35.96
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 35.20 | 35.58 | 35.01 | 35.30 | 484.7K |
| 09:35 | 35.30 | 35.76 | 35.30 | 35.65 | 303.9K |
| 09:40 | 35.65 | 36.28 | 35.58 | 36.22 | 520.5K |
| 09:45 | 36.27 | 36.38 | 36.00 | 36.38 | 437.7K |
| 09:50 | 36.34 | 36.49 | 36.18 | 36.30 | 380.4K |
| 09:55 | 36.30 | 36.50 | 36.18 | 36.20 | 345.6K |
| 10:00 | 36.18 | 36.31 | 36.15 | 36.31 | 189.9K |
| 10:05 | 36.30 | 36.45 | 36.29 | 36.45 | 259.8K |
| 10:10 | 36.44 | 36.81 | 36.44 | 36.81 | 434.3K |
| 10:15 | 36.82 | 36.83 | 36.55 | 36.65 | 278.8K |
| 10:20 | 36.68 | 36.77 | 36.51 | 36.61 | 205.5K |
| 10:25 | 36.61 | 36.61 | 36.40 | 36.50 | 121.3K |
| 10:30 | 36.50 | 36.60 | 36.42 | 36.60 | 107.7K |
| 10:35 | 36.64 | 36.65 | 36.50 | 36.55 | 100.9K |
| 10:40 | 36.55 | 36.65 | 36.52 | 36.61 | 133.1K |
| 10:45 | 36.65 | 36.69 | 36.37 | 36.37 | 120.6K |
| 10:50 | 36.37 | 36.57 | 36.30 | 36.50 | 84.2K |
| 10:55 | 36.53 | 36.85 | 36.53 | 36.67 | 274.3K |
| 11:00 | 36.67 | 36.67 | 36.52 | 36.57 | 49.0K |
| 11:05 | 36.58 | 36.65 | 36.52 | 36.55 | 61.5K |
| 11:10 | 36.56 | 36.60 | 36.52 | 36.52 | 63.9K |
| 11:15 | 36.51 | 36.51 | 36.40 | 36.41 | 93.5K |
| 11:20 | 36.41 | 36.51 | 36.41 | 36.44 | 52.7K |
| 11:25 | 36.43 | 36.50 | 36.38 | 36.40 | 90.7K |
| 13:00 | 36.47 | 36.47 | 36.33 | 36.42 | 73.6K |
| 13:05 | 36.41 | 36.41 | 36.30 | 36.40 | 66.6K |
| 13:10 | 36.40 | 36.47 | 36.40 | 36.44 | 28.1K |
| 13:15 | 36.43 | 36.52 | 36.43 | 36.44 | 71.2K |
| 13:20 | 36.44 | 36.44 | 36.31 | 36.38 | 45.9K |
| 13:25 | 36.38 | 36.50 | 36.38 | 36.40 | 38.7K |
| 13:30 | 36.40 | 36.40 | 36.19 | 36.20 | 130.4K |
| 13:35 | 36.18 | 36.24 | 36.16 | 36.21 | 79.4K |
| 13:40 | 36.21 | 36.33 | 36.20 | 36.33 | 47.5K |
| 13:45 | 36.34 | 36.35 | 36.24 | 36.26 | 44.7K |
| 13:50 | 36.25 | 36.25 | 36.00 | 36.06 | 224.1K |
| 13:55 | 36.06 | 36.10 | 36.02 | 36.10 | 114.7K |
| 14:00 | 36.10 | 36.25 | 36.08 | 36.21 | 89.4K |
| 14:05 | 36.22 | 36.36 | 36.22 | 36.31 | 56.7K |
| 14:10 | 36.31 | 36.33 | 36.28 | 36.32 | 47.4K |
| 14:15 | 36.33 | 36.39 | 36.32 | 36.37 | 59.9K |
