75.61
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:31 | 76.58 | 76.58 | 76.58 | 76.58 | 11.2K |
| 09:37 | 76.00 | 76.00 | 75.89 | 75.89 | 2.2K |
| 09:38 | 75.85 | 75.85 | 75.85 | 75.85 | 0.2K |
| 09:39 | 75.84 | 76.12 | 75.84 | 76.11 | 0.4K |
| 09:40 | 75.85 | 75.85 | 75.85 | 75.85 | 1.0K |
| 09:41 | 75.91 | 75.91 | 75.82 | 75.82 | 0.7K |
| 09:42 | 75.73 | 75.87 | 75.45 | 75.67 | 7.2K |
| 09:43 | 75.55 | 75.55 | 75.26 | 75.26 | 4.7K |
| 09:45 | 75.47 | 75.53 | 75.41 | 75.53 | 1.9K |
| 09:46 | 75.25 | 75.73 | 75.03 | 75.53 | 36.2K |
| 09:47 | 75.77 | 75.93 | 75.77 | 75.93 | 0.9K |
| 09:48 | 75.80 | 75.97 | 75.80 | 75.97 | 1.1K |
| 09:50 | 76.01 | 76.01 | 76.01 | 76.01 | 1.9K |
| 09:51 | 75.98 | 75.99 | 75.98 | 75.99 | 1.8K |
| 09:52 | 75.99 | 75.99 | 75.99 | 75.99 | 3.0K |
| 09:53 | 75.99 | 76.13 | 75.99 | 76.13 | 2.0K |
| 09:54 | 75.97 | 75.97 | 75.97 | 75.97 | 0.8K |
| 09:55 | 75.95 | 75.95 | 75.95 | 75.95 | 0.6K |
| 09:56 | 75.99 | 75.99 | 75.97 | 75.97 | 0.5K |
| 09:57 | 75.91 | 75.91 | 75.91 | 75.91 | 0.2K |
| 09:58 | 75.70 | 75.74 | 75.70 | 75.74 | 3.0K |
| 09:59 | 75.51 | 75.75 | 75.51 | 75.75 | 2.1K |
| 10:00 | 75.42 | 75.42 | 75.42 | 75.42 | 2.2K |
| 10:01 | 75.46 | 75.74 | 75.46 | 75.74 | 4.3K |
| 10:02 | 75.68 | 75.76 | 75.60 | 75.76 | 8.0K |
| 10:03 | 75.55 | 75.76 | 75.55 | 75.73 | 1.6K |
| 10:04 | 75.76 | 75.76 | 75.68 | 75.76 | 3.2K |
| 10:05 | 75.64 | 76.14 | 75.57 | 76.14 | 7.8K |
| 10:06 | 76.24 | 76.32 | 76.20 | 76.32 | 7.2K |
| 10:07 | 76.55 | 76.55 | 76.48 | 76.49 | 2.6K |
| 10:08 | 76.49 | 76.51 | 76.49 | 76.51 | 1.3K |
| 10:11 | 76.63 | 76.67 | 76.57 | 76.57 | 2.3K |
| 10:12 | 76.65 | 76.65 | 76.27 | 76.32 | 4.6K |
| 10:13 | 76.31 | 76.31 | 76.23 | 76.23 | 1.0K |
| 10:14 | 76.29 | 76.29 | 76.16 | 76.16 | 1.1K |
| 10:15 | 76.00 | 76.00 | 75.84 | 75.84 | 5.5K |
| 10:16 | 76.07 | 76.07 | 76.07 | 76.07 | 5.7K |
| 10:17 | 76.08 | 76.08 | 76.08 | 76.08 | 1.2K |
| 10:18 | 76.08 | 76.08 | 76.08 | 76.08 | 0.4K |
| 10:19 | 76.05 | 76.05 | 76.05 | 76.05 | 0.8K |
| 10:20 | 76.17 | 76.17 | 76.17 | 76.17 | 0.6K |
| 10:21 | 76.17 | 76.18 | 76.09 | 76.18 | 3.4K |
| 10:22 | 76.18 | 76.38 | 76.18 | 76.38 | 3.7K |
| 10:23 | 76.38 | 76.38 | 76.38 | 76.38 | 1.0K |
| 10:24 | 76.39 | 76.39 | 76.39 | 76.39 | 1.5K |
| 10:25 | 76.37 | 76.38 | 76.36 | 76.38 | 1.4K |
| 10:26 | 76.39 | 76.39 | 76.39 | 76.39 | 1.6K |
| 10:28 | 76.23 | 76.30 | 76.23 | 76.30 | 0.5K |
| 10:30 | 76.30 | 76.30 | 76.30 | 76.30 | 2.6K |
| 10:31 | 76.30 | 76.30 | 76.30 | 76.30 | 0.8K |
| 10:32 | 76.26 | 76.26 | 76.26 | 76.26 | 0.8K |
| 10:33 | 76.23 | 76.23 | 76.23 | 76.22 | 0.4K |
| 10:34 | 76.23 | 76.23 | 76.23 | 76.22 | 2.1K |
| 10:36 | 76.16 | 76.16 | 76.04 | 76.15 | 7.4K |
| 10:37 | 76.11 | 76.11 | 76.10 | 76.10 | 1.3K |
| 10:38 | 76.15 | 76.15 | 76.15 | 76.15 | 0.3K |
| 10:39 | 76.15 | 76.15 | 76.14 | 76.14 | 22.7K |
| 10:40 | 76.04 | 76.04 | 75.93 | 75.93 | 3.0K |
| 10:41 | 75.75 | 75.75 | 75.64 | 75.71 | 19.3K |
| 10:42 | 75.85 | 75.87 | 75.85 | 75.87 | 5.0K |
| 10:43 | 75.86 | 75.86 | 75.86 | 75.86 | 0.7K |
| 10:45 | 75.76 | 75.78 | 75.76 | 75.78 | 4.2K |
| 10:46 | 75.73 | 75.75 | 75.71 | 75.75 | 3.3K |
| 10:47 | 75.75 | 75.75 | 75.70 | 75.71 | 1.8K |
| 10:48 | 75.73 | 75.76 | 75.71 | 75.76 | 3.9K |
| 10:49 | 75.83 | 76.01 | 75.80 | 76.01 | 5.3K |
| 10:50 | 75.98 | 75.99 | 75.98 | 75.99 | 1.6K |
