213.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 214.60 | 214.80 | 213.20 | 213.60 | 87.3K |
| 09:35 | 213.60 | 214.00 | 213.20 | 214.00 | 2.1K |
| 09:40 | 214.00 | 214.00 | 213.80 | 213.80 | 0.8K |
| 09:45 | 213.80 | 214.20 | 213.60 | 214.20 | 3.5K |
| 09:50 | 214.60 | 214.60 | 214.40 | 214.40 | 1.4K |
| 09:55 | 214.60 | 214.60 | 214.00 | 214.20 | 5.4K |
| 10:00 | 214.40 | 214.80 | 214.40 | 214.40 | 2.3K |
| 10:05 | 214.20 | 214.40 | 214.00 | 214.20 | 4.6K |
| 10:10 | 214.00 | 214.20 | 214.00 | 214.20 | 2.5K |
| 10:15 | 214.20 | 214.40 | 214.00 | 214.40 | 2.5K |
| 10:20 | 214.20 | 214.20 | 214.00 | 214.20 | 3.9K |
| 10:25 | 214.40 | 214.40 | 214.00 | 214.00 | 4.5K |
| 10:30 | 214.00 | 214.20 | 214.00 | 214.00 | 3.1K |
| 10:35 | 214.20 | 214.20 | 214.00 | 214.20 | 3.7K |
| 10:40 | 214.20 | 214.20 | 214.00 | 214.00 | 1.7K |
| 10:45 | 214.00 | 214.20 | 214.00 | 214.00 | 0.5K |
| 10:50 | 214.00 | 214.20 | 214.00 | 214.20 | 4.3K |
| 10:55 | 214.20 | 214.20 | 214.00 | 214.20 | 2.2K |
| 11:00 | 214.20 | 214.20 | 214.00 | 214.20 | 3.6K |
| 11:05 | 214.40 | 214.40 | 214.20 | 214.20 | 1.0K |
| 11:10 | 214.40 | 214.40 | 214.20 | 214.20 | 1.6K |
| 11:15 | 214.20 | 214.40 | 214.00 | 214.00 | 3.9K |
| 11:20 | 214.20 | 214.20 | 214.00 | 214.00 | 2.7K |
| 11:25 | 214.00 | 214.20 | 214.00 | 214.20 | 1.6K |
| 11:30 | 214.00 | 214.20 | 214.00 | 214.20 | 1.3K |
| 11:35 | 214.00 | 214.20 | 213.60 | 213.60 | 11.2K |
| 11:40 | 213.60 | 213.80 | 213.60 | 213.60 | 3.4K |
| 11:45 | 213.60 | 213.80 | 213.60 | 213.60 | 2.5K |
| 11:50 | 213.60 | 213.80 | 213.60 | 213.80 | 2.7K |
| 11:55 | 213.60 | 213.80 | 213.60 | 213.80 | 4.0K |
| 13:00 | 213.60 | 213.60 | 213.00 | 213.00 | 34.6K |
| 13:05 | 213.20 | 213.20 | 213.00 | 213.20 | 9.6K |
| 13:10 | 213.20 | 213.80 | 213.00 | 213.80 | 5.4K |
| 13:15 | 213.80 | 214.00 | 213.80 | 214.00 | 6.5K |
| 13:20 | 214.00 | 214.00 | 213.60 | 213.80 | 62.2K |
| 13:25 | 213.80 | 213.80 | 213.80 | 213.80 | 2.0K |
| 13:30 | 213.60 | 214.00 | 213.60 | 214.00 | 4.1K |
| 13:35 | 214.00 | 214.00 | 213.80 | 213.80 | 2.1K |
| 13:40 | 213.80 | 213.80 | 213.60 | 213.60 | 8.2K |
| 13:45 | 213.40 | 213.40 | 213.40 | 213.40 | 1.1K |
| 13:50 | 213.60 | 213.60 | 213.40 | 213.60 | 4.1K |
