81.81
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 83.83 | 84.93 | 83.70 | 84.91 | 1,903.4K |
| 09:35 | 84.85 | 85.35 | 84.30 | 85.00 | 1,517.2K |
| 09:40 | 85.00 | 86.16 | 85.00 | 85.57 | 1,579.8K |
| 09:45 | 85.57 | 85.57 | 85.03 | 85.07 | 921.5K |
| 09:50 | 85.08 | 85.08 | 84.19 | 84.22 | 963.9K |
| 09:55 | 84.29 | 84.97 | 84.14 | 84.97 | 832.5K |
| 10:00 | 84.97 | 85.60 | 84.61 | 85.06 | 803.9K |
| 10:05 | 85.05 | 85.05 | 84.60 | 84.88 | 435.7K |
| 10:10 | 84.88 | 84.88 | 84.22 | 84.41 | 473.4K |
| 10:15 | 84.43 | 84.43 | 84.10 | 84.17 | 614.8K |
| 10:20 | 84.16 | 84.27 | 84.00 | 84.09 | 991.7K |
| 10:25 | 84.04 | 84.24 | 84.01 | 84.06 | 490.4K |
| 10:30 | 84.09 | 84.70 | 84.07 | 84.62 | 270.9K |
| 10:35 | 84.62 | 84.62 | 84.16 | 84.43 | 298.7K |
| 10:40 | 84.40 | 84.44 | 84.15 | 84.35 | 201.0K |
| 10:45 | 84.35 | 85.00 | 84.35 | 84.92 | 258.8K |
| 10:50 | 84.87 | 84.92 | 84.50 | 84.51 | 244.7K |
| 10:55 | 84.50 | 84.65 | 84.31 | 84.50 | 152.8K |
| 11:00 | 84.50 | 84.91 | 84.50 | 84.85 | 173.1K |
| 11:05 | 84.87 | 84.95 | 84.50 | 84.54 | 243.4K |
| 11:10 | 84.58 | 84.58 | 84.30 | 84.35 | 145.8K |
| 11:15 | 84.35 | 84.38 | 84.09 | 84.09 | 174.1K |
| 11:20 | 84.08 | 84.18 | 84.01 | 84.11 | 206.7K |
| 11:25 | 84.11 | 84.13 | 84.07 | 84.08 | 180.3K |
| 13:00 | 84.08 | 84.20 | 84.00 | 84.00 | 288.5K |
| 13:05 | 84.01 | 84.01 | 83.56 | 83.59 | 725.8K |
| 13:10 | 83.61 | 83.83 | 83.59 | 83.83 | 277.0K |
| 13:15 | 83.86 | 84.02 | 83.82 | 83.84 | 199.6K |
| 13:20 | 83.84 | 84.01 | 83.81 | 83.88 | 135.0K |
| 13:25 | 83.86 | 83.86 | 83.66 | 83.77 | 231.4K |
| 13:30 | 83.77 | 83.77 | 83.57 | 83.62 | 321.5K |
| 13:35 | 83.61 | 83.62 | 83.37 | 83.45 | 634.8K |
| 13:40 | 83.42 | 83.45 | 83.10 | 83.16 | 598.4K |
| 13:45 | 83.15 | 83.15 | 82.78 | 83.11 | 973.2K |
| 13:50 | 83.10 | 83.20 | 82.80 | 82.82 | 392.5K |
| 13:55 | 82.81 | 82.82 | 82.35 | 82.39 | 855.5K |
| 14:00 | 82.42 | 83.10 | 82.42 | 83.02 | 383.0K |
| 14:05 | 83.00 | 83.11 | 82.57 | 82.71 | 237.0K |
| 14:10 | 82.79 | 82.80 | 82.60 | 82.60 | 218.4K |
| 14:15 | 82.58 | 82.87 | 82.55 | 82.79 | 317.2K |