| 10:51 | 75.98 | 75.99 | 75.83 | 75.83 | 2.3K |
| 10:52 | 75.99 | 75.99 | 75.99 | 75.99 | 0.6K |
| 10:54 | 75.99 | 75.99 | 75.99 | 75.99 | 1.0K |
| 10:56 | 75.96 | 75.97 | 75.96 | 75.97 | 1.4K |
| 10:58 | 75.96 | 75.96 | 75.96 | 75.96 | 0.1K |
| 10:59 | 75.96 | 76.08 | 75.96 | 76.08 | 0.6K |
| 11:00 | 76.14 | 76.21 | 76.14 | 76.21 | 8.5K |
| 11:01 | 76.21 | 76.21 | 76.21 | 76.21 | 1.9K |
| 11:03 | 76.21 | 76.31 | 76.21 | 76.31 | 2.6K |
| 11:05 | 76.32 | 76.33 | 76.32 | 76.33 | 1.1K |
| 11:07 | 76.36 | 76.36 | 76.36 | 76.36 | 1.0K |
| 11:08 | 76.23 | 76.23 | 76.23 | 76.23 | 2.1K |
| 11:09 | 76.26 | 76.26 | 76.07 | 76.07 | 3.8K |
| 11:11 | 76.07 | 76.07 | 75.96 | 75.96 | 1.8K |
| 11:12 | 75.92 | 75.92 | 75.92 | 75.92 | 2.1K |
| 11:13 | 75.76 | 75.76 | 75.76 | 75.76 | 0.6K |
| 11:14 | 75.93 | 75.93 | 75.78 | 75.86 | 0.9K |
| 11:17 | 75.94 | 75.94 | 75.65 | 75.65 | 2.2K |
| 11:18 | 75.73 | 75.73 | 75.73 | 75.72 | 0.4K |
| 11:19 | 75.70 | 75.70 | 75.65 | 75.65 | 1.3K |
| 11:20 | 75.71 | 75.71 | 75.71 | 75.71 | 1.2K |
| 11:21 | 75.70 | 75.71 | 75.67 | 75.67 | 1.5K |
| 11:22 | 75.62 | 75.70 | 75.62 | 75.68 | 9.0K |
| 11:23 | 75.69 | 75.82 | 75.69 | 75.82 | 3.3K |
| 11:24 | 75.83 | 75.83 | 75.72 | 75.82 | 1.5K |
| 11:25 | 75.82 | 75.82 | 75.79 | 75.79 | 1.0K |
| 11:26 | 75.91 | 76.04 | 75.91 | 76.04 | 9.3K |
| 11:27 | 76.04 | 76.04 | 76.04 | 76.04 | 1.5K |
| 11:30 | 76.02 | 76.06 | 76.02 | 76.04 | 0.8K |
| 11:32 | 76.10 | 76.10 | 76.07 | 76.07 | 1.2K |
| 11:33 | 76.08 | 76.16 | 76.08 | 76.14 | 1.6K |
| 11:34 | 76.14 | 76.14 | 76.14 | 76.14 | 1.2K |
| 11:35 | 76.14 | 76.14 | 76.14 | 76.14 | 0.4K |
| 11:36 | 76.14 | 76.14 | 76.08 | 76.08 | 0.6K |
| 11:37 | 76.12 | 76.20 | 76.12 | 76.20 | 0.6K |
| 11:38 | 76.20 | 76.20 | 76.10 | 76.10 | 1.6K |
| 11:39 | 76.12 | 76.12 | 76.12 | 76.12 | 1.4K |
| 11:40 | 76.12 | 76.18 | 76.12 | 76.18 | 2.8K |
| 11:41 | 76.26 | 76.31 | 76.26 | 76.31 | 1.2K |
| 11:42 | 76.29 | 76.41 | 76.29 | 76.41 | 1.6K |
| 11:44 | 76.30 | 76.30 | 76.30 | 76.30 | 0.3K |
| 11:45 | 76.39 | 76.40 | 76.39 | 76.39 | 1.4K |
| 11:46 | 76.40 | 76.40 | 76.40 | 76.40 | 0.2K |
| 11:47 | 76.49 | 76.56 | 76.49 | 76.56 | 3.9K |
| 11:48 | 76.57 | 76.57 | 76.57 | 76.57 | 3.4K |
| 11:49 | 76.57 | 76.61 | 76.57 | 76.61 | 0.8K |
| 11:52 | 76.58 | 76.58 | 76.56 | 76.58 | 0.7K |
| 11:53 | 76.58 | 76.58 | 76.58 | 76.58 | 0.1K |
| 11:54 | 76.58 | 76.58 | 76.36 | 76.36 | 6.3K |
| 11:55 | 76.43 | 76.43 | 76.39 | 76.39 | 0.9K |
| 11:56 | 76.31 | 76.31 | 76.31 | 76.31 | 2.2K |
| 11:57 | 76.32 | 76.33 | 76.32 | 76.33 | 0.6K |
| 11:58 | 76.34 | 76.34 | 76.34 | 76.33 | 0.2K |
| 11:59 | 76.34 | 76.34 | 76.34 | 76.34 | 0.5K |
| 12:00 | 76.38 | 76.38 | 76.38 | 76.38 | 1.1K |
| 12:01 | 76.33 | 76.36 | 76.33 | 76.36 | 1.3K |
| 12:02 | 76.36 | 76.65 | 76.36 | 76.54 | 6.3K |
| 12:03 | 76.52 | 76.58 | 76.52 | 76.53 | 0.5K |
| 12:04 | 76.53 | 76.53 | 76.53 | 76.53 | 0.2K |
| 12:05 | 76.55 | 76.55 | 76.54 | 76.54 | 0.4K |
| 12:06 | 76.54 | 76.54 | 76.54 | 76.54 | 0.9K |
| 12:07 | 76.66 | 76.66 | 76.61 | 76.66 | 1.5K |
| 12:08 | 76.68 | 76.74 | 76.68 | 76.74 | 1.2K |
| 12:09 | 76.78 | 76.78 | 76.78 | 76.78 | 0.7K |
| 12:10 | 76.90 | 76.90 | 76.79 | 76.79 | 1.2K |
| 12:12 | 76.81 | 76.81 | 76.81 | 76.81 | 0.8K |
| 12:14 | 76.85 | 76.85 | 76.85 | 76.85 | 0.5K |
| 12:16 | 76.83 | 76.83 | 76.75 | 76.75 | 1.3K |
| 12:17 | 76.78 | 76.82 | 76.78 | 76.82 | 1.4K |
