83.85
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 86.60 | 87.15 | 86.00 | 86.35 | 187.6K |
| 09:35 | 86.35 | 87.75 | 86.15 | 86.90 | 180.8K |
| 09:40 | 86.65 | 86.95 | 85.70 | 86.75 | 180.4K |
| 09:45 | 86.70 | 86.70 | 85.05 | 85.20 | 245.4K |
| 09:50 | 85.15 | 85.65 | 84.50 | 84.80 | 275.9K |
| 09:55 | 84.85 | 85.40 | 84.65 | 84.90 | 114.3K |
| 10:00 | 85.10 | 85.70 | 84.95 | 85.35 | 89.4K |
| 10:05 | 85.15 | 85.20 | 84.50 | 84.85 | 106.1K |
| 10:10 | 84.80 | 84.80 | 83.80 | 83.90 | 200.5K |
| 10:15 | 83.95 | 84.50 | 83.90 | 84.20 | 105.5K |
| 10:20 | 84.10 | 84.45 | 84.10 | 84.15 | 72.8K |
| 10:25 | 84.05 | 84.10 | 83.35 | 83.55 | 117.9K |
| 10:30 | 83.55 | 84.00 | 83.40 | 84.00 | 214.1K |
| 10:35 | 84.05 | 84.10 | 83.05 | 83.15 | 122.4K |
| 10:40 | 83.10 | 83.40 | 82.80 | 82.80 | 147.1K |
| 10:45 | 82.90 | 83.65 | 82.90 | 83.65 | 159.6K |
| 10:50 | 83.75 | 84.00 | 83.45 | 83.45 | 60.5K |
| 10:55 | 83.45 | 83.95 | 83.45 | 83.75 | 75.7K |
| 11:00 | 83.70 | 85.20 | 83.70 | 85.20 | 188.0K |
| 11:05 | 85.30 | 85.65 | 84.70 | 85.15 | 126.0K |
| 11:10 | 85.10 | 85.10 | 84.75 | 84.85 | 49.3K |
| 11:15 | 84.75 | 84.85 | 84.50 | 84.65 | 22.9K |
| 11:20 | 84.75 | 84.75 | 84.45 | 84.55 | 18.2K |
| 11:25 | 84.50 | 84.50 | 84.05 | 84.10 | 31.3K |
| 11:30 | 84.20 | 84.35 | 84.00 | 84.15 | 31.8K |
| 11:35 | 84.20 | 84.45 | 84.10 | 84.30 | 24.1K |
| 11:40 | 84.25 | 84.50 | 84.20 | 84.45 | 4.7K |
| 11:45 | 84.50 | 84.65 | 84.30 | 84.65 | 11.2K |
| 11:50 | 84.70 | 84.75 | 84.50 | 84.50 | 4.4K |
| 11:55 | 84.55 | 84.65 | 84.50 | 84.55 | 2.0K |
| 13:00 | 84.50 | 84.55 | 84.20 | 84.20 | 9.9K |
| 13:05 | 84.25 | 84.60 | 83.95 | 84.50 | 176.4K |
| 13:10 | 84.40 | 86.45 | 84.40 | 86.20 | 117.2K |
| 13:15 | 86.20 | 86.70 | 85.55 | 85.55 | 106.4K |
| 13:20 | 85.65 | 86.80 | 85.65 | 86.80 | 120.2K |
| 13:25 | 86.90 | 86.90 | 85.95 | 85.95 | 64.3K |
| 13:30 | 85.90 | 85.95 | 85.45 | 85.75 | 48.1K |
| 13:35 | 85.65 | 85.65 | 85.45 | 85.45 | 23.3K |
| 13:40 | 85.50 | 86.00 | 85.45 | 86.00 | 33.2K |
| 13:45 | 85.70 | 86.30 | 85.05 | 86.10 | 95.5K |
| 13:50 | 86.05 | 86.05 | 85.55 | 85.75 | 31.8K |
| 13:55 | 85.90 | 85.90 | 85.00 | 85.20 | 49.4K |
| 14:00 | 85.25 | 85.45 | 84.95 | 85.20 | 44.2K |
