74.64
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 76.76 | 76.83 | 76.00 | 76.45 | 856.0K |
| 09:35 | 76.35 | 76.76 | 76.28 | 76.48 | 455.9K |
| 09:40 | 76.48 | 76.51 | 75.91 | 75.91 | 618.1K |
| 09:45 | 75.90 | 76.30 | 75.86 | 75.92 | 442.8K |
| 09:50 | 75.89 | 75.89 | 75.58 | 75.80 | 414.7K |
| 09:55 | 75.78 | 76.01 | 75.54 | 76.00 | 448.8K |
| 10:00 | 76.04 | 76.09 | 75.81 | 76.03 | 216.0K |
| 10:05 | 75.98 | 76.20 | 75.80 | 76.20 | 126.0K |
| 10:10 | 76.17 | 76.21 | 75.61 | 75.75 | 181.0K |
| 10:15 | 75.80 | 75.89 | 75.47 | 75.51 | 248.9K |
| 10:20 | 75.51 | 75.78 | 75.36 | 75.77 | 234.9K |
| 10:25 | 75.78 | 75.95 | 75.49 | 75.51 | 156.6K |
| 10:30 | 75.50 | 75.70 | 75.50 | 75.70 | 111.2K |
| 10:35 | 75.70 | 75.77 | 75.33 | 75.45 | 204.4K |
| 10:40 | 75.45 | 75.61 | 75.41 | 75.60 | 113.9K |
| 10:45 | 75.52 | 75.78 | 75.52 | 75.74 | 71.1K |
| 10:50 | 75.73 | 75.86 | 75.69 | 75.69 | 110.6K |
| 10:55 | 75.74 | 75.80 | 75.65 | 75.75 | 82.4K |
| 11:00 | 75.75 | 75.99 | 75.67 | 75.90 | 80.5K |
| 11:05 | 75.92 | 76.08 | 75.92 | 76.05 | 157.8K |
| 11:10 | 76.04 | 76.04 | 75.75 | 75.76 | 75.9K |
| 11:15 | 75.76 | 75.92 | 75.63 | 75.64 | 101.4K |
| 11:20 | 75.63 | 75.64 | 75.58 | 75.59 | 76.0K |
| 11:25 | 75.59 | 75.64 | 75.51 | 75.61 | 52.1K |
| 13:00 | 75.60 | 75.62 | 75.42 | 75.42 | 99.7K |
| 13:05 | 75.41 | 75.50 | 75.38 | 75.42 | 80.4K |
| 13:10 | 75.43 | 75.49 | 75.43 | 75.48 | 75.4K |
| 13:15 | 75.47 | 75.55 | 75.40 | 75.40 | 113.3K |
| 13:20 | 75.41 | 75.55 | 75.39 | 75.45 | 61.2K |
| 13:25 | 75.45 | 75.56 | 75.39 | 75.46 | 62.4K |
| 13:30 | 75.47 | 75.47 | 75.28 | 75.28 | 165.1K |
| 13:35 | 75.28 | 75.32 | 75.20 | 75.25 | 104.3K |
| 13:40 | 75.24 | 75.26 | 75.11 | 75.21 | 114.6K |
| 13:45 | 75.18 | 75.29 | 75.12 | 75.29 | 109.1K |
| 13:50 | 75.29 | 75.29 | 75.01 | 75.06 | 170.0K |
| 13:55 | 75.07 | 75.10 | 74.86 | 74.87 | 222.1K |
| 14:00 | 74.87 | 75.18 | 74.87 | 75.15 | 101.9K |
| 14:05 | 75.15 | 75.17 | 75.04 | 75.08 | 85.4K |
| 14:10 | 75.09 | 75.12 | 74.90 | 74.90 | 133.4K |
| 14:15 | 74.93 | 75.07 | 74.88 | 75.00 | 126.5K |
| 14:20 | 75.01 | 75.15 | 74.93 | 74.94 | 95.9K |
| 14:25 | 74.92 | 74.95 | 74.81 | 74.92 | 199.4K |
| 14:30 | 74.90 | 75.08 | 74.68 | 74.68 | 230.9K |
| 14:35 | 74.70 | 74.85 | 74.62 | 74.71 | 184.4K |
| 14:40 | 74.72 | 74.94 | 74.70 | 74.94 | 230.8K |
| 14:45 | 74.94 | 75.26 | 74.87 | 74.87 | 190.8K |
| 14:50 | 74.88 | 74.91 | 74.70 | 74.70 | 187.6K |
| 14:55 | 74.70 | 74.71 | 74.66 | 74.67 | 132.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 76.90 | 76.90 | 74.60 | 74.64 | 9.0M |
