77.28
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.31 | 76.50 | 75.31 | 75.60 | 230.4K |
| 09:35 | 75.50 | 75.61 | 75.13 | 75.24 | 106.7K |
| 09:40 | 75.22 | 75.36 | 75.10 | 75.18 | 79.5K |
| 09:45 | 75.17 | 75.38 | 74.94 | 74.97 | 56.0K |
| 09:50 | 74.97 | 75.08 | 74.69 | 74.85 | 71.6K |
| 09:55 | 74.80 | 75.10 | 74.52 | 74.59 | 66.2K |
| 10:00 | 74.63 | 74.63 | 74.40 | 74.60 | 67.3K |
| 10:05 | 74.61 | 74.74 | 74.26 | 74.26 | 79.1K |
| 10:10 | 74.27 | 74.27 | 73.50 | 73.86 | 250.0K |
| 10:15 | 73.95 | 73.96 | 73.20 | 73.20 | 143.6K |
| 10:20 | 73.35 | 73.58 | 73.20 | 73.28 | 60.4K |
| 10:25 | 73.25 | 73.32 | 73.03 | 73.14 | 180.5K |
| 10:30 | 73.14 | 73.14 | 72.70 | 73.12 | 174.1K |
| 10:35 | 73.11 | 73.39 | 72.84 | 72.90 | 104.6K |
| 10:40 | 72.90 | 73.22 | 72.77 | 73.20 | 90.7K |
| 10:45 | 73.20 | 73.51 | 73.14 | 73.24 | 97.8K |
| 10:50 | 73.24 | 73.66 | 73.20 | 73.66 | 57.7K |
| 10:55 | 73.62 | 73.66 | 73.34 | 73.65 | 14.1K |
| 11:00 | 73.62 | 73.62 | 73.22 | 73.33 | 50.6K |
| 11:05 | 73.33 | 73.66 | 73.33 | 73.34 | 29.0K |
| 11:10 | 73.40 | 73.60 | 73.11 | 73.11 | 27.3K |
| 11:15 | 73.24 | 73.50 | 73.16 | 73.50 | 9.2K |
| 11:20 | 73.60 | 73.60 | 73.10 | 73.14 | 24.9K |
| 11:25 | 73.14 | 73.14 | 73.07 | 73.13 | 36.2K |
| 13:00 | 73.12 | 73.21 | 72.89 | 73.01 | 61.4K |
| 13:05 | 73.00 | 73.06 | 72.77 | 72.91 | 44.5K |
| 13:10 | 72.85 | 73.23 | 72.85 | 73.00 | 14.3K |
| 13:15 | 73.13 | 73.22 | 72.95 | 73.01 | 30.4K |
| 13:20 | 73.00 | 73.14 | 72.68 | 72.68 | 74.8K |
| 13:25 | 72.63 | 72.96 | 72.62 | 72.96 | 29.8K |
| 13:30 | 72.89 | 73.05 | 72.82 | 73.05 | 24.6K |
| 13:35 | 72.92 | 72.92 | 72.63 | 72.64 | 44.9K |
| 13:40 | 72.65 | 72.72 | 72.62 | 72.65 | 19.6K |
| 13:45 | 72.66 | 72.82 | 72.65 | 72.66 | 9.8K |
| 13:50 | 72.72 | 72.82 | 72.70 | 72.70 | 23.3K |
| 13:55 | 72.84 | 72.88 | 72.75 | 72.88 | 11.2K |
| 14:00 | 72.82 | 72.85 | 72.66 | 72.70 | 44.3K |
| 14:05 | 72.74 | 72.74 | 72.50 | 72.56 | 96.5K |
| 14:10 | 72.56 | 72.61 | 72.30 | 72.44 | 64.3K |
| 14:15 | 72.49 | 72.88 | 72.49 | 72.80 | 34.8K |
| 14:20 | 72.84 | 73.13 | 72.84 | 72.98 | 22.8K |
| 14:25 | 73.00 | 73.58 | 73.00 | 73.50 | 57.9K |
| 14:30 | 73.50 | 73.60 | 73.33 | 73.59 | 38.1K |
| 14:35 | 73.60 | 73.66 | 73.44 | 73.61 | 39.3K |
| 14:40 | 73.65 | 73.84 | 73.61 | 73.81 | 34.2K |
| 14:45 | 73.87 | 74.49 | 73.87 | 74.47 | 75.4K |
| 14:50 | 74.39 | 74.47 | 74.26 | 74.30 | 50.4K |
