00 | 0.3M |
| 2025-02-10 | 252.00 | 252.00 | 242.00 | 248.00 | 0.0M |
| 2025-02-07 | 246.00 | 252.00 | 240.00 | 248.00 | 0.2M |
| 2025-02-06 | 246.00 | 252.00 | 244.00 | 252.00 | 0.1M |
| 2025-02-05 | 250.00 | 250.00 | 246.00 | 250.00 | 0.0M |
| 2025-02-04 | 248.00 | 252.00 | 242.00 | 250.00 | 0.2M |
| 2025-02-03 | 248.00 | 260.00 | 248.00 | 252.00 | 0.1M |
| 2025-01-31 | 250.00 | 254.00 | 248.00 | 252.00 | 0.0M |
| 2025-01-30 | 250.00 | 250.00 | 246.00 | 246.00 | 0.4M |
| 2025-01-24 | 252.00 | 252.00 | 246.00 | 250.00 | 0.1M |
| 2025-01-23 | 254.00 | 254.00 | 248.00 | 252.00 | 0.1M |
| 2025-01-22 | 250.00 | 252.00 | 248.00 | 252.00 | 0.1M |
| 2025-01-21 | 252.00 | 252.00 | 248.00 | 250.00 | 0.1M |
| 2025-01-20 | 254.00 | 254.00 | 248.00 | 252.00 | 0.1M |
| 2025-01-17 | 250.00 | 256.00 | 250.00 | 252.00 | 0.0M |
| 2025-01-16 | 250.00 | 254.00 | 248.00 | 254.00 | 0.1M |
| 2025-01-15 | 246.00 | 256.00 | 242.00 | 252.00 | 0.7M |
| 2025-01-14 | 246.00 | 250.00 | 246.00 | 248.00 | 0.1M |
| 2025-01-13 | 254.00 | 254.00 | 248.00 | 250.00 | 0.3M |
| 2025-01-10 | 254.00 | 254.00 | 248.00 | 254.00 | 0.0M |
| 2025-01-09 | 256.00 | 256.00 | 248.00 | 252.00 | 0.1M |
| 2025-01-08 | 258.00 | 258.00 | 250.00 | 256.00 | 0.1M |
| 2025-01-07 | 250.00 | 256.00 | 250.00 | 256.00 | 0.1M |
| 2025-01-06 | 250.00 | 250.00 | 244.00 | 250.00 | 0.1M |
| 2025-01-03 | 248.00 | 260.00 | 248.00 | 250.00 | 0.1M |
| 2025-01-02 | 246.00 | 250.00 | 246.00 | 248.00 | 0.0M |