| 12:18 | 76.74 | 76.74 | 76.74 | 76.74 | 1.1K |
| 12:20 | 76.85 | 76.85 | 76.85 | 76.85 | 0.2K |
| 12:21 | 76.83 | 76.83 | 76.83 | 76.83 | 0.1K |
| 12:22 | 76.83 | 76.83 | 76.83 | 76.83 | 1.3K |
| 12:24 | 76.81 | 76.81 | 76.81 | 76.81 | 0.9K |
| 12:25 | 76.87 | 76.94 | 76.87 | 76.94 | 1.8K |
| 12:26 | 76.88 | 76.98 | 76.88 | 76.98 | 0.7K |
| 12:27 | 76.86 | 76.88 | 76.86 | 76.88 | 0.7K |
| 12:28 | 76.87 | 76.88 | 76.87 | 76.88 | 0.7K |
| 12:29 | 76.79 | 76.86 | 76.79 | 76.86 | 1.3K |
| 12:31 | 76.93 | 76.93 | 76.92 | 76.92 | 1.9K |
| 12:32 | 76.92 | 76.92 | 76.92 | 76.92 | 0.6K |
| 12:34 | 76.92 | 76.92 | 76.92 | 76.92 | 0.3K |
| 12:35 | 76.83 | 76.83 | 76.79 | 76.79 | 2.3K |
| 12:36 | 76.78 | 76.78 | 76.78 | 76.78 | 1.3K |
| 12:38 | 76.76 | 76.76 | 76.76 | 76.76 | 0.6K |
| 12:39 | 76.79 | 76.79 | 76.79 | 76.79 | 0.4K |
| 12:40 | 76.79 | 76.79 | 76.77 | 76.77 | 1.0K |
| 12:41 | 76.79 | 76.79 | 76.79 | 76.79 | 0.4K |
| 12:42 | 76.79 | 76.79 | 76.79 | 76.79 | 1.5K |
| 12:43 | 76.82 | 77.08 | 76.82 | 77.06 | 6.6K |
| 12:44 | 77.06 | 77.06 | 77.06 | 77.06 | 0.5K |
| 12:45 | 77.07 | 77.07 | 77.07 | 77.07 | 0.6K |
| 12:46 | 77.00 | 77.00 | 76.92 | 76.92 | 2.2K |
| 12:48 | 76.92 | 76.92 | 76.92 | 76.92 | 2.1K |
| 12:50 | 76.90 | 76.90 | 76.90 | 76.90 | 1.3K |
| 12:52 | 76.99 | 76.99 | 76.84 | 76.91 | 1.4K |
| 12:53 | 76.90 | 76.90 | 76.90 | 76.90 | 0.2K |
| 12:54 | 76.96 | 76.97 | 76.96 | 76.97 | 0.2K |
| 12:55 | 76.91 | 76.99 | 76.91 | 76.99 | 3.2K |
| 12:56 | 77.02 | 77.02 | 77.02 | 77.02 | 1.5K |
| 12:57 | 76.99 | 76.99 | 76.99 | 76.99 | 0.6K |
| 12:59 | 77.03 | 77.13 | 77.03 | 77.05 | 4.1K |
| 13:00 | 77.08 | 77.08 | 77.08 | 77.08 | 0.4K |
| 13:01 | 77.14 | 77.14 | 77.14 | 77.14 | 0.5K |
| 13:03 | 77.05 | 77.05 | 77.05 | 77.05 | 2.6K |
| 13:04 | 77.05 | 77.05 | 77.00 | 77.05 | 0.5K |
| 13:05 | 77.07 | 77.07 | 77.06 | 77.06 | 0.9K |
| 13:06 | 77.09 | 77.09 | 77.09 | 77.09 | 0.7K |
| 13:07 | 77.06 | 77.17 | 77.06 | 77.17 | 2.8K |
| 13:10 | 77.20 | 77.20 | 77.20 | 77.20 | 0.1K |
| 13:11 | 77.13 | 77.18 | 77.13 | 77.18 | 0.4K |
| 13:12 | 77.21 | 77.29 | 77.21 | 77.29 | 1.2K |
| 13:13 | 77.25 | 77.25 | 77.25 | 77.25 | 0.2K |
| 13:14 | 77.26 | 77.26 | 77.26 | 77.26 | 1.6K |
| 13:15 | 77.55 | 77.55 | 77.43 | 77.43 | 9.0K |
| 13:16 | 77.56 | 77.56 | 77.54 | 77.54 | 0.4K |
| 13:17 | 77.56 | 77.67 | 77.56 | 77.58 | 1.9K |
| 13:18 | 77.68 | 77.68 | 77.55 | 77.58 | 1.5K |
| 13:19 | 77.59 | 77.67 | 77.59 | 77.67 | 0.5K |
| 13:20 | 77.68 | 77.68 | 77.59 | 77.64 | 1.1K |
| 13:21 | 77.58 | 77.58 | 77.56 | 77.56 | 5.8K |
| 13:22 | 77.56 | 77.64 | 77.56 | 77.57 | 0.8K |
| 13:23 | 77.64 | 77.64 | 77.64 | 77.64 | 0.2K |
| 13:24 | 77.64 | 77.64 | 77.64 | 77.64 | 0.4K |
| 13:25 | 77.63 | 77.74 | 77.62 | 77.62 | 6.4K |
| 13:26 | 77.64 | 77.73 | 77.64 | 77.73 | 0.6K |
| 13:27 | 77.74 | 77.74 | 77.74 | 77.74 | 0.1K |
| 13:28 | 77.72 | 77.72 | 77.72 | 77.72 | 0.8K |
| 13:29 | 77.68 | 77.75 | 77.68 | 77.75 | 1.1K |
| 13:30 | 77.75 | 77.75 | 77.75 | 77.75 | 1.3K |
| 13:31 | 77.70 | 77.71 | 77.70 | 77.71 | 0.5K |
| 13:32 | 77.63 | 77.65 | 77.62 | 77.62 | 3.0K |
| 13:33 | 77.63 | 77.63 | 77.55 | 77.55 | 2.9K |
| 13:34 | 77.58 | 77.59 | 77.55 | 77.59 | 3.5K |
| 13:35 | 77.63 | 77.63 | 77.63 | 77.63 | 0.8K |
| 13:36 | 77.62 | 77.76 | 77.62 | 77.76 | 2.8K |
| 13:37 | 77.77 | 77.77 | 77.77 | 77.77 | 0.2K |
| 13:38 | 77.77 | 77.77 | 77.77 | 77.77 | 0.8K |