| 14:20 | 36.36 | 36.40 | 36.34 | 36.34 | 61.9K |
| 14:25 | 36.36 | 36.36 | 36.26 | 36.27 | 56.4K |
| 14:30 | 36.30 | 36.33 | 36.27 | 36.29 | 62.0K |
| 14:35 | 36.30 | 36.32 | 36.19 | 36.22 | 91.0K |
| 14:40 | 36.22 | 36.25 | 36.18 | 36.19 | 81.8K |
| 14:45 | 36.20 | 36.26 | 36.15 | 36.24 | 169.2K |
| 14:50 | 36.23 | 36.23 | 36.15 | 36.17 | 166.1K |
| 14:55 | 36.17 | 36.17 | 35.96 | 35.96 | 465.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 35.20 | 36.85 | 35.01 | 35.96 | 7.6M |
| 2025-09-29 | 34.02 | 35.55 | 34.01 | 35.31 | 6.6M |
| 2025-09-26 | 34.41 | 35.05 | 33.96 | 33.98 | 3.7M |
| 2025-09-25 | 35.19 | 35.65 | 34.54 | 34.59 | 5.2M |
| 2025-09-24 | 34.27 | 35.35 | 33.80 | 35.19 | 7.1M |
| 2025-09-23 | 35.12 | 35.69 | 33.30 | 34.44 | 9.7M |
| 2025-09-22 | 35.89 | 36.20 | 34.40 | 35.10 | 6.9M |
| 2025-09-19 | 35.60 | 36.64 | 35.12 | 35.71 | 7.4M |
| 2025-09-18 | 36.61 | 38.58 | 35.50 | 35.85 | 11.7M |
| 2025-09-17 | 36.50 | 36.76 | 35.84 | 36.30 | 5.8M |
| 2025-09-16 | 35.76 | 36.64 | 35.06 | 36.60 | 7.0M |
| 2025-09-15 | 36.12 | 36.78 | 35.46 | 35.80 | 7.0M |
| 2025-09-12 | 37.03 | 37.07 | 35.00 | 36.08 | 10.0M |
| 2025-09-11 | 36.01 | 37.17 | 35.43 | 37.03 | 8.7M |
| 2025-09-10 | 35.97 | 37.60 | 35.35 | 36.25 | 11.8M |
| 2025-09-09 | 36.59 | 37.65 | 35.80 | 35.97 | 15.1M |
| 2025-09-08 | 33.60 | 38.93 | 33.10 | 37.97 | 23.3M |
| 2025-09-05 | 31.30 | 32.46 | 30.60 | 32.44 | 12.8M |
| 2025-09-04 | 31.50 | 32.84 | 30.23 | 30.90 | 11.4M |
| 2025-09-03 | 31.70 | 32.69 | 31.19 | 31.45 | 7.6M |
| 2025-09-02 | 32.36 | 32.54 | 31.18 | 31.38 | 7.7M |
| 2025-09-01 | 32.15 | 32.87 | 31.83 | 32.37 | 8.6M |
| 2025-08-29 | 30.50 | 32.80 | 30.05 | 31.98 | 13.4M |
| 2025-08-28 | 29.72 | 30.44 | 29.24 | 30.27 | 8.0M |
| 2025-08-27 | 31.66 | 32.03 | 29.66 | 29.82 | 13.6M |
| 2025-08-26 | 31.15 | 32.98 | 30.90 | 31.63 | 10.3M |
| 2025-08-25 | 32.09 | 32.35 | 31.13 | 31.17 | 11.7M |
| 2025-08-22 | 29.99 | 32.41 | 29.66 | 32.00 | 20.7M |
| 2025-08-21 | 28.82 | 29.98 | 28.41 | 29.06 | 10.3M |
| 2025-08-20 | 28.88 | 29.38 | 28.03 | 28.88 | 10.7M |