| 13:55 | 213.60 | 213.60 | 213.40 | 213.60 | 5.8K |
| 14:00 | 213.60 | 213.60 | 213.40 | 213.60 | 3.3K |
| 14:05 | 213.60 | 213.60 | 213.40 | 213.40 | 4.2K |
| 14:10 | 213.20 | 213.40 | 213.20 | 213.20 | 1.8K |
| 14:15 | 213.20 | 213.20 | 212.60 | 212.80 | 99.5K |
| 14:20 | 212.80 | 213.00 | 212.80 | 212.80 | 2.6K |
| 14:25 | 213.00 | 213.00 | 212.60 | 212.60 | 9.3K |
| 14:30 | 212.60 | 213.00 | 212.60 | 213.00 | 12.9K |
| 14:35 | 213.20 | 213.40 | 212.80 | 212.80 | 12.9K |
| 14:40 | 212.60 | 213.60 | 212.60 | 213.40 | 14.5K |
| 14:50 | 212.20 | 212.20 | 212.20 | 212.20 | 137.7K |
| 14:55 | 212.20 | 212.20 | 212.20 | 212.20 | 7.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 217.00 | 217.00 | 211.00 | 213.00 | 0.4M |
| 2025-09-25 | 214.60 | 214.80 | 212.20 | 212.20 | 0.6M |
| 2025-09-24 | 216.40 | 217.20 | 213.20 | 214.60 | 0.5M |
| 2025-09-23 | 217.20 | 217.20 | 216.20 | 216.20 | 0.3M |
| 2025-09-22 | 218.00 | 220.80 | 217.60 | 218.00 | 0.1M |
| 2025-09-19 | 219.00 | 219.60 | 216.60 | 218.00 | 1.1M |
| 2025-09-18 | 220.40 | 221.00 | 218.00 | 219.00 | 0.3M |
| 2025-09-17 | 221.00 | 223.00 | 219.00 | 220.40 | 0.4M |
| 2025-09-16 | 219.20 | 222.80 | 218.80 | 220.00 | 0.9M |
| 2025-09-15 | 225.40 | 225.40 | 216.40 | 219.20 | 0.7M |
| 2025-09-12 | 227.00 | 227.00 | 224.20 | 225.40 | 0.2M |
| 2025-09-11 | 225.80 | 228.60 | 224.00 | 227.00 | 0.3M |
| 2025-09-10 | 226.00 | 227.00 | 223.40 | 226.00 | 0.5M |
| 2025-09-09 | 233.00 | 233.00 | 227.00 | 227.00 | 0.8M |
| 2025-09-08 | 233.00 | 233.40 | 231.80 | 232.80 | 0.6M |
| 2025-09-05 | 232.20 | 233.80 | 231.20 | 232.80 | 0.6M |
| 2025-09-04 | 233.00 | 234.00 | 231.00 | 233.00 | 0.6M |
| 2025-09-03 | 235.80 | 235.80 | 233.20 | 234.00 | 0.5M |
| 2025-09-02 | 235.60 | 236.20 | 234.20 | 235.60 | 0.5M |
| 2025-09-01 | 232.20 | 237.00 | 230.60 | 235.60 | 0.3M |
| 2025-08-29 | 239.80 | 239.80 | 232.00 | 232.00 | 0.6M |
| 2025-08-28 | 234.60 | 240.60 | 234.00 | 240.00 | 1.2M |
| 2025-08-27 | 234.40 | 236.80 | 232.00 | 235.00 | 0.6M |
| 2025-08-26 | 232.00 | 235.00 | 229.00 | 235.00 | 1.2M |
| 2025-08-22 | 234.40 | 234.80 | 232.00 | 234.20 | 0.4M |
| 2025-08-20 | 229.60 | 234.80 | 229.00 | 234.80 | 1.4M |
| 2025-08-19 | 227.20 | 229.80 | 224.00 | 229.80 | 0.6M |