| 13:39 | 77.79 | 77.81 | 77.74 | 77.74 | 0.7K |
| 13:40 | 77.81 | 77.81 | 77.74 | 77.81 | 0.9K |
| 13:41 | 77.80 | 77.82 | 77.76 | 77.82 | 2.3K |
| 13:42 | 77.85 | 77.85 | 77.85 | 77.85 | 1.8K |
| 13:44 | 77.81 | 77.81 | 77.81 | 77.81 | 0.7K |
| 13:45 | 77.82 | 77.82 | 77.77 | 77.77 | 1.2K |
| 13:46 | 77.82 | 77.82 | 77.76 | 77.82 | 2.1K |
| 13:47 | 77.82 | 77.82 | 77.74 | 77.74 | 1.8K |
| 13:48 | 77.82 | 77.82 | 77.82 | 77.82 | 1.8K |
| 13:49 | 77.82 | 77.82 | 77.82 | 77.82 | 0.8K |
| 13:50 | 77.83 | 77.83 | 77.83 | 77.83 | 1.5K |
| 13:51 | 77.82 | 77.86 | 77.80 | 77.86 | 1.7K |
| 13:53 | 77.88 | 77.90 | 77.86 | 77.90 | 3.2K |
| 13:54 | 77.89 | 77.93 | 77.89 | 77.93 | 0.7K |
| 13:56 | 77.89 | 77.89 | 77.80 | 77.81 | 3.7K |
| 13:57 | 77.81 | 77.81 | 77.81 | 77.81 | 0.5K |
| 13:58 | 77.86 | 77.88 | 77.86 | 77.88 | 1.9K |
| 13:59 | 77.73 | 77.79 | 77.73 | 77.78 | 3.8K |
| 14:00 | 77.80 | 77.80 | 77.70 | 77.70 | 1.7K |
| 14:01 | 77.71 | 77.78 | 77.71 | 77.78 | 1.8K |
| 14:03 | 77.74 | 77.78 | 77.74 | 77.78 | 1.0K |
| 14:04 | 77.74 | 77.74 | 77.74 | 77.74 | 1.7K |
| 14:05 | 77.73 | 77.73 | 77.73 | 77.73 | 0.9K |
| 14:06 | 77.80 | 77.80 | 77.80 | 77.80 | 0.3K |
| 14:07 | 77.80 | 77.80 | 77.78 | 77.80 | 0.7K |
| 14:08 | 77.75 | 77.80 | 77.75 | 77.80 | 1.0K |
| 14:09 | 77.80 | 77.80 | 77.71 | 77.71 | 3.5K |
| 14:10 | 77.70 | 77.74 | 77.70 | 77.74 | 2.1K |
| 14:11 | 77.78 | 77.79 | 77.74 | 77.79 | 4.5K |
| 14:12 | 77.79 | 77.79 | 77.73 | 77.73 | 0.7K |
| 14:13 | 77.72 | 77.72 | 77.68 | 77.68 | 2.9K |
| 14:14 | 77.67 | 77.74 | 77.67 | 77.74 | 2.3K |
| 14:16 | 77.82 | 77.82 | 77.82 | 77.82 | 2.2K |
| 14:17 | 77.80 | 77.82 | 77.80 | 77.80 | 0.8K |
| 14:18 | 77.81 | 77.85 | 77.81 | 77.85 | 7.0K |
| 14:20 | 77.82 | 77.82 | 77.77 | 77.77 | 2.3K |
| 14:21 | 77.82 | 77.82 | 77.82 | 77.82 | 0.2K |
| 14:22 | 77.94 | 78.05 | 77.94 | 78.05 | 3.3K |
| 14:23 | 77.99 | 77.99 | 77.99 | 77.99 | 0.7K |
| 14:24 | 78.00 | 78.00 | 78.00 | 78.00 | 0.3K |
| 14:25 | 78.08 | 78.08 | 78.00 | 78.00 | 2.1K |
| 14:26 | 78.00 | 78.08 | 77.92 | 77.92 | 3.7K |
| 14:27 | 77.71 | 77.71 | 77.64 | 77.64 | 1.3K |
| 14:28 | 77.70 | 77.70 | 77.70 | 77.70 | 1.3K |
| 14:29 | 77.76 | 77.76 | 77.76 | 77.76 | 1.6K |
| 14:30 | 77.73 | 77.73 | 77.73 | 77.73 | 0.8K |
| 14:31 | 77.70 | 77.70 | 77.70 | 77.70 | 0.9K |
| 14:33 | 77.65 | 77.65 | 77.65 | 77.65 | 1.6K |
| 14:34 | 77.73 | 77.73 | 77.73 | 77.73 | 3.7K |
| 14:35 | 77.74 | 77.74 | 77.74 | 77.74 | 0.2K |
| 14:36 | 77.74 | 77.74 | 77.74 | 77.74 | 0.5K |
| 14:37 | 77.75 | 77.82 | 77.75 | 77.82 | 1.8K |
| 14:38 | 77.89 | 77.89 | 77.73 | 77.73 | 4.7K |
| 14:40 | 77.76 | 77.76 | 77.76 | 77.76 | 1.0K |
| 14:42 | 77.76 | 77.76 | 77.76 | 77.76 | 0.7K |
| 14:43 | 77.73 | 77.75 | 77.73 | 77.75 | 0.8K |
| 14:44 | 77.76 | 77.82 | 77.76 | 77.82 | 2.4K |
| 14:45 | 77.84 | 77.89 | 77.82 | 77.82 | 0.7K |
| 14:46 | 77.82 | 77.82 | 77.72 | 77.72 | 2.3K |
| 14:47 | 77.77 | 77.88 | 77.77 | 77.88 | 1.4K |
| 14:49 | 77.79 | 77.79 | 77.79 | 77.79 | 0.5K |
| 14:50 | 77.79 | 77.79 | 77.79 | 77.79 | 0.7K |
| 14:51 | 77.70 | 77.70 | 77.65 | 77.65 | 2.0K |
| 14:52 | 77.63 | 77.63 | 77.60 | 77.60 | 1.5K |
| 14:53 | 77.57 | 77.57 | 77.57 | 77.57 | 0.1K |
| 14:54 | 77.58 | 77.63 | 77.58 | 77.63 | 1.1K |
| 14:55 | 77.59 | 77.59 | 77.59 | 77.59 | 0.3K |
| 14:56 | 77.59 | 77.59 | 77.59 | 77.59 | 0.1K |