| 2025-08-19 | 26.97 | 28.57 | 26.83 | 28.30 | 12.0M |
| 2025-08-18 | 26.46 | 27.40 | 26.20 | 26.96 | 10.3M |
| 2025-08-15 | 25.17 | 26.39 | 25.16 | 26.32 | 7.4M |
| 2025-08-14 | 26.68 | 26.69 | 25.13 | 25.15 | 8.2M |
| 2025-08-13 | 26.60 | 26.97 | 26.34 | 26.58 | 4.4M |
| 2025-08-12 | 26.67 | 26.80 | 26.25 | 26.57 | 4.1M |
| 2025-08-11 | 26.10 | 26.82 | 26.09 | 26.80 | 5.0M |
| 2025-08-08 | 26.55 | 26.55 | 25.97 | 26.03 | 4.6M |
| 2025-08-07 | 27.15 | 27.22 | 26.33 | 26.55 | 4.8M |
| 2025-08-06 | 26.84 | 27.17 | 26.62 | 27.06 | 3.5M |
| 2025-08-05 | 27.19 | 27.21 | 26.77 | 26.84 | 3.2M |
| 2025-08-04 | 26.72 | 27.18 | 26.34 | 27.05 | 3.4M |
| 2025-08-01 | 26.51 | 27.02 | 26.48 | 26.93 | 4.7M |
| 2025-07-31 | 27.09 | 27.53 | 26.34 | 26.50 | 6.1M |
| 2025-07-30 | 27.67 | 27.71 | 26.70 | 27.16 | 5.3M |
| 2025-07-29 | 27.20 | 27.66 | 27.07 | 27.64 | 5.5M |
| 2025-07-28 | 27.12 | 27.46 | 26.82 | 27.23 | 4.8M |
| 2025-07-25 | 26.77 | 27.27 | 26.76 | 27.05 | 6.2M |
| 2025-07-24 | 26.01 | 26.95 | 26.00 | 26.90 | 5.8M |
| 2025-07-23 | 26.63 | 26.68 | 26.01 | 26.09 | 5.1M |
| 2025-07-22 | 26.50 | 27.00 | 26.31 | 26.53 | 5.0M |
| 2025-07-21 | 26.20 | 26.98 | 26.20 | 26.53 | 5.9M |
| 2025-07-18 | 25.68 | 26.86 | 25.64 | 26.13 | 7.5M |
| 2025-07-17 | 25.36 | 25.73 | 25.20 | 25.71 | 5.2M |
| 2025-07-16 | 25.18 | 25.49 | 25.14 | 25.26 | 3.3M |
| 2025-07-15 | 25.53 | 26.22 | 24.98 | 25.30 | 5.7M |
| 2025-07-14 | 25.50 | 25.79 | 25.18 | 25.58 | 3.5M |
| 2025-07-11 | 25.26 | 26.06 | 25.07 | 25.58 | 5.4M |
| 2025-07-10 | 25.02 | 25.57 | 25.02 | 25.26 | 3.3M |
| 2025-07-09 | 25.70 | 25.70 | 25.05 | 25.15 | 3.8M |
| 2025-07-08 | 24.58 | 26.08 | 24.51 | 25.62 | 7.0M |
| 2025-07-07 | 24.47 | 24.85 | 24.38 | 24.66 | 2.5M |
| 2025-07-04 | 25.45 | 25.73 | 24.36 | 24.63 | 6.2M |
| 2025-07-03 | 25.43 | 25.61 | 25.04 | 25.43 | 3.3M |
| 2025-07-02 | 25.18 | 25.64 | 24.86 | 25.47 | 5.5M |
| 2025-07-01 | 25.39 | 25.41 | 24.70 | 25.09 | 4.2M |
| 2025-06-30 | 24.77 | 25.58 | 24.77 | 25.42 | 5.7M |
| 2025-06-27 | 25.37 | 26.25 | 24.61 | 24.75 | 8.8M |