| 14:05 | 85.45 | 85.80 | 85.00 | 85.40 | 18.4K |
| 14:10 | 85.35 | 85.35 | 84.70 | 84.80 | 23.7K |
| 14:15 | 84.75 | 85.30 | 84.70 | 85.00 | 23.6K |
| 14:20 | 84.90 | 85.00 | 84.70 | 84.70 | 14.6K |
| 14:25 | 84.75 | 84.75 | 84.15 | 84.20 | 53.4K |
| 14:30 | 85.20 | 85.20 | 84.10 | 84.40 | 41.7K |
| 14:35 | 84.25 | 84.75 | 84.10 | 84.30 | 24.2K |
| 14:40 | 84.50 | 84.60 | 84.25 | 84.45 | 23.5K |
| 14:45 | 84.70 | 84.70 | 84.45 | 84.50 | 18.6K |
| 14:50 | 84.50 | 84.90 | 84.50 | 84.65 | 14.0K |
| 14:55 | 84.55 | 84.80 | 84.45 | 84.60 | 29.6K |
| 15:00 | 84.65 | 84.65 | 83.80 | 83.95 | 54.4K |
| 15:05 | 83.85 | 84.25 | 83.50 | 84.00 | 30.6K |
| 15:10 | 83.75 | 83.80 | 83.50 | 83.50 | 15.2K |
| 15:15 | 83.55 | 83.55 | 83.00 | 83.30 | 132.0K |
| 15:20 | 83.35 | 83.35 | 82.85 | 83.30 | 78.6K |
| 15:25 | 83.35 | 83.35 | 82.35 | 82.50 | 419.9K |
| 15:30 | 82.55 | 83.20 | 82.20 | 82.50 | 368.5K |
| 15:35 | 82.90 | 83.55 | 82.85 | 83.40 | 221.1K |
| 15:40 | 83.15 | 83.65 | 83.15 | 83.65 | 48.6K |
| 15:45 | 83.70 | 84.00 | 83.70 | 84.00 | 78.0K |
| 15:50 | 84.05 | 84.10 | 83.35 | 83.50 | 75.4K |
| 15:55 | 83.55 | 83.85 | 82.60 | 83.85 | 286.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 87.00 | 87.80 | 82.20 | 83.85 | 6.2M |
| 2025-09-25 | 93.05 | 94.00 | 85.90 | 86.30 | 7.7M |
| 2025-09-24 | 97.05 | 98.45 | 90.15 | 93.05 | 5.9M |
| 2025-09-23 | 99.50 | 101.00 | 96.10 | 97.85 | 3.4M |
| 2025-09-22 | 98.30 | 99.60 | 95.95 | 96.40 | 3.7M |
| 2025-09-19 | 97.75 | 103.00 | 96.00 | 98.30 | 8.0M |
| 2025-09-18 | 96.95 | 101.50 | 95.10 | 96.50 | 6.7M |
| 2025-09-17 | 97.85 | 99.50 | 95.45 | 96.80 | 4.3M |
| 2025-09-16 | 97.55 | 99.00 | 95.35 | 97.35 | 3.9M |
| 2025-09-15 | 102.80 | 103.70 | 96.00 | 97.55 | 5.4M |
| 2025-09-12 | 101.70 | 104.30 | 99.00 | 99.60 | 5.7M |
| 2025-09-11 | 94.05 | 104.20 | 92.00 | 101.60 | 11.5M |
| 2025-09-10 | 97.10 | 101.50 | 92.15 | 93.00 | 7.4M |
| 2025-09-09 | 99.10 | 100.00 | 94.35 | 95.80 | 4.6M |
| 2025-09-08 | 100.00 | 100.30 | 96.50 | 98.80 | 4.5M |
| 2025-09-05 | 93.10 | 100.50 | 90.25 | 99.35 | 9.3M |
| 2025-09-04 | 99.85 | 99.85 | 88.75 | 91.55 | 8.6M |
| 2025-09-03 | 99.95 | 106.10 | 98.20 | 98.45 | 9.2M |
| 2025-09-02 | 95.95 | 105.20 | 95.15 | 98.80 | 15.0M |