| 14:20 | 82.79 | 82.95 | 82.60 | 82.60 | 216.3K |
| 14:25 | 82.60 | 82.70 | 82.37 | 82.65 | 547.4K |
| 14:30 | 82.65 | 82.78 | 82.20 | 82.20 | 401.1K |
| 14:35 | 82.20 | 82.35 | 82.02 | 82.10 | 642.2K |
| 14:40 | 82.02 | 82.73 | 82.01 | 82.68 | 535.0K |
| 14:45 | 82.73 | 82.88 | 82.48 | 82.52 | 505.3K |
| 14:50 | 82.55 | 82.55 | 82.00 | 82.01 | 704.1K |
| 14:55 | 82.01 | 82.01 | 81.70 | 81.76 | 1,284.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 84.10 | 86.20 | 81.68 | 81.81 | 26.1M |
| 2025-09-25 | 85.42 | 85.79 | 84.01 | 85.09 | 30.9M |
| 2025-09-24 | 83.37 | 88.98 | 83.10 | 86.89 | 51.0M |
| 2025-09-23 | 83.20 | 85.86 | 81.00 | 84.10 | 34.8M |
| 2025-09-22 | 82.50 | 84.33 | 81.60 | 83.13 | 31.7M |
| 2025-09-19 | 81.01 | 84.68 | 81.01 | 81.70 | 36.6M |
| 2025-09-18 | 82.24 | 84.59 | 79.50 | 80.65 | 39.3M |
| 2025-09-17 | 83.00 | 84.20 | 81.38 | 82.23 | 26.6M |
| 2025-09-16 | 83.00 | 84.65 | 81.86 | 82.85 | 31.5M |
| 2025-09-15 | 88.50 | 89.50 | 82.30 | 83.60 | 52.3M |
| 2025-09-12 | 74.46 | 87.98 | 74.00 | 84.95 | 68.7M |
| 2025-09-11 | 71.60 | 74.50 | 70.72 | 74.45 | 18.8M |
| 2025-09-10 | 71.61 | 72.69 | 71.35 | 71.60 | 9.5M |
| 2025-09-09 | 73.18 | 73.45 | 71.50 | 71.62 | 11.5M |
| 2025-09-08 | 73.64 | 74.26 | 72.72 | 73.84 | 13.2M |
| 2025-09-05 | 71.61 | 74.12 | 70.50 | 73.90 | 17.5M |
| 2025-09-04 | 74.99 | 75.00 | 69.81 | 71.32 | 24.3M |
| 2025-09-03 | 77.00 | 78.61 | 75.00 | 75.05 | 24.9M |
| 2025-09-02 | 78.00 | 81.78 | 75.00 | 77.41 | 38.9M |
| 2025-09-01 | 77.78 | 81.90 | 77.58 | 78.90 | 38.7M |
| 2025-08-29 | 76.78 | 76.80 | 74.92 | 75.18 | 19.5M |
| 2025-08-28 | 75.50 | 77.40 | 74.52 | 77.21 | 28.6M |
| 2025-08-27 | 77.19 | 80.01 | 75.80 | 75.91 | 36.4M |
| 2025-08-26 | 75.40 | 78.68 | 74.81 | 77.19 | 27.4M |
| 2025-08-25 | 76.96 | 79.39 | 74.58 | 75.51 | 34.3M |
| 2025-08-22 | 73.12 | 76.36 | 73.01 | 76.00 | 29.8M |
| 2025-08-21 | 74.00 | 76.78 | 72.82 | 73.13 | 32.7M |
| 2025-08-20 | 70.65 | 73.88 | 70.27 | 73.80 | 24.6M |
| 2025-08-19 | 71.60 | 72.28 | 70.42 | 71.08 | 16.2M |