| 2025-08-18 | 218.40 | 227.40 | 218.00 | 227.40 | 1.2M |
| 2025-08-15 | 220.00 | 223.00 | 216.00 | 218.40 | 1.0M |
| 2025-08-14 | 216.20 | 223.60 | 215.20 | 220.00 | 1.8M |
| 2025-08-13 | 215.00 | 215.80 | 213.20 | 215.00 | 0.4M |
| 2025-08-12 | 211.80 | 216.20 | 211.00 | 215.00 | 0.3M |
| 2025-08-11 | 213.80 | 214.40 | 210.60 | 212.00 | 0.8M |
| 2025-08-08 | 217.40 | 217.40 | 211.80 | 212.40 | 1.1M |
| 2025-08-07 | 216.00 | 217.60 | 214.20 | 217.40 | 0.3M |
| 2025-08-06 | 219.00 | 219.00 | 215.40 | 216.00 | 0.5M |
| 2025-08-05 | 220.20 | 220.20 | 217.80 | 219.00 | 0.5M |
| 2025-08-04 | 222.20 | 222.20 | 217.20 | 220.00 | 0.4M |
| 2025-08-01 | 217.00 | 222.40 | 216.80 | 222.40 | 0.5M |
| 2025-07-31 | 219.00 | 219.00 | 216.00 | 217.00 | 0.7M |
| 2025-07-30 | 220.00 | 220.00 | 216.60 | 219.00 | 0.9M |
| 2025-07-29 | 220.80 | 221.60 | 218.60 | 219.00 | 0.9M |
| 2025-07-28 | 224.00 | 224.00 | 218.60 | 220.80 | 1.1M |
| 2025-07-25 | 225.00 | 225.80 | 223.40 | 224.00 | 0.1M |
| 2025-07-24 | 225.00 | 226.40 | 223.60 | 225.00 | 0.2M |
| 2025-07-23 | 224.00 | 225.00 | 222.20 | 224.00 | 0.1M |
| 2025-07-22 | 222.60 | 225.00 | 219.60 | 224.00 | 0.3M |
| 2025-07-21 | 220.00 | 224.60 | 220.00 | 222.60 | 0.2M |
| 2025-07-18 | 219.00 | 222.00 | 219.00 | 219.20 | 0.4M |
| 2025-07-17 | 220.00 | 223.20 | 216.20 | 219.00 | 0.7M |
| 2025-07-16 | 224.60 | 224.60 | 217.00 | 219.00 | 0.9M |
| 2025-07-15 | 229.40 | 229.40 | 222.00 | 224.60 | 0.4M |
| 2025-07-14 | 227.00 | 229.40 | 225.40 | 229.40 | 0.8M |
| 2025-07-11 | 228.00 | 228.80 | 225.80 | 227.00 | 0.4M |
| 2025-07-10 | 229.00 | 229.00 | 227.00 | 228.00 | 0.5M |
| 2025-07-09 | 226.00 | 229.80 | 225.00 | 229.00 | 0.8M |
| 2025-07-08 | 227.80 | 228.40 | 225.00 | 226.00 | 0.5M |
| 2025-07-07 | 227.00 | 228.00 | 222.20 | 228.00 | 1.1M |
| 2025-07-04 | 226.40 | 227.80 | 225.40 | 227.00 | 0.5M |
| 2025-07-03 | 224.80 | 227.00 | 222.20 | 225.00 | 0.9M |
| 2025-07-02 | 225.00 | 225.80 | 221.40 | 225.00 | 0.8M |
| 2025-07-01 | 222.00 | 225.00 | 221.60 | 225.00 | 0.2M |
| 2025-06-30 | 228.60 | 228.60 | 216.00 | 216.00 | 0.7M |
| 2025-06-27 | 223.20 | 228.60 | 222.80 | 228.60 | 0.4M |
| 2025-06-26 | 222.80 | 225.00 | 222.00 | 223.20 | 0.3M |