| 14:55 | 74.31 | 74.34 | 74.25 | 74.25 | 27.5K |
| 15:40 | 74.25 | 74.25 | 74.25 | 74.25 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 73.42 | 78.48 | 72.39 | 77.28 | 7.8M |
| 2025-09-25 | 74.18 | 75.00 | 73.33 | 73.42 | 2.1M |
| 2025-09-24 | 74.25 | 74.68 | 72.88 | 74.23 | 3.3M |
| 2025-09-23 | 75.31 | 76.55 | 72.30 | 74.25 | 3.1M |
| 2025-09-22 | 76.39 | 76.58 | 74.65 | 75.45 | 2.5M |
| 2025-09-19 | 75.88 | 77.27 | 75.30 | 76.33 | 2.6M |
| 2025-09-18 | 78.67 | 79.78 | 75.00 | 75.88 | 4.9M |
| 2025-09-17 | 84.00 | 84.33 | 78.50 | 78.60 | 5.1M |
| 2025-09-16 | 82.31 | 84.00 | 80.66 | 81.75 | 3.8M |
| 2025-09-15 | 81.00 | 83.83 | 80.57 | 82.22 | 5.4M |
| 2025-09-12 | 76.18 | 85.00 | 75.60 | 80.50 | 8.6M |
| 2025-09-11 | 72.50 | 77.60 | 70.05 | 76.60 | 7.0M |
| 2025-09-10 | 73.40 | 73.80 | 71.83 | 72.35 | 2.5M |
| 2025-09-09 | 76.08 | 76.23 | 72.58 | 73.15 | 3.3M |
| 2025-09-08 | 73.00 | 77.50 | 72.95 | 76.38 | 6.3M |
| 2025-09-05 | 70.48 | 72.98 | 69.03 | 72.50 | 4.1M |
| 2025-09-04 | 72.25 | 73.07 | 69.00 | 70.24 | 3.7M |
| 2025-09-03 | 73.12 | 74.35 | 71.73 | 72.25 | 3.0M |
| 2025-09-02 | 75.47 | 76.04 | 71.88 | 73.09 | 4.8M |
| 2025-09-01 | 75.33 | 76.50 | 74.76 | 75.83 | 3.8M |
| 2025-08-29 | 76.20 | 76.68 | 75.00 | 75.33 | 3.7M |
| 2025-08-28 | 76.80 | 78.19 | 74.00 | 76.32 | 6.7M |
| 2025-08-27 | 83.82 | 84.33 | 76.21 | 76.60 | 12.5M |
| 2025-08-26 | 85.00 | 86.86 | 83.62 | 84.07 | 4.2M |
| 2025-08-25 | 84.77 | 86.49 | 84.00 | 85.14 | 4.7M |
| 2025-08-22 | 86.56 | 86.62 | 84.02 | 84.77 | 4.2M |
| 2025-08-21 | 83.70 | 87.52 | 83.70 | 86.24 | 6.1M |
| 2025-08-20 | 85.03 | 85.80 | 82.17 | 83.70 | 6.2M |
| 2025-08-19 | 87.00 | 89.89 | 85.70 | 85.99 | 7.4M |
| 2025-08-18 | 91.49 | 92.00 | 83.41 | 87.17 | 11.8M |
| 2025-08-15 | 88.53 | 94.30 | 87.40 | 92.06 | 6.3M |
| 2025-08-14 | 90.00 | 91.99 | 88.34 | 88.80 | 5.7M |
| 2025-08-13 | 84.99 | 90.88 | 84.78 | 89.79 | 8.5M |
| 2025-08-12 | 88.13 | 88.35 | 85.18 | 86.77 | 4.7M |
| 2025-08-11 | 85.03 | 91.24 | 84.91 | 88.11 | 9.6M |
| 2025-08-08 | 78.13 | 87.89 | 77.60 | 84.86 | 9.4M |
| 2025-08-07 | 77.18 | 78.40 | 75.00 | 78.14 | 5.6M |
| 2025-08-06 | 78.02 | 79.70 | 76.89 | 76.91 | 5.1M |
| 2025-08-05 | 77.58 | 79.01 | 76.95 | 78.11 | 4.2M |
| 2025-08-04 | 78.50 | 79.40 | 76.07 | 77.30 | 7.4M |
| 2025-08-01 | 78.11 | 82.08 | 76.78 | 79.42 | 10.6M |
| 2025-07-31 | 73.54 | 78.30 | 72.75 | 77.47 | 11.4M |