| 2025-08-18 | 70.50 | 72.00 | 69.80 | 71.72 | 22.3M |
| 2025-08-15 | 68.50 | 70.50 | 68.50 | 70.30 | 16.8M |
| 2025-08-14 | 69.48 | 71.20 | 68.67 | 68.90 | 22.6M |
| 2025-08-13 | 69.54 | 70.08 | 69.13 | 69.48 | 16.4M |
| 2025-08-12 | 69.01 | 70.16 | 68.19 | 69.62 | 19.2M |
| 2025-08-11 | 67.48 | 69.36 | 67.38 | 68.52 | 12.2M |
| 2025-08-08 | 68.36 | 68.48 | 67.02 | 67.13 | 11.6M |
| 2025-08-07 | 68.08 | 69.75 | 67.75 | 68.82 | 18.3M |
| 2025-08-06 | 66.84 | 68.20 | 66.40 | 68.02 | 11.1M |
| 2025-08-05 | 67.17 | 67.20 | 66.53 | 66.96 | 7.3M |
| 2025-08-04 | 66.18 | 66.98 | 66.01 | 66.88 | 6.7M |
| 2025-08-01 | 66.90 | 67.69 | 65.90 | 66.42 | 9.7M |
| 2025-07-31 | 67.56 | 68.91 | 66.62 | 66.75 | 14.7M |
| 2025-07-30 | 68.43 | 70.29 | 67.44 | 67.97 | 20.5M |
| 2025-07-29 | 67.92 | 68.68 | 67.88 | 68.46 | 10.4M |
| 2025-07-28 | 68.60 | 68.71 | 67.90 | 68.25 | 9.3M |
| 2025-07-25 | 67.98 | 68.58 | 67.45 | 68.56 | 13.7M |
| 2025-07-24 | 65.50 | 68.60 | 65.33 | 67.76 | 18.7M |
| 2025-07-23 | 65.25 | 66.35 | 65.05 | 65.51 | 9.3M |
| 2025-07-22 | 66.50 | 66.50 | 65.26 | 65.28 | 16.3M |
| 2025-07-21 | 67.12 | 67.34 | 66.86 | 67.17 | 6.0M |
| 2025-07-18 | 67.88 | 68.18 | 66.73 | 67.12 | 10.0M |
| 2025-07-17 | 66.50 | 67.90 | 66.06 | 67.88 | 11.1M |
| 2025-07-16 | 66.31 | 67.78 | 66.20 | 66.68 | 9.3M |
| 2025-07-15 | 66.77 | 67.20 | 65.88 | 66.42 | 8.3M |
| 2025-07-14 | 67.00 | 67.20 | 66.61 | 66.93 | 5.8M |
| 2025-07-11 | 66.21 | 67.40 | 66.11 | 67.02 | 9.2M |
| 2025-07-10 | 66.56 | 66.78 | 66.01 | 66.36 | 5.8M |
| 2025-07-09 | 67.30 | 67.38 | 66.38 | 66.57 | 7.4M |
| 2025-07-08 | 66.55 | 67.48 | 66.30 | 67.31 | 8.9M |
| 2025-07-07 | 66.35 | 66.63 | 65.84 | 66.04 | 5.6M |
| 2025-07-04 | 67.10 | 67.47 | 65.67 | 66.31 | 10.2M |
| 2025-07-03 | 66.71 | 67.45 | 66.51 | 67.05 | 6.8M |
| 2025-07-02 | 67.83 | 67.94 | 66.37 | 66.84 | 10.4M |
| 2025-07-01 | 69.36 | 69.88 | 68.22 | 68.36 | 10.5M |
| 2025-06-30 | 68.95 | 69.48 | 68.71 | 69.20 | 10.8M |
| 2025-06-27 | 68.75 | 69.58 | 67.87 | 68.49 | 12.3M |
| 2025-06-26 | 68.58 | 70.32 | 67.80 | 68.10 | 13.2M |