| 2025-09-01 | 88.00 | 99.25 | 84.10 | 96.95 | 17.8M |
| 2025-08-29 | 91.00 | 91.70 | 86.40 | 86.55 | 9.3M |
| 2025-08-28 | 80.50 | 94.50 | 77.70 | 93.50 | 17.5M |
| 2025-08-27 | 82.95 | 83.60 | 79.50 | 81.00 | 6.9M |
| 2025-08-26 | 78.30 | 83.80 | 77.20 | 81.45 | 9.6M |
| 2025-08-25 | 70.00 | 80.00 | 70.00 | 76.80 | 8.9M |
| 2025-08-22 | 76.25 | 84.45 | 74.80 | 80.80 | 12.2M |
| 2025-08-21 | 76.00 | 77.60 | 73.20 | 75.45 | 6.8M |
| 2025-08-20 | 76.00 | 78.10 | 72.80 | 75.60 | 8.9M |
| 2025-08-19 | 82.05 | 84.15 | 76.70 | 78.65 | 8.2M |
| 2025-08-18 | 81.05 | 86.70 | 77.10 | 82.25 | 17.3M |
| 2025-08-15 | 70.50 | 83.40 | 68.85 | 81.05 | 23.1M |
| 2025-08-14 | 69.25 | 70.95 | 67.45 | 69.05 | 8.6M |
| 2025-08-13 | 65.90 | 69.45 | 64.90 | 68.95 | 11.9M |
| 2025-08-12 | 68.00 | 70.60 | 63.80 | 65.40 | 17.0M |
| 2025-08-11 | 66.70 | 69.50 | 65.60 | 67.40 | 8.1M |
| 2025-08-08 | 66.20 | 70.70 | 65.80 | 66.90 | 14.6M |
| 2025-08-07 | 65.00 | 73.45 | 62.90 | 66.30 | 34.4M |
| 2025-08-06 | 71.00 | 71.80 | 62.80 | 64.10 | 22.7M |
| 2025-08-05 | 76.50 | 79.20 | 68.85 | 70.15 | 36.7M |
| 2025-08-04 | 60.00 | 78.75 | 59.00 | 75.15 | 69.0M |
| 2025-08-01 | 44.75 | 72.00 | 43.30 | 57.60 | 68.7M |
| 2025-07-31 | 44.40 | 45.95 | 43.15 | 44.00 | 4.9M |
| 2025-07-30 | 43.00 | 43.55 | 41.90 | 43.25 | 3.0M |
| 2025-07-29 | 41.10 | 43.70 | 41.10 | 43.50 | 4.5M |
| 2025-07-28 | 43.65 | 44.10 | 41.50 | 41.75 | 4.2M |
| 2025-07-25 | 45.65 | 45.65 | 42.30 | 43.80 | 3.9M |
| 2025-07-24 | 45.70 | 47.00 | 44.75 | 45.60 | 2.2M |
| 2025-07-23 | 45.60 | 46.65 | 43.75 | 45.15 | 2.1M |
| 2025-07-22 | 43.25 | 46.80 | 41.65 | 45.35 | 4.0M |
| 2025-07-21 | 46.25 | 47.10 | 43.20 | 44.45 | 2.8M |
| 2025-07-18 | 46.85 | 48.50 | 45.70 | 46.25 | 4.0M |
| 2025-07-17 | 41.95 | 45.75 | 41.00 | 45.45 | 5.1M |
| 2025-07-16 | 38.65 | 41.95 | 37.85 | 41.85 | 7.3M |
| 2025-07-15 | 37.25 | 38.85 | 36.70 | 38.20 | 3.1M |
| 2025-07-14 | 37.25 | 37.30 | 36.70 | 37.00 | 0.9M |
| 2025-07-11 | 37.30 | 37.90 | 36.70 | 36.90 | 1.7M |
| 2025-07-10 | 37.45 | 39.25 | 36.85 | 37.00 | 2.7M |
| 2025-07-09 | 38.50 | 38.70 | 36.70 | 36.95 | 1.4M |
| 2025-07-08 | 38.40 | 39.15 | 37.50 | 38.20 | 1.3M |
| 2025-07-07 | 38.65 | 38.75 | 37.60 | 38.20 | 1.1M |