| 14:57 | 77.54 | 77.54 | 77.49 | 77.54 | 4.1K |
| 14:58 | 77.56 | 77.60 | 77.56 | 77.60 | 3.0K |
| 14:59 | 77.54 | 77.54 | 77.54 | 77.54 | 0.9K |
| 15:00 | 77.49 | 77.49 | 77.45 | 77.45 | 3.0K |
| 15:01 | 77.43 | 77.43 | 77.43 | 77.43 | 0.6K |
| 15:02 | 77.44 | 77.44 | 77.44 | 77.44 | 1.0K |
| 15:03 | 77.40 | 77.40 | 77.40 | 77.40 | 0.4K |
| 15:05 | 77.37 | 77.37 | 77.27 | 77.27 | 2.6K |
| 15:06 | 77.34 | 77.34 | 77.34 | 77.33 | 0.5K |
| 15:07 | 77.20 | 77.21 | 77.17 | 77.21 | 1.8K |
| 15:08 | 77.21 | 77.21 | 77.18 | 77.18 | 1.6K |
| 15:09 | 77.17 | 77.17 | 77.16 | 77.16 | 2.2K |
| 15:10 | 77.10 | 77.16 | 77.10 | 77.16 | 0.6K |
| 15:11 | 77.15 | 77.16 | 77.15 | 77.16 | 2.5K |
| 15:12 | 77.16 | 77.16 | 77.16 | 77.16 | 0.4K |
| 15:13 | 77.16 | 77.16 | 77.16 | 77.16 | 0.5K |
| 15:14 | 77.16 | 77.16 | 77.16 | 77.16 | 0.9K |
| 15:15 | 77.10 | 77.10 | 77.06 | 77.06 | 4.3K |
| 15:16 | 77.07 | 77.10 | 77.07 | 77.10 | 2.1K |
| 15:18 | 77.28 | 77.28 | 77.24 | 77.28 | 11.2K |
| 15:20 | 77.33 | 77.42 | 77.33 | 77.42 | 2.1K |
| 15:21 | 77.42 | 77.42 | 77.35 | 77.41 | 5.7K |
| 15:22 | 77.39 | 77.39 | 77.39 | 77.39 | 0.3K |
| 15:23 | 77.40 | 77.40 | 77.40 | 77.40 | 1.6K |
| 15:24 | 77.40 | 77.42 | 77.40 | 77.42 | 0.6K |
| 15:25 | 77.40 | 77.40 | 77.36 | 77.36 | 1.3K |
| 15:26 | 77.42 | 77.42 | 77.29 | 77.29 | 4.6K |
| 15:28 | 77.22 | 77.22 | 77.22 | 77.22 | 0.6K |
| 15:29 | 77.22 | 77.22 | 77.17 | 77.17 | 1.5K |
| 15:30 | 77.23 | 77.23 | 77.23 | 77.23 | 1.1K |
| 15:31 | 77.23 | 77.23 | 77.21 | 77.21 | 1.0K |
| 15:32 | 77.24 | 77.24 | 77.24 | 77.24 | 0.4K |
| 15:33 | 77.21 | 77.21 | 77.08 | 77.08 | 5.2K |
| 15:35 | 77.02 | 77.02 | 77.02 | 77.02 | 1.0K |
| 15:36 | 77.01 | 77.04 | 76.98 | 76.98 | 2.1K |
| 15:37 | 76.94 | 76.94 | 76.94 | 76.94 | 0.9K |
| 15:38 | 76.91 | 76.93 | 76.91 | 76.93 | 1.3K |
| 15:39 | 76.91 | 76.92 | 76.91 | 76.92 | 8.0K |
| 15:40 | 76.92 | 76.99 | 76.92 | 76.99 | 3.5K |
| 15:41 | 76.91 | 76.91 | 76.91 | 76.91 | 3.6K |
| 15:42 | 76.98 | 76.98 | 76.98 | 76.97 | 1.6K |
| 15:43 | 76.89 | 76.91 | 76.89 | 76.91 | 1.0K |
| 15:44 | 76.88 | 76.88 | 76.88 | 76.88 | 1.2K |
| 15:45 | 76.92 | 76.96 | 76.92 | 76.96 | 4.5K |
| 15:46 | 76.89 | 76.89 | 76.89 | 76.89 | 3.5K |
| 15:47 | 76.85 | 76.85 | 76.80 | 76.80 | 3.0K |
| 15:48 | 76.82 | 76.82 | 76.80 | 76.80 | 2.6K |
| 15:49 | 76.74 | 76.74 | 76.70 | 76.74 | 7.8K |
| 15:50 | 76.78 | 76.94 | 76.77 | 76.94 | 12.4K |
| 15:51 | 76.93 | 77.26 | 76.93 | 77.13 | 11.3K |
| 15:52 | 77.14 | 77.31 | 77.11 | 77.31 | 5.9K |
| 15:53 | 77.35 | 77.42 | 77.31 | 77.42 | 3.2K |
| 15:54 | 77.47 | 77.47 | 77.40 | 77.40 | 3.7K |
| 15:55 | 77.35 | 77.35 | 77.24 | 77.33 | 12.9K |
| 15:56 | 77.28 | 77.37 | 77.20 | 77.33 | 15.3K |
| 15:57 | 77.40 | 77.46 | 77.32 | 77.33 | 11.3K |
| 15:58 | 77.35 | 77.35 | 77.24 | 77.24 | 18.1K |
| 15:59 | 77.25 | 77.32 | 77.10 | 77.32 | 217.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 77.50 | 77.24 | 75.40 | 75.61 | 0.8M |
| 2025-09-26 | 77.67 | 78.41 | 76.82 | 77.24 | 0.5M |
| 2025-09-25 | 76.92 | 78.08 | 75.03 | 77.26 | 0.9M |
| 2025-09-24 | 77.75 | 78.16 | 76.79 | 77.78 | 0.9M |
| 2025-09-23 | 78.91 | 79.22 | 76.83 | 77.04 | 0.9M |
| 2025-09-22 | 77.98 | 80.12 | 76.16 | 78.60 | 1.2M |
| 2025-09-19 | 83.60 | 83.70 | 79.57 | 79.88 | 1.6M |
| 2025-09-18 | 81.28 | 83.90 | 79.48 | 83.40 | 1.0M |
| 2025-09-17 | 80.89 | 84.42 | 79.82 | 80.00 | 1.0M |