| 2025-07-30 | 67.97 | 74.56 | 67.58 | 73.25 | 12.5M |
| 2025-07-29 | 66.88 | 69.18 | 65.18 | 68.18 | 7.9M |
| 2025-07-28 | 68.92 | 69.40 | 66.63 | 67.00 | 6.1M |
| 2025-07-25 | 69.92 | 69.98 | 68.30 | 68.80 | 6.8M |
| 2025-07-24 | 65.70 | 70.50 | 65.70 | 69.93 | 11.6M |
| 2025-07-23 | 65.60 | 69.11 | 65.08 | 65.90 | 9.6M |
| 2025-07-22 | 67.39 | 69.90 | 66.10 | 66.32 | 12.5M |
| 2025-07-21 | 66.00 | 68.58 | 64.02 | 67.06 | 17.7M |
| 2025-07-11 | 61.88 | 72.68 | 61.88 | 72.01 | 15.8M |
| 2025-07-10 | 62.65 | 62.81 | 61.68 | 61.97 | 2.1M |
| 2025-07-09 | 63.99 | 63.99 | 60.21 | 62.96 | 5.3M |
| 2025-07-08 | 63.14 | 64.66 | 63.08 | 64.17 | 3.2M |
| 2025-07-07 | 63.61 | 63.96 | 62.80 | 63.11 | 1.5M |
| 2025-07-04 | 63.82 | 64.24 | 63.09 | 63.60 | 2.0M |
| 2025-07-03 | 63.38 | 64.42 | 63.12 | 63.93 | 2.5M |
| 2025-07-02 | 63.95 | 65.60 | 62.10 | 63.38 | 4.2M |
| 2025-07-01 | 65.97 | 66.52 | 63.81 | 65.24 | 4.2M |
| 2025-06-30 | 65.60 | 66.82 | 65.55 | 65.97 | 2.8M |
| 2025-06-27 | 66.13 | 66.30 | 65.19 | 65.73 | 2.9M |
| 2025-06-26 | 64.42 | 66.95 | 64.22 | 66.15 | 4.7M |
| 2025-06-25 | 64.96 | 65.33 | 64.10 | 64.55 | 3.4M |
| 2025-06-24 | 62.28 | 66.75 | 62.28 | 64.47 | 6.4M |
| 2025-06-23 | 61.25 | 62.80 | 60.70 | 62.58 | 4.4M |
| 2025-06-20 | 58.19 | 62.98 | 58.19 | 61.85 | 8.4M |
| 2025-06-19 | 59.45 | 59.60 | 57.79 | 57.89 | 3.4M |
| 2025-06-18 | 58.36 | 60.33 | 57.41 | 59.56 | 3.1M |
| 2025-06-17 | 58.26 | 59.88 | 57.86 | 58.50 | 2.0M |
| 2025-06-16 | 57.82 | 58.78 | 56.84 | 58.40 | 2.3M |
| 2025-06-13 | 59.26 | 59.74 | 57.01 | 57.27 | 3.4M |
| 2025-06-12 | 59.56 | 59.84 | 59.00 | 59.62 | 2.1M |
| 2025-06-11 | 60.58 | 61.78 | 59.68 | 59.73 | 3.5M |
| 2025-06-10 | 59.79 | 60.70 | 58.99 | 60.66 | 3.5M |
| 2025-06-09 | 57.40 | 61.18 | 57.40 | 60.08 | 4.7M |
| 2025-06-06 | 58.50 | 59.48 | 57.61 | 57.66 | 2.2M |
| 2025-06-05 | 59.02 | 59.02 | 57.88 | 58.57 | 2.8M |
| 2025-06-04 | 57.00 | 59.38 | 56.85 | 58.96 | 3.9M |
| 2025-06-03 | 56.80 | 57.96 | 56.38 | 57.33 | 4.0M |
| 2025-05-30 | 54.20 | 60.95 | 54.11 | 57.73 | 6.8M |
| 2025-05-29 | 53.63 | 54.80 | 53.31 | 54.43 | 1.8M |
| 2025-05-28 | 54.48 | 55.80 | 53.78 | 53.91 | 1.5M |
| 2025-05-27 | 54.67 | 55.50 | 54.39 | 54.73 | 1.9M |
| 2025-05-26 | 52.70 | 55.10 | 52.15 | 54.97 | 3.9M |
| 2025-05-23 | 53.79 | 54.45 | 52.79 | 52.79 | 1.9M |
| 2025-05-22 | 53.86 | 54.11 | 52.99 | 53.56 | 2.3M |
| 2025-05-21 | 54.40 | 55.13 | 53.93 | 54.02 | 2.5M |