| 2025-07-04 | 36.85 | 41.50 | 36.10 | 38.65 | 4.5M |
| 2025-07-03 | 37.20 | 38.00 | 36.30 | 36.80 | 1.2M |
| 2025-07-02 | 37.25 | 38.15 | 36.25 | 36.95 | 1.7M |
| 2025-06-30 | 35.50 | 39.10 | 35.50 | 37.25 | 3.3M |
| 2025-06-27 | 35.90 | 36.30 | 35.25 | 35.30 | 0.8M |
| 2025-06-26 | 37.00 | 37.00 | 35.50 | 35.80 | 0.8M |
| 2025-06-25 | 36.25 | 36.90 | 35.85 | 36.80 | 0.9M |
| 2025-06-24 | 35.70 | 36.15 | 35.30 | 35.90 | 0.7M |
| 2025-06-23 | 34.50 | 35.45 | 34.45 | 35.15 | 0.4M |
| 2025-06-20 | 35.60 | 35.60 | 34.55 | 35.00 | 0.5M |
| 2025-06-19 | 35.75 | 36.20 | 34.80 | 34.90 | 0.6M |
| 2025-06-18 | 36.20 | 36.35 | 35.30 | 35.75 | 0.6M |
| 2025-06-17 | 36.45 | 36.90 | 36.20 | 36.45 | 0.7M |
| 2025-06-16 | 37.30 | 37.30 | 36.00 | 36.40 | 1.1M |
| 2025-06-13 | 35.65 | 38.35 | 35.45 | 37.00 | 3.7M |
| 2025-06-12 | 36.95 | 37.00 | 35.80 | 36.20 | 1.0M |
| 2025-06-11 | 37.45 | 37.70 | 36.55 | 36.95 | 1.1M |
| 2025-06-10 | 35.25 | 37.85 | 35.25 | 37.00 | 4.0M |
| 2025-06-09 | 34.85 | 35.65 | 34.85 | 35.10 | 1.1M |
| 2025-06-06 | 35.45 | 35.50 | 34.50 | 34.60 | 0.9M |
| 2025-06-05 | 35.20 | 35.50 | 34.85 | 35.20 | 1.5M |
| 2025-06-04 | 35.40 | 35.40 | 34.55 | 34.85 | 0.9M |
| 2025-06-03 | 35.45 | 35.80 | 34.45 | 34.55 | 1.1M |
| 2025-06-02 | 35.60 | 35.60 | 34.10 | 34.80 | 0.3M |
| 2025-05-30 | 36.85 | 37.00 | 35.25 | 35.60 | 1.6M |
| 2025-05-29 | 36.50 | 38.25 | 36.50 | 36.85 | 2.0M |
| 2025-05-28 | 38.80 | 38.80 | 36.10 | 36.15 | 2.5M |
| 2025-05-27 | 37.15 | 37.50 | 35.35 | 36.15 | 1.7M |
| 2025-05-26 | 39.10 | 40.35 | 36.60 | 37.15 | 3.1M |
| 2025-05-23 | 39.95 | 44.20 | 38.00 | 38.50 | 11.9M |
| 2025-05-22 | 39.00 | 41.00 | 37.40 | 39.20 | 13.6M |
| 2025-05-21 | 34.95 | 35.20 | 34.25 | 34.30 | 0.4M |
| 2025-05-20 | 35.20 | 35.20 | 34.30 | 34.35 | 0.5M |
| 2025-05-19 | 35.40 | 35.40 | 34.00 | 35.20 | 0.5M |
| 2025-05-16 | 35.00 | 35.70 | 34.65 | 34.90 | 0.7M |
| 2025-05-15 | 36.75 | 36.75 | 35.10 | 35.30 | 0.9M |
| 2025-05-14 | 38.10 | 38.10 | 35.90 | 36.50 | 0.9M |
| 2025-05-13 | 39.70 | 39.70 | 37.30 | 37.50 | 1.1M |
| 2025-05-12 | 37.35 | 40.45 | 37.35 | 38.75 | 3.0M |
| 2025-05-09 | 38.60 | 38.60 | 37.00 | 37.55 | 0.5M |
| 2025-05-08 | 38.05 | 39.15 | 37.35 | 38.45 | 1.0M |