| 2025-06-25 | 68.10 | 68.74 | 67.17 | 68.70 | 15.4M |
| 2025-06-24 | 66.01 | 67.66 | 66.01 | 67.46 | 13.5M |
| 2025-06-23 | 64.32 | 66.30 | 64.06 | 65.63 | 7.3M |
| 2025-06-20 | 65.50 | 66.08 | 64.47 | 64.50 | 7.4M |
| 2025-06-19 | 65.55 | 66.60 | 65.10 | 65.60 | 8.5M |
| 2025-06-18 | 65.28 | 66.66 | 64.99 | 66.00 | 10.6M |
| 2025-06-17 | 64.88 | 66.46 | 64.64 | 65.60 | 10.4M |
| 2025-06-16 | 62.50 | 66.00 | 62.50 | 64.91 | 10.4M |
| 2025-06-13 | 63.53 | 64.25 | 62.70 | 62.99 | 6.9M |
| 2025-06-12 | 64.50 | 65.30 | 63.95 | 63.95 | 6.2M |
| 2025-06-11 | 64.60 | 65.99 | 64.50 | 65.02 | 5.6M |
| 2025-06-10 | 66.49 | 66.68 | 64.16 | 64.70 | 8.1M |
| 2025-06-09 | 66.29 | 66.73 | 65.63 | 66.48 | 6.9M |
| 2025-06-06 | 65.14 | 67.23 | 64.78 | 66.29 | 11.3M |
| 2025-06-05 | 64.28 | 65.79 | 63.90 | 65.23 | 7.9M |
| 2025-06-04 | 63.55 | 64.49 | 63.55 | 64.04 | 4.0M |
| 2025-06-03 | 62.82 | 64.22 | 62.80 | 63.49 | 4.8M |
| 2025-05-30 | 65.00 | 65.02 | 63.34 | 63.45 | 6.3M |
| 2025-05-29 | 63.75 | 65.79 | 63.48 | 65.40 | 8.5M |
| 2025-05-28 | 63.71 | 64.20 | 62.89 | 63.53 | 5.3M |
| 2025-05-27 | 64.97 | 65.03 | 63.25 | 63.37 | 6.7M |
| 2025-05-26 | 64.62 | 65.19 | 64.32 | 65.13 | 4.7M |
| 2025-05-23 | 66.15 | 66.15 | 64.51 | 64.62 | 7.3M |
| 2025-05-22 | 66.11 | 67.33 | 66.10 | 66.26 | 4.6M |
| 2025-05-21 | 67.53 | 67.53 | 66.00 | 66.55 | 5.3M |
| 2025-05-20 | 66.73 | 67.87 | 66.30 | 67.73 | 6.4M |
| 2025-05-19 | 66.00 | 67.15 | 66.00 | 66.70 | 3.9M |
| 2025-05-16 | 66.61 | 67.35 | 66.53 | 66.54 | 4.5M |
| 2025-05-15 | 69.15 | 69.15 | 66.85 | 66.85 | 6.7M |
| 2025-05-14 | 68.88 | 69.44 | 67.97 | 68.88 | 7.3M |
| 2025-05-13 | 69.62 | 70.30 | 68.40 | 68.50 | 7.7M |
| 2025-05-12 | 68.08 | 69.49 | 68.08 | 69.05 | 6.7M |
| 2025-05-09 | 69.64 | 69.64 | 67.74 | 67.88 | 7.9M |
| 2025-05-08 | 69.49 | 70.08 | 69.30 | 69.69 | 7.1M |
| 2025-05-07 | 71.20 | 71.88 | 68.80 | 69.50 | 11.5M |
| 2025-05-06 | 68.32 | 70.68 | 68.32 | 70.60 | 12.6M |
| 2025-04-30 | 66.60 | 68.37 | 66.15 | 67.85 | 10.1M |
| 2025-04-29 | 65.05 | 67.26 | 64.89 | 66.76 | 8.7M |