| 2025-06-25 | 226.20 | 228.20 | 220.80 | 222.00 | 0.7M |
| 2025-06-24 | 224.00 | 227.60 | 223.00 | 226.00 | 0.6M |
| 2025-06-23 | 226.80 | 226.80 | 218.40 | 220.00 | 0.5M |
| 2025-06-20 | 227.60 | 228.40 | 224.00 | 227.00 | 1.2M |
| 2025-06-19 | 226.80 | 228.80 | 225.00 | 227.60 | 0.5M |
| 2025-06-18 | 230.20 | 230.20 | 225.00 | 226.80 | 0.9M |
| 2025-06-17 | 227.00 | 230.60 | 226.20 | 230.40 | 0.4M |
| 2025-06-16 | 225.80 | 228.80 | 225.00 | 226.20 | 0.3M |
| 2025-06-13 | 231.40 | 232.40 | 225.20 | 226.20 | 1.4M |
| 2025-06-11 | 228.00 | 234.40 | 227.00 | 233.80 | 1.0M |
| 2025-06-10 | 228.00 | 228.40 | 223.40 | 226.00 | 0.9M |
| 2025-06-09 | 230.80 | 230.80 | 227.00 | 228.00 | 0.3M |
| 2025-06-05 | 228.00 | 232.00 | 227.40 | 230.40 | 0.9M |
| 2025-06-04 | 231.00 | 231.00 | 225.00 | 226.20 | 1.3M |
| 2025-06-03 | 230.00 | 232.00 | 228.20 | 230.60 | 0.9M |
| 2025-06-02 | 228.60 | 232.60 | 227.00 | 229.40 | 1.1M |
| 2025-05-30 | 239.00 | 239.80 | 223.00 | 223.00 | 4.3M |
| 2025-05-29 | 238.80 | 240.40 | 237.40 | 238.40 | 0.6M |
| 2025-05-28 | 241.20 | 244.20 | 238.60 | 238.60 | 0.9M |
| 2025-05-27 | 241.00 | 242.80 | 239.00 | 240.20 | 0.4M |
| 2025-05-26 | 242.60 | 242.60 | 239.20 | 241.00 | 0.6M |
| 2025-05-23 | 240.00 | 242.80 | 238.20 | 242.80 | 0.6M |
| 2025-05-22 | 243.60 | 243.80 | 237.60 | 239.00 | 0.7M |
| 2025-05-21 | 239.00 | 244.20 | 239.00 | 243.00 | 0.3M |
| 2025-05-20 | 240.00 | 242.80 | 232.00 | 242.00 | 1.1M |
| 2025-05-19 | 243.60 | 245.60 | 238.40 | 240.00 | 0.4M |
| 2025-05-16 | 245.00 | 246.00 | 241.40 | 245.00 | 0.8M |
| 2025-05-15 | 241.40 | 245.80 | 239.00 | 245.00 | 0.9M |
| 2025-05-14 | 233.00 | 243.20 | 233.00 | 243.20 | 1.6M |
| 2025-05-13 | 233.00 | 233.60 | 227.00 | 233.00 | 1.2M |
| 2025-05-09 | 231.40 | 235.00 | 230.80 | 235.00 | 0.6M |
| 2025-05-08 | 235.00 | 238.00 | 230.40 | 231.40 | 0.5M |
| 2025-05-07 | 229.80 | 238.20 | 229.80 | 235.00 | 0.6M |
| 2025-05-06 | 228.20 | 231.80 | 227.40 | 229.00 | 0.4M |
| 2025-05-05 | 227.00 | 231.40 | 225.00 | 227.40 | 0.8M |
| 2025-05-02 | 228.80 | 231.00 | 226.40 | 226.60 | 0.5M |
| 2025-04-30 | 224.00 | 230.20 | 224.00 | 228.80 | 1.4M |
| 2025-04-29 | 224.00 | 227.60 | 224.00 | 224.00 | 0.4M |
| 2025-04-28 | 223.40 | 225.00 | 222.20 | 223.60 | 0.5M |