| 2025-05-07 | 38.85 | 38.95 | 37.00 | 38.00 | 1.0M |
| 2025-05-06 | 38.30 | 38.70 | 37.35 | 38.00 | 1.1M |
| 2025-05-02 | 37.00 | 39.45 | 37.00 | 38.80 | 0.6M |
| 2025-04-30 | 38.95 | 38.95 | 37.20 | 37.65 | 0.8M |
| 2025-04-29 | 39.00 | 39.00 | 37.80 | 38.20 | 1.0M |
| 2025-04-28 | 40.10 | 40.10 | 38.10 | 38.15 | 0.8M |
| 2025-04-25 | 39.05 | 40.00 | 37.80 | 38.50 | 0.7M |
| 2025-04-24 | 39.35 | 39.35 | 37.20 | 38.60 | 0.6M |
| 2025-04-23 | 38.40 | 38.85 | 37.70 | 38.25 | 0.8M |
| 2025-04-22 | 38.45 | 38.45 | 36.80 | 37.20 | 0.8M |
| 2025-04-17 | 35.95 | 39.05 | 34.80 | 37.25 | 1.4M |
| 2025-04-16 | 39.00 | 39.00 | 35.70 | 35.90 | 1.2M |
| 2025-04-15 | 41.20 | 41.40 | 38.00 | 38.00 | 1.1M |
| 2025-04-14 | 41.90 | 43.00 | 39.95 | 40.10 | 1.3M |
| 2025-04-11 | 38.05 | 43.50 | 38.00 | 40.60 | 2.5M |
| 2025-04-10 | 38.95 | 40.35 | 37.70 | 37.90 | 1.0M |
| 2025-04-09 | 34.50 | 38.50 | 32.00 | 37.25 | 1.2M |
| 2025-04-08 | 32.75 | 36.75 | 32.75 | 35.95 | 1.2M |
| 2025-04-07 | 39.00 | 39.00 | 31.60 | 31.90 | 1.5M |
| 2025-04-03 | 44.95 | 45.85 | 41.50 | 41.70 | 0.8M |
| 2025-04-02 | 43.00 | 46.90 | 42.25 | 44.50 | 1.3M |
| 2025-04-01 | 43.50 | 44.20 | 40.75 | 42.80 | 0.8M |
| 2025-03-31 | 47.00 | 48.80 | 42.80 | 42.85 | 1.1M |
| 2025-03-28 | 49.20 | 49.40 | 45.75 | 46.85 | 0.9M |
| 2025-03-27 | 51.50 | 52.00 | 49.10 | 49.50 | 0.9M |
| 2025-03-26 | 50.45 | 52.15 | 48.00 | 49.85 | 0.8M |
| 2025-03-25 | 54.00 | 54.00 | 49.25 | 50.00 | 0.8M |
| 2025-03-24 | 56.90 | 60.20 | 52.00 | 54.25 | 1.4M |
| 2025-03-21 | 60.00 | 61.85 | 55.45 | 55.65 | 1.5M |
| 2025-03-20 | 54.00 | 67.60 | 53.95 | 59.40 | 6.0M |
| 2025-03-19 | 49.95 | 53.00 | 49.05 | 52.60 | 0.7M |
| 2025-03-18 | 50.90 | 51.00 | 48.70 | 49.65 | 0.5M |
| 2025-03-17 | 48.20 | 50.80 | 47.35 | 49.40 | 0.5M |
| 2025-03-14 | 48.10 | 50.25 | 45.45 | 47.70 | 0.6M |
| 2025-03-13 | 50.00 | 51.65 | 47.45 | 47.80 | 0.6M |
| 2025-03-12 | 53.00 | 54.50 | 49.45 | 50.00 | 0.7M |
| 2025-03-11 | 51.00 | 53.80 | 50.50 | 52.00 | 0.7M |
| 2025-03-10 | 59.40 | 59.95 | 51.15 | 52.00 | 1.2M |
| 2025-03-07 | 59.50 | 59.50 | 55.55 | 56.45 | 0.1M |
| 2025-03-06 | 56.80 | 58.85 | 56.05 | 56.85 | 0.1M |
| 2025-03-05 | 54.00 | 55.45 | 52.00 | 55.25 | 0.2M |