| 2025-09-16 | 80.65 | 82.42 | 80.09 | 80.80 | 0.7M |
| 2025-09-15 | 81.00 | 82.54 | 79.27 | 80.74 | 1.0M |
| 2025-09-12 | 82.93 | 82.93 | 80.05 | 80.05 | 0.9M |
| 2025-09-11 | 80.70 | 82.83 | 78.82 | 82.80 | 1.1M |
| 2025-09-10 | 81.64 | 82.48 | 77.41 | 78.77 | 1.6M |
| 2025-09-09 | 83.68 | 83.72 | 80.83 | 81.47 | 1.3M |
| 2025-09-08 | 85.09 | 85.42 | 81.70 | 83.55 | 1.2M |
| 2025-09-05 | 86.41 | 87.68 | 86.13 | 86.46 | 0.9M |
| 2025-09-04 | 86.02 | 87.90 | 84.38 | 86.32 | 1.0M |
| 2025-09-03 | 93.28 | 93.97 | 83.76 | 85.60 | 1.9M |
| 2025-09-02 | 94.10 | 97.25 | 92.98 | 94.51 | 0.8M |
| 2025-08-29 | 91.55 | 94.09 | 90.56 | 93.69 | 0.7M |
| 2025-08-28 | 92.54 | 92.74 | 89.61 | 91.46 | 0.7M |
| 2025-08-27 | 89.90 | 93.35 | 85.78 | 92.30 | 1.2M |
| 2025-08-26 | 92.91 | 93.36 | 91.38 | 91.75 | 0.7M |
| 2025-08-25 | 96.11 | 96.11 | 92.27 | 92.92 | 0.7M |
| 2025-08-22 | 92.36 | 96.07 | 91.73 | 95.99 | 0.6M |
| 2025-08-21 | 92.26 | 94.67 | 91.45 | 91.62 | 1.0M |
| 2025-08-20 | 90.25 | 93.15 | 88.84 | 93.05 | 0.9M |
| 2025-08-19 | 88.83 | 91.41 | 87.94 | 90.06 | 1.0M |
| 2025-08-18 | 87.55 | 89.97 | 87.42 | 88.34 | 1.3M |
| 2025-08-15 | 84.88 | 88.17 | 84.36 | 87.77 | 1.0M |
| 2025-08-14 | 86.28 | 86.62 | 82.68 | 84.58 | 1.1M |
| 2025-08-13 | 84.16 | 88.72 | 83.28 | 87.36 | 1.1M |
| 2025-08-12 | 79.50 | 84.17 | 78.75 | 83.93 | 1.2M |
| 2025-08-11 | 81.83 | 81.83 | 76.61 | 79.63 | 1.3M |
| 2025-08-08 | 77.10 | 80.87 | 76.91 | 79.14 | 1.7M |
| 2025-08-07 | 79.75 | 79.92 | 76.38 | 77.05 | 2.1M |
| 2025-08-06 | 87.82 | 87.82 | 77.05 | 78.45 | 3.6M |
| 2025-08-05 | 88.75 | 89.51 | 73.92 | 87.91 | 11.0M |
| 2025-08-04 | 127.27 | 131.56 | 127.27 | 129.95 | 1.4M |
| 2025-08-01 | 124.74 | 127.55 | 123.25 | 126.10 | 0.9M |
| 2025-07-31 | 131.36 | 132.61 | 124.37 | 124.54 | 0.6M |
| 2025-07-30 | 130.28 | 133.95 | 128.48 | 131.21 | 0.4M |
| 2025-07-29 | 130.21 | 131.26 | 128.18 | 129.59 | 0.4M |
| 2025-07-28 | 129.70 | 131.79 | 128.55 | 130.73 | 0.4M |
| 2025-07-25 | 129.18 | 130.04 | 125.50 | 128.86 | 0.6M |
| 2025-07-24 | 131.04 | 131.04 | 127.00 | 128.64 | 0.5M |
| 2025-07-23 | 131.00 | 132.85 | 129.08 | 131.55 | 0.4M |
| 2025-07-22 | 124.45 | 129.81 | 124.45 | 129.43 | 0.7M |
| 2025-07-21 | 127.19 | 128.00 | 124.76 | 125.14 | 0.4M |
| 2025-07-18 | 129.24 | 129.50 | 126.35 | 126.83 | 0.4M |
| 2025-07-17 | 126.62 | 129.21 | 126.14 | 127.97 | 0.6M |
| 2025-07-16 | 128.99 | 130.92 | 125.78 | 127.50 | 0.8M |
| 2025-07-15 | 132.40 | 133.84 | 127.61 | 128.00 | 0.6M |
| 2025-07-14 | 130.00 | 132.04 | 129.00 | 130.26 | 0.8M |
| 2025-07-11 | 137.41 | 138.06 | 130.25 | 130.26 | 0.6M |
| 2025-07-10 | 134.48 | 143.96 | 134.24 | 139.25 | 0.9M |
| 2025-07-09 | 133.47 | 135.88 | 131.90 | 134.45 | 0.4M |
| 2025-07-08 | 126.91 | 136.33 | 126.83 | 133.45 | 1.0M |
| 2025-07-07 | 127.75 | 134.95 | 126.74 | 126.91 | 0.8M |
| 2025-07-03 | 130.68 | 131.51 | 126.75 | 128.48 | 0.3M |
| 2025-07-02 | 130.09 | 131.61 | 128.16 | 130.72 | 0.5M |
| 2025-07-01 | 129.21 | 134.17 | 126.93 | 130.81 | 0.7M |
| 2025-06-30 | 132.83 | 132.83 | 127.62 | 129.77 | 0.7M |
| 2025-06-27 | 129.01 | 132.76 | 128.45 | 132.41 | 0.5M |
| 2025-06-26 | 131.18 | 132.27 | 129.22 | 129.71 | 0.4M |
| 2025-06-25 | 133.33 | 133.65 | 130.83 | 132.00 | 0.5M |
| 2025-06-24 | 130.64 | 132.81 | 127.52 | 132.56 | 0.4M |
| 2025-06-23 | 130.92 | 131.33 | 125.48 | 129.99 | 0.6M |