| 2025-04-28 | 65.49 | 66.35 | 65.12 | 65.35 | 5.1M |
| 2025-04-25 | 65.94 | 66.70 | 65.32 | 65.80 | 7.2M |
| 2025-04-24 | 67.65 | 67.66 | 65.80 | 65.94 | 7.4M |
| 2025-04-23 | 67.57 | 68.17 | 66.75 | 67.59 | 8.2M |
| 2025-04-22 | 67.31 | 67.77 | 66.50 | 66.84 | 8.6M |
| 2025-04-21 | 67.51 | 68.20 | 67.00 | 67.89 | 8.4M |
| 2025-04-18 | 67.80 | 68.30 | 67.21 | 67.71 | 6.3M |
| 2025-04-17 | 67.52 | 69.80 | 67.52 | 68.00 | 9.8M |
| 2025-04-16 | 69.09 | 69.76 | 67.04 | 68.34 | 9.2M |
| 2025-04-15 | 69.07 | 70.40 | 68.01 | 69.11 | 11.7M |
| 2025-04-14 | 69.51 | 70.47 | 68.28 | 69.35 | 20.7M |
| 2025-04-11 | 64.11 | 70.58 | 64.11 | 68.46 | 28.1M |
| 2025-04-10 | 65.53 | 67.32 | 65.00 | 65.03 | 16.7M |
| 2025-04-09 | 60.31 | 65.06 | 58.00 | 63.92 | 19.6M |
| 2025-04-08 | 62.00 | 63.86 | 60.26 | 61.29 | 17.5M |
| 2025-04-07 | 66.07 | 68.00 | 56.95 | 60.40 | 23.8M |
| 2025-04-03 | 70.41 | 71.64 | 69.61 | 70.60 | 8.9M |
| 2025-04-02 | 71.32 | 72.05 | 70.91 | 71.18 | 5.9M |
| 2025-04-01 | 71.80 | 72.41 | 71.20 | 71.20 | 7.2M |
| 2025-03-31 | 72.16 | 73.00 | 70.38 | 71.70 | 11.1M |
| 2025-03-28 | 72.87 | 73.75 | 72.11 | 72.77 | 9.0M |
| 2025-03-27 | 72.55 | 74.62 | 72.03 | 72.88 | 13.0M |
| 2025-03-26 | 72.28 | 73.65 | 72.02 | 72.54 | 11.0M |
| 2025-03-25 | 73.50 | 73.98 | 71.85 | 72.29 | 8.9M |
| 2025-03-24 | 74.80 | 75.17 | 71.85 | 73.63 | 14.3M |
| 2025-03-21 | 76.25 | 77.38 | 74.55 | 74.83 | 16.1M |
| 2025-03-20 | 77.63 | 78.45 | 77.01 | 77.05 | 10.9M |
| 2025-03-19 | 78.28 | 79.58 | 77.41 | 77.87 | 13.8M |
| 2025-03-18 | 78.98 | 80.77 | 78.50 | 78.81 | 16.8M |
| 2025-03-17 | 79.50 | 79.66 | 78.11 | 78.71 | 14.8M |
| 2025-03-14 | 77.05 | 79.88 | 76.96 | 79.14 | 20.7M |
| 2025-03-13 | 81.03 | 81.91 | 76.63 | 77.15 | 30.4M |
| 2025-03-12 | 82.28 | 84.03 | 81.82 | 81.92 | 20.1M |
| 2025-03-11 | 83.39 | 84.65 | 80.95 | 82.21 | 26.0M |
| 2025-03-10 | 84.40 | 85.77 | 83.62 | 85.00 | 20.6M |
| 2025-03-07 | 85.49 | 87.59 | 82.98 | 85.77 | 39.9M |
| 2025-03-06 | 89.98 | 91.23 | 87.28 | 87.40 | 48.6M |
| 2025-03-05 | 93.10 | 95.67 | 90.10 | 91.01 | 49.0M |