| 2025-09-25 | 77.25 | 79.09 | 76.40 | 77.77 | 12.6M |
| 2025-09-24 | 75.04 | 77.40 | 73.70 | 77.25 | 11.5M |
| 2025-09-23 | 76.64 | 77.48 | 73.50 | 75.56 | 13.6M |
| 2025-09-22 | 75.49 | 77.33 | 75.49 | 77.04 | 10.3M |
| 2025-09-19 | 79.90 | 79.90 | 75.27 | 75.94 | 21.1M |
| 2025-09-18 | 82.09 | 84.49 | 78.48 | 81.44 | 32.6M |
| 2025-09-17 | 78.41 | 83.97 | 77.90 | 80.49 | 27.1M |
| 2025-09-16 | 75.14 | 80.20 | 73.90 | 79.20 | 27.8M |
| 2025-09-15 | 72.86 | 75.49 | 72.49 | 73.98 | 16.2M |
| 2025-09-12 | 72.65 | 74.20 | 72.27 | 72.93 | 13.5M |
| 2025-09-11 | 70.00 | 72.93 | 69.21 | 72.72 | 15.1M |
| 2025-09-10 | 71.01 | 71.71 | 69.74 | 70.13 | 8.9M |
| 2025-09-09 | 71.50 | 72.47 | 70.45 | 71.11 | 9.8M |
| 2025-09-08 | 69.08 | 72.87 | 68.83 | 72.15 | 17.2M |
| 2025-09-05 | 66.29 | 68.94 | 66.12 | 68.70 | 10.0M |
| 2025-09-04 | 69.56 | 70.30 | 64.98 | 66.32 | 13.0M |
| 2025-09-03 | 73.25 | 73.65 | 69.37 | 69.56 | 14.5M |
| 2025-09-02 | 72.40 | 74.87 | 68.03 | 73.16 | 24.7M |
| 2025-09-01 | 72.88 | 73.94 | 70.58 | 71.64 | 9.5M |
| 2025-08-29 | 72.99 | 73.98 | 71.38 | 72.19 | 13.0M |
| 2025-08-28 | 70.80 | 71.86 | 69.10 | 71.38 | 12.1M |
| 2025-08-27 | 72.06 | 74.70 | 70.99 | 71.00 | 16.2M |
| 2025-08-26 | 73.18 | 73.21 | 71.55 | 72.28 | 11.2M |
| 2025-08-25 | 72.48 | 74.33 | 72.20 | 73.18 | 16.9M |
| 2025-08-22 | 69.70 | 71.76 | 69.53 | 71.54 | 10.3M |
| 2025-08-21 | 72.01 | 72.14 | 69.93 | 70.19 | 10.8M |
| 2025-08-20 | 70.51 | 73.08 | 70.05 | 72.15 | 16.8M |
| 2025-08-19 | 70.00 | 72.30 | 68.30 | 70.50 | 16.9M |
| 2025-08-18 | 70.68 | 70.93 | 68.96 | 69.91 | 13.2M |
| 2025-08-15 | 67.77 | 70.00 | 67.70 | 69.56 | 14.2M |
| 2025-08-14 | 68.30 | 68.94 | 66.50 | 67.73 | 11.7M |
| 2025-08-13 | 67.60 | 68.36 | 67.18 | 68.30 | 8.1M |
| 2025-08-12 | 68.18 | 68.35 | 66.79 | 67.70 | 7.3M |
| 2025-08-11 | 67.20 | 70.00 | 67.20 | 68.11 | 10.3M |
| 2025-08-08 | 69.28 | 69.28 | 66.72 | 66.89 | 9.4M |
| 2025-08-07 | 69.07 | 69.49 | 67.98 | 69.27 | 11.7M |
| 2025-08-06 | 66.50 | 70.50 | 66.01 | 69.49 | 18.9M |
| 2025-08-05 | 66.11 | 66.46 | 65.28 | 66.20 | 6.9M |
| 2025-08-04 | 63.14 | 66.15 | 63.01 | 66.04 | 9.2M |
| 2025-08-01 | 64.09 | 64.77 | 62.88 | 63.40 | 4.9M |
| 2025-07-31 | 63.76 | 65.46 | 63.73 | 63.98 | 6.4M |
| 2025-07-30 | 65.01 | 65.03 | 63.63 | 64.06 | 5.6M |
| 2025-07-29 | 65.32 | 65.60 | 64.65 | 65.25 | 5.4M |
| 2025-07-28 | 65.80 | 66.88 | 65.36 | 65.52 | 6.1M |
| 2025-07-25 | 65.53 | 66.10 | 64.93 | 65.78 | 6.3M |