| 2025-06-20 | 132.23 | 133.33 | 130.27 | 130.91 | 0.6M |
| 2025-06-18 | 127.00 | 132.30 | 126.01 | 129.70 | 0.6M |
| 2025-06-17 | 128.85 | 132.06 | 126.48 | 127.25 | 0.7M |
| 2025-06-16 | 128.00 | 130.79 | 127.36 | 129.71 | 0.5M |
| 2025-06-13 | 126.83 | 130.56 | 125.22 | 127.18 | 1.0M |
| 2025-06-12 | 131.35 | 132.34 | 128.58 | 128.61 | 0.8M |
| 2025-06-11 | 137.05 | 137.28 | 131.77 | 132.72 | 0.5M |
| 2025-06-10 | 138.00 | 138.73 | 135.05 | 136.73 | 0.5M |
| 2025-06-09 | 137.28 | 138.94 | 133.77 | 136.64 | 0.5M |
| 2025-06-06 | 137.64 | 137.64 | 131.03 | 136.02 | 0.6M |
| 2025-06-05 | 137.85 | 139.85 | 135.59 | 135.87 | 0.4M |
| 2025-06-04 | 138.26 | 139.17 | 136.28 | 137.91 | 0.3M |
| 2025-06-03 | 135.00 | 140.52 | 133.22 | 138.36 | 0.5M |
| 2025-06-02 | 138.13 | 138.13 | 132.32 | 133.73 | 1.0M |
| 2025-05-30 | 138.29 | 139.15 | 136.00 | 138.20 | 0.6M |
| 2025-05-29 | 141.72 | 143.10 | 135.52 | 138.25 | 0.7M |
| 2025-05-28 | 142.93 | 143.45 | 139.63 | 140.28 | 0.7M |
| 2025-05-27 | 147.66 | 147.66 | 142.88 | 143.15 | 0.5M |
| 2025-05-23 | 143.35 | 146.39 | 141.35 | 143.21 | 0.3M |
| 2025-05-22 | 145.23 | 148.55 | 144.47 | 145.95 | 0.5M |
| 2025-05-21 | 148.43 | 149.71 | 145.28 | 146.09 | 0.3M |
| 2025-05-20 | 148.83 | 151.41 | 148.66 | 150.05 | 0.3M |
| 2025-05-19 | 149.38 | 152.36 | 147.06 | 149.78 | 0.4M |
| 2025-05-16 | 150.43 | 153.07 | 147.38 | 152.67 | 0.4M |
| 2025-05-15 | 155.63 | 156.82 | 148.57 | 149.69 | 0.6M |
| 2025-05-14 | 159.92 | 160.65 | 155.24 | 155.82 | 0.4M |
| 2025-05-13 | 156.40 | 161.88 | 154.52 | 159.76 | 0.6M |
| 2025-05-12 | 154.50 | 158.76 | 153.09 | 156.44 | 0.4M |
| 2025-05-09 | 153.38 | 155.01 | 151.25 | 151.25 | 0.3M |
| 2025-05-08 | 157.00 | 158.24 | 147.24 | 152.79 | 0.8M |
| 2025-05-07 | 161.88 | 163.35 | 151.06 | 156.50 | 0.7M |
| 2025-05-06 | 144.65 | 163.19 | 133.33 | 161.88 | 1.4M |
| 2025-05-05 | 158.90 | 160.75 | 156.02 | 158.74 | 0.7M |
| 2025-05-02 | 160.00 | 160.11 | 154.72 | 159.81 | 0.5M |
| 2025-05-01 | 158.91 | 159.70 | 155.72 | 157.90 | 0.3M |
| 2025-04-30 | 158.60 | 158.95 | 153.29 | 158.38 | 0.4M |
| 2025-04-29 | 159.38 | 161.00 | 157.45 | 159.93 | 0.4M |
| 2025-04-28 | 160.00 | 161.15 | 155.60 | 158.11 | 0.2M |
| 2025-04-25 | 157.93 | 161.03 | 156.48 | 159.06 | 0.3M |
| 2025-04-24 | 151.77 | 159.87 | 150.15 | 158.20 | 0.4M |
| 2025-04-23 | 152.50 | 158.80 | 148.02 | 148.37 | 0.4M |
| 2025-04-22 | 145.87 | 150.09 | 144.75 | 148.71 | 0.3M |
| 2025-04-21 | 149.06 | 149.06 | 144.07 | 144.70 | 0.3M |
| 2025-04-17 | 145.38 | 151.09 | 136.65 | 150.21 | 0.6M |
| 2025-04-16 | 144.00 | 146.96 | 142.86 | 146.91 | 0.4M |
| 2025-04-15 | 149.66 | 150.13 | 144.95 | 146.24 | 0.3M |
| 2025-04-14 | 151.28 | 152.25 | 147.63 | 149.70 | 0.4M |
| 2025-04-11 | 144.83 | 148.07 | 141.72 | 147.54 | 0.3M |
| 2025-04-10 | 149.25 | 149.25 | 139.79 | 144.58 | 0.5M |
| 2025-04-09 | 141.08 | 155.63 | 137.97 | 153.81 | 0.6M |
| 2025-04-08 | 153.92 | 159.44 | 138.87 | 141.41 | 0.6M |
| 2025-04-07 | 135.83 | 158.67 | 132.69 | 149.68 | 1.1M |
| 2025-04-04 | 144.86 | 145.26 | 138.05 | 141.93 | 0.7M |
| 2025-04-03 | 153.21 | 155.30 | 148.94 | 149.41 | 0.5M |
| 2025-04-02 | 156.41 | 164.02 | 156.10 | 159.56 | 0.5M |
| 2025-04-01 | 159.24 | 161.47 | 155.93 | 157.98 | 0.5M |
| 2025-03-31 | 154.43 | 161.16 | 151.82 | 159.28 | 0.3M |
| 2025-03-28 | 160.16 | 160.60 | 155.85 | 157.24 | 0.3M |