| 2025-03-04 | 51.00 | 54.80 | 50.10 | 52.00 | 0.2M |
| 2025-03-03 | 53.20 | 54.50 | 50.85 | 52.85 | 0.1M |
| 2025-02-28 | 57.10 | 58.80 | 51.50 | 53.00 | 0.3M |
| 2025-02-27 | 57.00 | 59.95 | 56.65 | 58.80 | 0.3M |
| 2025-02-26 | 58.90 | 59.80 | 56.55 | 57.00 | 0.2M |
| 2025-02-25 | 57.30 | 60.15 | 55.10 | 59.15 | 0.2M |
| 2025-02-24 | 64.90 | 65.50 | 58.60 | 59.40 | 0.4M |
| 2025-02-21 | 56.05 | 65.30 | 56.05 | 64.90 | 0.5M |
| 2025-02-20 | 58.15 | 58.15 | 56.05 | 56.65 | 0.2M |
| 2025-02-19 | 54.50 | 58.25 | 54.40 | 58.15 | 0.4M |
| 2025-02-18 | 51.50 | 55.00 | 50.50 | 54.55 | 0.3M |
| 2025-02-17 | 48.10 | 51.40 | 47.70 | 51.20 | 0.2M |
| 2025-02-14 | 45.00 | 48.10 | 45.00 | 48.10 | 0.1M |
| 2025-02-13 | 47.10 | 47.25 | 45.00 | 45.00 | 0.1M |
| 2025-02-12 | 44.00 | 47.05 | 44.00 | 46.90 | 0.1M |
| 2025-02-11 | 48.05 | 48.20 | 43.50 | 43.85 | 0.3M |
| 2025-02-10 | 48.00 | 48.50 | 46.45 | 48.05 | 0.3M |
| 2025-02-07 | 45.95 | 48.40 | 45.95 | 47.50 | 0.1M |
| 2025-02-06 | 43.10 | 46.20 | 42.85 | 45.95 | 0.3M |
| 2025-02-05 | 42.00 | 44.50 | 42.00 | 42.80 | 0.1M |
| 2025-02-04 | 41.45 | 43.80 | 41.00 | 42.50 | 0.2M |
| 2025-02-03 | 39.50 | 42.00 | 37.60 | 40.95 | 0.3M |
| 2025-01-28 | 36.50 | 39.40 | 36.40 | 39.15 | 0.3M |
| 2025-01-27 | 42.00 | 43.00 | 36.05 | 36.40 | 2.9M |
| 2025-01-24 | 41.15 | 43.00 | 40.80 | 42.00 | 0.1M |
| 2025-01-23 | 41.80 | 43.80 | 40.30 | 41.15 | 0.2M |
| 2025-01-22 | 39.55 | 42.50 | 39.00 | 41.80 | 0.2M |
| 2025-01-21 | 39.00 | 40.00 | 37.65 | 39.55 | 0.3M |
| 2025-01-20 | 37.75 | 39.75 | 37.50 | 39.50 | 0.3M |
| 2025-01-17 | 39.00 | 41.60 | 36.10 | 38.50 | 1.1M |
| 2025-01-16 | 34.50 | 39.50 | 34.50 | 39.05 | 0.5M |
| 2025-01-15 | 36.00 | 36.30 | 33.55 | 34.50 | 0.3M |
| 2025-01-14 | 35.70 | 36.65 | 35.00 | 36.00 | 0.2M |
| 2025-01-13 | 35.20 | 36.60 | 34.60 | 35.65 | 0.2M |
| 2025-01-10 | 33.10 | 36.75 | 32.65 | 35.00 | 0.5M |
| 2025-01-09 | 30.80 | 33.40 | 30.70 | 33.10 | 0.4M |
| 2025-01-08 | 30.85 | 30.85 | 30.70 | 30.80 | 0.0M |
| 2025-01-07 | 30.55 | 31.95 | 30.55 | 30.85 | 0.2M |
| 2025-01-06 | 30.70 | 30.95 | 30.55 | 30.55 | 0.2M |
| 2025-01-03 | 30.80 | 31.00 | 30.55 | 30.70 | 0.3M |
| 2025-01-02 | 31.00 | 31.30 | 30.70 | 30.85 | 0.2M |