| 2025-05-20 | 51.73 | 55.65 | 51.53 | 54.92 | 5.5M |
| 2025-05-19 | 52.86 | 53.15 | 52.01 | 52.45 | 1.7M |
| 2025-05-16 | 53.18 | 53.59 | 52.69 | 52.85 | 1.5M |
| 2025-05-15 | 53.93 | 54.66 | 53.38 | 53.38 | 2.2M |
| 2025-05-14 | 53.64 | 54.20 | 52.80 | 53.46 | 1.8M |
| 2025-05-13 | 54.50 | 54.91 | 53.29 | 53.49 | 2.1M |
| 2025-05-12 | 53.24 | 53.94 | 52.50 | 53.81 | 2.6M |
| 2025-05-09 | 52.83 | 53.10 | 52.16 | 52.80 | 1.3M |
| 2025-05-08 | 52.44 | 53.05 | 52.32 | 52.85 | 1.5M |
| 2025-05-07 | 52.92 | 53.28 | 52.10 | 52.44 | 1.9M |
| 2025-05-06 | 50.45 | 52.40 | 50.45 | 52.31 | 2.2M |
| 2025-04-30 | 50.80 | 51.24 | 50.25 | 50.34 | 1.7M |
| 2025-04-29 | 50.30 | 50.92 | 50.02 | 50.63 | 1.5M |
| 2025-04-28 | 52.30 | 52.60 | 50.18 | 50.39 | 3.5M |
| 2025-04-25 | 53.60 | 54.10 | 52.34 | 52.66 | 2.7M |
| 2025-04-24 | 55.00 | 55.00 | 53.52 | 53.60 | 3.0M |
| 2025-04-23 | 54.10 | 56.12 | 54.10 | 54.99 | 3.5M |
| 2025-04-22 | 54.73 | 54.95 | 53.58 | 54.39 | 3.9M |
| 2025-04-21 | 51.87 | 56.49 | 51.87 | 55.05 | 9.9M |
| 2025-04-18 | 59.89 | 63.63 | 59.37 | 63.12 | 5.7M |
| 2025-04-17 | 57.69 | 60.35 | 57.69 | 59.96 | 3.2M |
| 2025-04-16 | 60.09 | 60.30 | 57.55 | 58.21 | 4.0M |
| 2025-04-15 | 60.54 | 61.52 | 59.90 | 60.51 | 2.5M |
| 2025-04-14 | 60.99 | 60.99 | 59.88 | 60.20 | 2.8M |
| 2025-04-11 | 58.51 | 61.37 | 58.51 | 60.35 | 3.7M |
| 2025-04-10 | 58.22 | 60.17 | 58.12 | 59.20 | 4.5M |
| 2025-04-09 | 55.35 | 58.28 | 52.30 | 57.84 | 5.6M |
| 2025-04-08 | 54.60 | 56.77 | 54.60 | 56.01 | 5.7M |
| 2025-04-07 | 60.99 | 62.38 | 51.80 | 53.11 | 8.0M |
| 2025-04-03 | 62.00 | 64.08 | 61.81 | 64.04 | 5.1M |
| 2025-04-02 | 62.95 | 63.07 | 61.89 | 62.30 | 2.6M |
| 2025-04-01 | 61.58 | 66.66 | 61.58 | 62.95 | 6.6M |
| 2025-03-31 | 60.98 | 62.13 | 60.10 | 61.27 | 3.1M |
| 2025-03-28 | 63.00 | 65.07 | 61.35 | 61.65 | 4.5M |
| 2025-03-27 | 63.43 | 64.18 | 62.50 | 63.73 | 3.5M |
| 2025-03-26 | 62.44 | 64.98 | 62.10 | 63.61 | 5.0M |
| 2025-03-25 | 62.06 | 63.77 | 61.74 | 62.48 | 4.0M |
| 2025-03-24 | 58.60 | 64.06 | 58.21 | 62.18 | 6.9M |
| 2025-03-21 | 59.74 | 60.09 | 58.12 | 58.71 | 2.6M |
| 2025-03-20 | 60.84 | 60.92 | 59.61 | 59.80 | 2.7M |
| 2025-03-19 | 61.00 | 62.13 | 60.60 | 60.97 | 2.7M |
| 2025-03-18 | 60.68 | 61.99 | 60.63 | 61.19 | 2.6M |
| 2025-03-17 | 61.92 | 63.15 | 61.12 | 61.25 | 4.0M |
| 2025-03-14 | 59.88 | 61.98 | 59.55 | 61.86 | 4.0M |