| 2025-06-26 | 25.01 | 25.65 | 24.77 | 24.85 | 5.5M |
| 2025-06-25 | 24.90 | 25.18 | 24.58 | 25.05 | 5.6M |
| 2025-06-24 | 23.32 | 24.88 | 23.18 | 24.74 | 8.4M |
| 2025-06-23 | 22.52 | 23.22 | 22.47 | 23.22 | 2.9M |
| 2025-06-20 | 22.75 | 23.48 | 22.61 | 22.65 | 3.5M |
| 2025-06-19 | 22.80 | 23.49 | 22.70 | 22.88 | 3.3M |
| 2025-06-18 | 23.15 | 23.15 | 22.42 | 23.10 | 3.2M |
| 2025-06-17 | 22.64 | 23.30 | 22.54 | 23.09 | 4.0M |
| 2025-06-16 | 22.51 | 23.02 | 22.48 | 22.75 | 4.3M |
| 2025-06-13 | 23.04 | 23.14 | 22.55 | 22.62 | 5.9M |
| 2025-06-12 | 23.61 | 23.75 | 23.10 | 23.19 | 5.6M |
| 2025-06-11 | 23.53 | 24.25 | 23.53 | 23.73 | 3.1M |
| 2025-06-10 | 24.51 | 24.52 | 23.41 | 23.68 | 4.7M |
| 2025-06-09 | 23.78 | 24.64 | 23.78 | 24.50 | 3.6M |
| 2025-06-06 | 23.88 | 24.24 | 23.69 | 23.81 | 2.6M |
| 2025-06-05 | 24.18 | 24.30 | 23.72 | 24.06 | 2.7M |
| 2025-06-04 | 23.40 | 24.25 | 23.35 | 24.15 | 3.1M |
| 2025-06-03 | 23.35 | 23.80 | 23.22 | 23.41 | 3.2M |
| 2025-05-30 | 24.11 | 24.18 | 23.26 | 23.50 | 4.4M |
| 2025-05-29 | 23.85 | 24.36 | 23.85 | 24.30 | 3.2M |
| 2025-05-28 | 23.98 | 24.21 | 23.82 | 24.05 | 2.2M |
| 2025-05-27 | 24.68 | 24.68 | 23.74 | 24.10 | 3.9M |
| 2025-05-26 | 24.67 | 25.18 | 24.22 | 24.69 | 3.1M |
| 2025-05-23 | 25.86 | 26.17 | 24.97 | 24.98 | 4.6M |
| 2025-05-22 | 26.37 | 26.81 | 25.80 | 25.93 | 4.2M |
| 2025-05-21 | 26.12 | 26.89 | 25.64 | 26.85 | 5.0M |
| 2025-05-20 | 25.81 | 26.08 | 25.47 | 26.01 | 2.8M |
| 2025-05-19 | 26.23 | 26.23 | 25.33 | 25.87 | 3.8M |
| 2025-05-16 | 26.27 | 26.96 | 26.00 | 26.09 | 4.3M |
| 2025-05-15 | 27.06 | 27.20 | 26.28 | 26.39 | 3.8M |
| 2025-05-14 | 27.05 | 27.65 | 26.70 | 27.10 | 5.5M |
| 2025-05-13 | 27.60 | 27.74 | 26.99 | 27.28 | 6.4M |
| 2025-05-12 | 25.38 | 27.67 | 25.17 | 27.65 | 10.7M |
| 2025-05-09 | 25.55 | 25.55 | 24.73 | 25.09 | 3.4M |
| 2025-05-08 | 25.57 | 26.11 | 25.33 | 25.48 | 4.8M |
| 2025-05-07 | 26.10 | 26.39 | 25.42 | 25.65 | 3.7M |
| 2025-05-06 | 24.72 | 25.87 | 24.70 | 25.87 | 4.5M |
| 2025-04-30 | 25.39 | 26.13 | 24.39 | 24.50 | 5.4M |
| 2025-04-29 | 25.00 | 25.80 | 24.41 | 25.47 | 5.6M |