| 2025-03-04 | 81.01 | 95.08 | 80.20 | 92.00 | 55.2M |
| 2025-03-03 | 86.45 | 86.97 | 81.69 | 82.83 | 29.8M |
| 2025-02-28 | 92.00 | 92.63 | 85.05 | 85.05 | 42.0M |
| 2025-02-27 | 93.17 | 94.80 | 88.88 | 92.50 | 44.4M |
| 2025-02-26 | 89.49 | 94.39 | 86.10 | 92.18 | 63.1M |
| 2025-02-25 | 83.88 | 93.98 | 83.70 | 90.00 | 54.7M |
| 2025-02-24 | 79.25 | 89.03 | 78.70 | 85.96 | 57.6M |
| 2025-02-21 | 77.11 | 80.33 | 76.60 | 79.67 | 29.4M |
| 2025-02-20 | 77.48 | 78.88 | 76.53 | 77.10 | 20.6M |
| 2025-02-19 | 74.56 | 77.66 | 74.56 | 77.48 | 26.3M |
| 2025-02-18 | 80.25 | 80.25 | 74.22 | 74.58 | 37.9M |
| 2025-02-17 | 78.50 | 82.43 | 76.54 | 81.20 | 35.4M |
| 2025-02-14 | 77.50 | 79.08 | 75.56 | 78.28 | 24.5M |
| 2025-02-13 | 79.00 | 81.85 | 78.41 | 78.88 | 33.6M |
| 2025-02-12 | 75.19 | 80.04 | 74.31 | 80.02 | 38.0M |
| 2025-02-11 | 77.10 | 80.00 | 76.00 | 76.19 | 28.2M |
| 2025-02-10 | 77.23 | 80.39 | 76.63 | 78.39 | 34.2M |
| 2025-02-07 | 77.50 | 78.91 | 75.01 | 77.08 | 39.9M |
| 2025-02-06 | 72.05 | 78.00 | 71.38 | 76.70 | 39.6M |
| 2025-02-05 | 66.89 | 77.28 | 66.23 | 73.37 | 39.0M |
| 2025-01-27 | 66.70 | 66.85 | 64.40 | 64.40 | 6.8M |
| 2025-01-24 | 65.50 | 66.96 | 65.30 | 66.51 | 7.7M |
| 2025-01-23 | 68.38 | 68.68 | 65.81 | 65.81 | 10.9M |
| 2025-01-22 | 65.52 | 67.35 | 65.31 | 66.80 | 11.9M |
| 2025-01-21 | 64.73 | 66.28 | 63.89 | 66.11 | 11.2M |
| 2025-01-20 | 65.60 | 65.69 | 64.23 | 64.48 | 9.7M |
| 2025-01-17 | 63.38 | 66.85 | 63.33 | 65.54 | 13.0M |
| 2025-01-16 | 64.40 | 65.50 | 63.20 | 63.98 | 9.1M |
| 2025-01-15 | 64.75 | 65.20 | 63.94 | 64.17 | 8.1M |
| 2025-01-14 | 61.80 | 64.92 | 61.09 | 64.75 | 12.3M |
| 2025-01-13 | 60.00 | 61.90 | 59.95 | 61.38 | 6.7M |
| 2025-01-10 | 62.11 | 63.98 | 60.90 | 60.90 | 9.7M |
| 2025-01-09 | 62.16 | 64.00 | 62.16 | 62.61 | 8.7M |
| 2025-01-08 | 62.02 | 63.71 | 59.87 | 62.65 | 10.6M |
| 2025-01-07 | 61.50 | 62.89 | 61.08 | 62.70 | 8.8M |
| 2025-01-06 | 61.44 | 62.62 | 60.40 | 61.18 | 7.8M |
| 2025-01-03 | 64.35 | 64.85 | 61.68 | 61.77 | 11.6M |
| 2025-01-02 | 68.20 | 68.20 | 63.28 | 64.33 | 15.5M |