| 2025-03-13 | 59.36 | 60.69 | 58.80 | 59.96 | 3.4M |
| 2025-03-12 | 60.70 | 60.80 | 59.29 | 59.32 | 3.6M |
| 2025-03-11 | 57.75 | 60.83 | 57.12 | 60.39 | 7.1M |
| 2025-03-10 | 54.76 | 58.53 | 54.76 | 58.34 | 7.0M |
| 2025-03-07 | 54.78 | 55.09 | 54.43 | 54.78 | 1.9M |
| 2025-03-06 | 53.70 | 55.20 | 53.61 | 54.93 | 2.4M |
| 2025-03-05 | 54.44 | 54.44 | 53.20 | 53.57 | 1.6M |
| 2025-03-04 | 53.45 | 54.65 | 53.44 | 54.35 | 1.6M |
| 2025-03-03 | 53.15 | 54.49 | 53.00 | 53.96 | 2.2M |
| 2025-02-28 | 54.89 | 55.50 | 52.87 | 53.14 | 2.6M |
| 2025-02-27 | 55.02 | 55.56 | 54.42 | 55.15 | 2.2M |
| 2025-02-26 | 54.21 | 55.13 | 54.02 | 55.05 | 1.7M |
| 2025-02-25 | 54.00 | 54.49 | 53.60 | 54.20 | 1.9M |
| 2025-02-24 | 55.98 | 56.00 | 54.22 | 54.57 | 2.7M |
| 2025-02-21 | 55.84 | 56.68 | 55.45 | 55.97 | 2.6M |
| 2025-02-20 | 54.96 | 56.76 | 54.85 | 55.71 | 3.0M |
| 2025-02-19 | 54.68 | 55.15 | 53.86 | 55.03 | 2.3M |
| 2025-02-18 | 55.89 | 55.89 | 54.32 | 54.61 | 3.0M |
| 2025-02-17 | 54.16 | 56.94 | 54.14 | 56.22 | 5.1M |
| 2025-02-14 | 52.59 | 54.33 | 52.50 | 53.86 | 2.9M |
| 2025-02-13 | 52.90 | 53.39 | 52.52 | 52.77 | 1.8M |
| 2025-02-12 | 52.66 | 52.95 | 52.54 | 52.94 | 1.5M |
| 2025-02-11 | 53.20 | 53.40 | 52.29 | 52.80 | 1.9M |
| 2025-02-10 | 52.88 | 53.47 | 52.60 | 53.20 | 2.2M |
| 2025-02-07 | 52.00 | 53.33 | 51.88 | 52.77 | 2.9M |
| 2025-02-06 | 50.68 | 51.94 | 50.26 | 51.92 | 2.0M |
| 2025-02-05 | 51.39 | 51.81 | 50.40 | 50.93 | 2.0M |
| 2025-01-27 | 52.15 | 52.40 | 51.20 | 51.26 | 1.3M |
| 2025-01-24 | 51.23 | 51.93 | 51.15 | 51.85 | 1.3M |
| 2025-01-23 | 51.66 | 52.30 | 51.21 | 51.32 | 1.5M |
| 2025-01-22 | 51.12 | 51.55 | 50.70 | 51.09 | 1.2M |
| 2025-01-21 | 52.00 | 52.20 | 51.02 | 51.58 | 1.0M |
| 2025-01-20 | 51.74 | 52.38 | 51.62 | 51.80 | 1.5M |
| 2025-01-17 | 50.88 | 51.89 | 50.70 | 51.52 | 1.4M |
| 2025-01-16 | 51.88 | 52.99 | 50.89 | 51.28 | 2.4M |
| 2025-01-15 | 52.29 | 52.30 | 51.58 | 51.88 | 1.0M |
| 2025-01-14 | 50.41 | 52.33 | 50.41 | 52.30 | 2.0M |
| 2025-01-13 | 49.59 | 50.55 | 49.48 | 50.40 | 1.2M |
| 2025-01-10 | 51.35 | 51.71 | 50.06 | 50.06 | 1.2M |
| 2025-01-09 | 51.21 | 51.91 | 50.91 | 51.30 | 1.2M |
| 2025-01-08 | 52.10 | 52.41 | 50.28 | 51.61 | 2.0M |
| 2025-01-07 | 52.53 | 52.79 | 51.56 | 52.32 | 1.5M |
| 2025-01-06 | 51.96 | 53.28 | 51.88 | 52.80 | 1.9M |
| 2025-01-03 | 52.73 | 53.52 | 51.66 | 51.78 | 2.3M |
| 2025-01-02 | 53.85 | 54.05 | 52.45 | 52.60 | 3.2M |