| 2025-04-28 | 25.62 | 26.10 | 25.34 | 25.75 | 2.6M |
| 2025-04-25 | 26.20 | 26.62 | 25.86 | 26.08 | 3.3M |
| 2025-04-24 | 26.25 | 27.15 | 26.11 | 26.46 | 4.6M |
| 2025-04-23 | 24.88 | 26.60 | 24.88 | 26.42 | 6.7M |
| 2025-04-22 | 24.75 | 25.42 | 24.50 | 24.80 | 4.3M |
| 2025-04-21 | 24.20 | 24.78 | 23.92 | 24.50 | 2.7M |
| 2025-04-18 | 24.21 | 24.49 | 23.90 | 24.20 | 2.1M |
| 2025-04-17 | 24.43 | 24.86 | 24.33 | 24.36 | 2.6M |
| 2025-04-16 | 24.62 | 24.79 | 24.05 | 24.43 | 3.8M |
| 2025-04-15 | 24.66 | 25.01 | 24.39 | 24.81 | 3.5M |
| 2025-04-14 | 25.20 | 25.27 | 24.55 | 24.66 | 4.7M |
| 2025-04-11 | 23.46 | 25.16 | 23.46 | 24.93 | 6.1M |
| 2025-04-10 | 24.39 | 24.74 | 23.82 | 23.91 | 6.3M |
| 2025-04-09 | 22.48 | 23.85 | 20.70 | 23.40 | 7.7M |
| 2025-04-08 | 23.22 | 24.00 | 22.30 | 22.93 | 7.4M |
| 2025-04-07 | 24.12 | 25.37 | 21.20 | 22.72 | 13.1M |
| 2025-04-03 | 27.20 | 27.73 | 26.30 | 26.48 | 5.7M |
| 2025-04-02 | 28.03 | 28.27 | 27.50 | 27.55 | 5.2M |
| 2025-04-01 | 28.82 | 29.27 | 27.75 | 28.19 | 5.4M |
| 2025-03-31 | 28.98 | 29.08 | 28.10 | 28.80 | 4.1M |
| 2025-03-28 | 28.85 | 29.55 | 28.66 | 29.04 | 4.5M |
| 2025-03-27 | 28.74 | 29.50 | 28.40 | 29.10 | 4.6M |
| 2025-03-26 | 28.79 | 29.87 | 28.60 | 28.90 | 4.9M |
| 2025-03-25 | 29.56 | 29.80 | 28.50 | 28.80 | 5.9M |
| 2025-03-24 | 30.80 | 30.83 | 28.66 | 29.38 | 10.4M |
| 2025-03-21 | 30.88 | 31.50 | 29.92 | 30.92 | 9.5M |
| 2025-03-20 | 31.89 | 32.36 | 30.82 | 31.06 | 8.7M |
| 2025-03-19 | 31.81 | 32.81 | 31.81 | 31.95 | 7.8M |
| 2025-03-18 | 31.78 | 32.35 | 31.30 | 31.93 | 7.9M |
| 2025-03-17 | 32.01 | 32.36 | 31.00 | 31.68 | 11.4M |
| 2025-03-14 | 30.44 | 33.22 | 30.02 | 32.25 | 18.0M |
| 2025-03-13 | 29.55 | 31.44 | 29.52 | 30.59 | 14.2M |
| 2025-03-12 | 29.73 | 30.66 | 28.98 | 29.77 | 11.8M |
| 2025-03-11 | 29.42 | 29.78 | 28.80 | 29.64 | 9.7M |
| 2025-03-10 | 29.51 | 30.74 | 29.21 | 29.82 | 11.9M |
| 2025-03-07 | 29.67 | 29.77 | 28.61 | 29.59 | 12.9M |
| 2025-03-06 | 28.08 | 30.59 | 28.00 | 29.46 | 22.0M |
| 2025-03-05 | 26.45 | 28.98 | 25.31 | 28.08 | 23.9M |