| 2025-03-27 | 162.90 | 162.90 | 159.74 | 160.94 | 0.3M |
| 2025-03-26 | 164.17 | 167.92 | 162.55 | 163.19 | 0.3M |
| 2025-03-25 | 171.77 | 172.95 | 162.35 | 164.95 | 0.5M |
| 2025-03-24 | 167.03 | 171.14 | 164.41 | 171.00 | 0.3M |
| 2025-03-21 | 161.52 | 165.50 | 159.24 | 164.92 | 0.6M |
| 2025-03-20 | 161.26 | 165.68 | 161.26 | 162.75 | 0.3M |
| 2025-03-19 | 162.01 | 164.58 | 160.83 | 162.65 | 0.4M |
| 2025-03-18 | 166.00 | 166.00 | 156.78 | 162.36 | 0.6M |
| 2025-03-17 | 161.79 | 166.93 | 161.79 | 166.59 | 0.3M |
| 2025-03-14 | 160.10 | 166.03 | 160.10 | 162.16 | 0.4M |
| 2025-03-13 | 162.06 | 163.50 | 156.88 | 158.84 | 0.5M |
| 2025-03-12 | 174.99 | 176.45 | 162.47 | 162.53 | 0.7M |
| 2025-03-11 | 178.91 | 179.18 | 171.33 | 172.82 | 0.5M |
| 2025-03-10 | 180.09 | 189.49 | 176.20 | 179.36 | 0.7M |
| 2025-03-07 | 173.85 | 185.14 | 173.02 | 183.29 | 0.6M |
| 2025-03-06 | 172.50 | 179.50 | 172.10 | 175.10 | 0.4M |
| 2025-03-05 | 181.12 | 183.35 | 175.80 | 176.20 | 0.3M |
| 2025-03-04 | 180.43 | 182.49 | 174.32 | 181.08 | 0.5M |
| 2025-03-03 | 185.60 | 188.04 | 181.91 | 182.44 | 0.4M |
| 2025-02-28 | 181.08 | 186.60 | 179.51 | 185.59 | 0.4M |
| 2025-02-27 | 197.75 | 197.75 | 183.79 | 184.02 | 0.4M |
| 2025-02-26 | 186.46 | 197.61 | 186.07 | 196.61 | 0.7M |
| 2025-02-25 | 185.43 | 187.61 | 181.10 | 184.85 | 0.7M |
| 2025-02-24 | 177.94 | 190.80 | 175.62 | 186.45 | 0.7M |
| 2025-02-21 | 177.20 | 178.72 | 173.39 | 177.32 | 0.4M |
| 2025-02-20 | 176.19 | 180.41 | 175.66 | 178.39 | 0.5M |
| 2025-02-19 | 181.21 | 181.21 | 178.02 | 178.72 | 0.6M |
| 2025-02-18 | 185.00 | 185.37 | 178.60 | 180.08 | 0.5M |
| 2025-02-14 | 188.02 | 189.14 | 183.64 | 185.61 | 0.7M |
| 2025-02-13 | 187.66 | 187.66 | 178.08 | 187.15 | 0.6M |
| 2025-02-12 | 182.38 | 191.00 | 181.95 | 187.01 | 0.7M |
| 2025-02-11 | 170.49 | 186.23 | 170.02 | 183.99 | 1.5M |
| 2025-02-10 | 181.62 | 185.68 | 179.21 | 180.99 | 0.7M |
| 2025-02-07 | 181.70 | 186.98 | 179.98 | 182.15 | 0.5M |
| 2025-02-06 | 191.03 | 191.87 | 179.80 | 181.21 | 0.5M |
| 2025-02-05 | 198.63 | 203.12 | 190.46 | 192.00 | 0.6M |
| 2025-02-04 | 190.34 | 197.91 | 189.47 | 197.38 | 0.6M |
| 2025-02-03 | 188.82 | 195.42 | 186.89 | 191.94 | 0.3M |
| 2025-01-31 | 195.87 | 199.52 | 193.00 | 193.50 | 0.4M |
| 2025-01-30 | 192.00 | 198.83 | 192.00 | 194.73 | 0.3M |
| 2025-01-29 | 192.96 | 192.96 | 187.06 | 189.99 | 0.3M |
| 2025-01-28 | 186.88 | 194.31 | 184.56 | 192.79 | 0.4M |
| 2025-01-27 | 186.31 | 189.59 | 182.36 | 184.35 | 0.3M |
| 2025-01-24 | 187.57 | 189.13 | 180.44 | 188.47 | 0.3M |
| 2025-01-23 | 188.40 | 190.85 | 185.64 | 187.59 | 0.4M |
| 2025-01-22 | 185.78 | 192.65 | 183.56 | 189.05 | 1.0M |
| 2025-01-21 | 180.00 | 185.45 | 178.64 | 185.09 | 0.5M |
| 2025-01-17 | 175.98 | 178.31 | 172.77 | 177.68 | 0.5M |
| 2025-01-16 | 176.70 | 176.70 | 170.75 | 173.83 | 0.5M |
| 2025-01-15 | 173.26 | 177.97 | 171.55 | 176.33 | 0.8M |
| 2025-01-14 | 176.84 | 180.00 | 168.73 | 169.99 | 0.7M |
| 2025-01-13 | 193.50 | 193.50 | 174.50 | 175.43 | 2.1M |
| 2025-01-10 | 211.95 | 211.99 | 202.38 | 202.48 | 0.8M |
| 2025-01-08 | 213.46 | 215.37 | 209.00 | 213.89 | 0.6M |
| 2025-01-07 | 206.21 | 216.01 | 206.21 | 215.42 | 0.7M |
| 2025-01-06 | 201.35 | 209.68 | 200.00 | 204.67 | 0.6M |
| 2025-01-03 | 190.39 | 202.04 | 190.36 | 198.68 | 0.5M |
| 2025-01-02 | 187.73 | 190.71 | 185.03 | 189.19 | 0.4M |