| 2025-04-25 | 227.00 | 227.00 | 220.60 | 225.00 | 0.8M |
| 2025-04-24 | 221.00 | 227.80 | 220.60 | 223.20 | 0.4M |
| 2025-04-23 | 226.00 | 226.00 | 220.00 | 220.20 | 1.1M |
| 2025-04-22 | 233.80 | 233.80 | 225.60 | 226.40 | 0.6M |
| 2025-04-21 | 234.00 | 235.40 | 230.80 | 233.80 | 0.5M |
| 2025-04-16 | 230.60 | 234.80 | 227.60 | 234.00 | 0.6M |
| 2025-04-15 | 222.00 | 230.80 | 222.00 | 230.60 | 1.1M |
| 2025-04-14 | 216.80 | 220.20 | 214.00 | 220.20 | 0.5M |
| 2025-04-11 | 216.40 | 217.80 | 208.20 | 216.00 | 0.7M |
| 2025-04-10 | 226.00 | 226.00 | 213.60 | 214.80 | 1.3M |
| 2025-04-08 | 209.20 | 218.20 | 209.00 | 217.20 | 1.5M |
| 2025-04-07 | 220.00 | 221.40 | 203.00 | 203.00 | 2.6M |
| 2025-04-04 | 224.20 | 228.20 | 222.60 | 224.20 | 0.6M |
| 2025-04-03 | 232.00 | 232.00 | 222.60 | 224.00 | 2.4M |
| 2025-04-02 | 240.00 | 240.00 | 230.40 | 231.20 | 0.8M |
| 2025-03-31 | 236.00 | 240.00 | 232.80 | 240.00 | 0.7M |
| 2025-03-28 | 233.80 | 238.60 | 233.40 | 233.40 | 0.6M |
| 2025-03-27 | 236.40 | 236.40 | 232.00 | 233.00 | 0.9M |
| 2025-03-26 | 234.00 | 237.80 | 233.60 | 233.60 | 1.2M |
| 2025-03-25 | 240.00 | 241.80 | 230.40 | 232.80 | 1.4M |
| 2025-03-24 | 240.00 | 242.00 | 238.20 | 240.00 | 0.4M |
| 2025-03-21 | 248.00 | 248.00 | 236.80 | 238.00 | 1.8M |
| 2025-03-20 | 250.40 | 253.00 | 247.40 | 248.00 | 0.9M |
| 2025-03-19 | 252.00 | 254.40 | 250.00 | 250.20 | 0.9M |
| 2025-03-18 | 260.00 | 260.00 | 250.40 | 251.80 | 1.2M |
| 2025-03-17 | 260.00 | 263.00 | 258.00 | 258.00 | 0.3M |
| 2025-03-14 | 257.80 | 263.80 | 255.20 | 260.00 | 0.4M |
| 2025-03-13 | 260.00 | 260.00 | 257.00 | 257.20 | 0.8M |
| 2025-03-12 | 262.60 | 262.60 | 252.80 | 260.00 | 0.7M |
| 2025-03-11 | 262.00 | 264.00 | 252.40 | 264.00 | 1.3M |
| 2025-03-10 | 252.80 | 264.00 | 252.80 | 264.00 | 0.6M |
| 2025-03-07 | 252.00 | 254.20 | 251.60 | 252.80 | 0.5M |
| 2025-03-06 | 252.00 | 257.00 | 252.00 | 252.00 | 0.8M |
| 2025-03-05 | 252.00 | 255.00 | 249.00 | 252.00 | 1.1M |
| 2025-03-04 | 257.20 | 257.20 | 252.00 | 252.00 | 0.7M |
| 2025-03-03 | 258.40 | 260.60 | 258.00 | 258.00 | 0.5M |
| 2025-02-28 | 265.00 | 265.00 | 257.20 | 257.20 | 1.8M |
| 2025-02-27 | 265.00 | 267.00 | 261.60 | 266.00 | 0.6M |