| 2025-03-04 | 26.99 | 27.47 | 25.79 | 26.55 | 24.2M |
| 2025-03-03 | 31.00 | 31.33 | 27.40 | 27.70 | 28.9M |
| 2025-02-28 | 31.64 | 31.64 | 29.00 | 29.20 | 39.4M |
| 2025-02-27 | 27.36 | 27.38 | 26.05 | 26.37 | 12.2M |
| 2025-02-26 | 27.32 | 27.94 | 26.96 | 27.27 | 11.0M |
| 2025-02-25 | 25.50 | 27.88 | 25.50 | 27.61 | 13.9M |
| 2025-02-24 | 26.00 | 26.80 | 25.25 | 26.36 | 14.5M |
| 2025-02-21 | 24.70 | 25.69 | 24.39 | 25.64 | 13.6M |
| 2025-02-20 | 23.30 | 24.48 | 23.05 | 24.29 | 11.2M |
| 2025-02-19 | 22.30 | 23.19 | 22.29 | 23.17 | 7.1M |
| 2025-02-18 | 22.51 | 23.30 | 22.26 | 22.56 | 8.9M |
| 2025-02-17 | 22.77 | 22.99 | 22.23 | 22.49 | 7.9M |
| 2025-02-14 | 22.21 | 23.20 | 22.12 | 22.80 | 8.8M |
| 2025-02-13 | 22.55 | 22.85 | 22.11 | 22.21 | 6.3M |
| 2025-02-12 | 22.24 | 22.67 | 21.92 | 22.54 | 7.0M |
| 2025-02-11 | 22.90 | 23.00 | 22.02 | 22.43 | 7.0M |
| 2025-02-10 | 22.30 | 23.38 | 22.11 | 22.94 | 10.6M |
| 2025-02-07 | 20.97 | 22.60 | 20.70 | 22.25 | 13.0M |
| 2025-02-06 | 19.74 | 20.65 | 19.49 | 20.60 | 5.6M |
| 2025-02-05 | 19.43 | 20.16 | 19.24 | 19.80 | 5.7M |
| 2025-01-27 | 20.16 | 20.37 | 19.10 | 19.14 | 5.7M |
| 2025-01-24 | 19.48 | 20.45 | 19.38 | 20.28 | 6.3M |
| 2025-01-23 | 19.79 | 20.18 | 19.49 | 19.49 | 4.3M |
| 2025-01-22 | 19.77 | 19.82 | 19.39 | 19.53 | 3.7M |
| 2025-01-21 | 20.43 | 20.43 | 19.70 | 19.91 | 4.3M |
| 2025-01-20 | 20.60 | 20.87 | 20.20 | 20.35 | 4.1M |
| 2025-01-17 | 20.35 | 20.74 | 20.07 | 20.37 | 4.4M |
| 2025-01-16 | 20.30 | 21.09 | 20.25 | 20.44 | 5.6M |
| 2025-01-15 | 20.39 | 20.76 | 19.82 | 20.34 | 6.3M |
| 2025-01-14 | 19.04 | 20.45 | 18.80 | 20.27 | 7.7M |
| 2025-01-13 | 18.29 | 19.28 | 18.03 | 18.95 | 6.1M |
| 2025-01-10 | 19.34 | 19.63 | 18.39 | 18.41 | 5.4M |
| 2025-01-09 | 19.10 | 19.73 | 19.03 | 19.37 | 6.0M |
| 2025-01-08 | 19.58 | 19.68 | 18.72 | 19.23 | 7.3M |
| 2025-01-07 | 19.94 | 20.00 | 19.10 | 19.78 | 7.9M |
| 2025-01-06 | 20.20 | 20.40 | 19.70 | 19.94 | 5.3M |
| 2025-01-03 | 20.92 | 21.34 | 20.06 | 20.40 | 5.3M |
| 2025-01-02 | 21.00 | 21.39 | 20.57 | 20.92 | 5.4M |