| 2025-02-26 | 260.00 | 268.00 | 255.00 | 268.00 | 1.5M |
| 2025-02-25 | 256.00 | 261.20 | 251.00 | 259.00 | 0.9M |
| 2025-02-24 | 258.60 | 259.00 | 252.40 | 254.00 | 0.4M |
| 2025-02-21 | 258.00 | 261.00 | 256.00 | 258.60 | 0.4M |
| 2025-02-20 | 253.00 | 259.80 | 251.80 | 258.00 | 0.4M |
| 2025-02-19 | 257.00 | 259.40 | 251.00 | 252.20 | 0.7M |
| 2025-02-18 | 253.00 | 260.00 | 253.00 | 257.00 | 0.8M |
| 2025-02-17 | 258.00 | 258.00 | 251.80 | 253.00 | 0.2M |
| 2025-02-14 | 261.00 | 261.80 | 253.00 | 259.20 | 0.8M |
| 2025-02-13 | 237.00 | 262.60 | 234.00 | 262.40 | 3.6M |
| 2025-02-12 | 232.00 | 237.00 | 232.00 | 237.00 | 0.3M |
| 2025-02-11 | 232.60 | 238.80 | 228.20 | 236.00 | 0.6M |
| 2025-02-10 | 239.60 | 239.60 | 232.60 | 232.60 | 0.5M |
| 2025-02-07 | 243.00 | 243.00 | 236.00 | 236.20 | 0.6M |
| 2025-02-06 | 245.00 | 246.60 | 241.00 | 243.00 | 0.5M |
| 2025-02-05 | 236.00 | 251.00 | 236.00 | 244.60 | 1.0M |
| 2025-02-04 | 231.00 | 237.80 | 229.20 | 235.00 | 0.4M |
| 2025-02-03 | 231.00 | 233.80 | 226.00 | 226.00 | 1.0M |
| 2025-01-31 | 236.60 | 236.60 | 222.00 | 222.00 | 1.7M |
| 2025-01-30 | 242.00 | 242.00 | 233.00 | 236.60 | 0.4M |
| 2025-01-28 | 238.20 | 243.00 | 237.00 | 242.00 | 0.4M |
| 2025-01-27 | 247.60 | 249.60 | 237.20 | 238.20 | 0.6M |
| 2025-01-24 | 248.20 | 250.40 | 242.20 | 247.60 | 0.5M |
| 2025-01-23 | 248.00 | 249.80 | 245.00 | 248.60 | 0.2M |
| 2025-01-22 | 247.00 | 248.40 | 242.40 | 245.00 | 1.1M |
| 2025-01-21 | 247.00 | 249.00 | 245.20 | 247.00 | 0.1M |
| 2025-01-20 | 247.40 | 248.00 | 246.00 | 247.00 | 0.2M |
| 2025-01-17 | 247.80 | 250.00 | 243.80 | 247.00 | 0.7M |
| 2025-01-16 | 253.00 | 256.00 | 242.60 | 242.60 | 0.8M |
| 2025-01-15 | 251.40 | 254.80 | 250.60 | 251.40 | 0.5M |
| 2025-01-14 | 255.20 | 259.40 | 250.00 | 251.40 | 0.6M |
| 2025-01-13 | 262.40 | 262.40 | 255.00 | 255.00 | 0.8M |
| 2025-01-10 | 264.60 | 265.80 | 261.60 | 262.40 | 0.2M |
| 2025-01-09 | 266.00 | 266.00 | 260.20 | 264.60 | 0.2M |
| 2025-01-08 | 264.00 | 267.00 | 261.00 | 267.00 | 1.1M |
| 2025-01-07 | 261.00 | 264.60 | 260.00 | 264.00 | 0.5M |
| 2025-01-06 | 266.60 | 266.80 | 260.00 | 261.00 | 0.3M |
| 2025-01-03 | 268.00 | 268.00 | 264.40 | 266.60 | 0.3M |
| 2025-01-02 | 268.80 | 269.00 | 261.20 | 268.00 | 0.1M |