| 2025-07-24 | 65.41 | 66.38 | 65.30 | 65.50 | 5.6M |
| 2025-07-23 | 66.08 | 66.38 | 64.88 | 65.51 | 7.6M |
| 2025-07-22 | 66.93 | 68.65 | 66.00 | 67.00 | 11.0M |
| 2025-07-21 | 66.29 | 68.55 | 65.90 | 67.39 | 14.1M |
| 2025-07-18 | 65.80 | 65.96 | 64.80 | 65.60 | 6.7M |
| 2025-07-17 | 64.86 | 66.08 | 64.38 | 65.80 | 10.6M |
| 2025-07-16 | 64.05 | 65.76 | 63.79 | 64.83 | 9.3M |
| 2025-07-15 | 64.10 | 64.30 | 63.30 | 64.03 | 6.3M |
| 2025-07-14 | 62.90 | 64.60 | 62.30 | 64.10 | 10.2M |
| 2025-07-11 | 61.08 | 63.20 | 60.88 | 62.52 | 7.3M |
| 2025-07-10 | 61.20 | 61.34 | 60.72 | 61.10 | 4.7M |
| 2025-07-09 | 62.47 | 63.97 | 61.68 | 61.75 | 8.2M |
| 2025-07-08 | 61.09 | 62.08 | 60.90 | 61.78 | 4.4M |
| 2025-07-07 | 61.50 | 61.51 | 60.61 | 61.09 | 2.9M |
| 2025-07-04 | 62.41 | 62.43 | 61.43 | 61.50 | 4.1M |
| 2025-07-03 | 62.33 | 62.87 | 61.88 | 62.17 | 3.2M |
| 2025-07-02 | 63.59 | 63.59 | 61.90 | 62.34 | 5.2M |
| 2025-07-01 | 63.67 | 64.25 | 63.03 | 63.73 | 4.5M |
| 2025-06-30 | 63.88 | 64.46 | 63.15 | 63.93 | 4.9M |
| 2025-06-27 | 63.42 | 64.30 | 63.03 | 63.56 | 5.2M |
| 2025-06-26 | 64.99 | 65.53 | 63.48 | 63.48 | 7.6M |
| 2025-06-25 | 63.74 | 64.80 | 63.30 | 64.45 | 8.2M |
| 2025-06-24 | 60.90 | 63.85 | 60.90 | 63.75 | 9.8M |
| 2025-06-23 | 59.56 | 61.09 | 59.01 | 60.69 | 4.0M |
| 2025-06-20 | 61.89 | 62.20 | 60.15 | 60.24 | 5.8M |
| 2025-06-19 | 62.85 | 64.10 | 62.00 | 62.29 | 8.7M |
| 2025-06-18 | 62.42 | 63.47 | 62.00 | 63.18 | 4.6M |
| 2025-06-17 | 63.08 | 63.41 | 62.06 | 62.47 | 4.4M |
| 2025-06-16 | 62.79 | 63.97 | 62.58 | 63.20 | 4.8M |
| 2025-06-13 | 63.80 | 64.97 | 62.40 | 63.19 | 7.2M |
| 2025-06-12 | 64.44 | 65.37 | 63.95 | 64.86 | 5.9M |
| 2025-06-11 | 65.65 | 66.08 | 64.83 | 65.13 | 9.7M |
| 2025-06-10 | 62.80 | 67.80 | 60.95 | 66.19 | 17.3M |
| 2025-06-09 | 62.90 | 63.66 | 62.66 | 62.78 | 5.0M |
| 2025-06-06 | 63.37 | 63.66 | 62.70 | 62.93 | 4.9M |
| 2025-06-05 | 61.45 | 64.14 | 60.70 | 63.47 | 8.7M |
| 2025-06-04 | 61.02 | 61.62 | 60.68 | 61.29 | 3.8M |
| 2025-06-03 | 60.02 | 61.24 | 59.91 | 60.79 | 3.2M |
| 2025-05-30 | 62.20 | 62.22 | 60.53 | 60.86 | 4.8M |
| 2025-05-29 | 61.73 | 63.21 | 61.73 | 62.47 | 4.8M |
| 2025-05-28 | 62.18 | 62.80 | 61.50 | 61.91 | 4.2M |
| 2025-05-27 | 63.68 | 63.68 | 61.90 | 62.07 | 5.1M |
| 2025-05-26 | 64.00 | 64.29 | 63.01 | 63.68 | 4.5M |
| 2025-05-23 | 64.36 | 65.83 | 63.68 | 64.07 | 6.7M |
| 2025-05-22 | 64.90 | 65.75 | 64.50 | 64.60 | 4.8M |
| 2025-05-21 | 65.47 | 65.57 | 64.36 | 64.78 | 5.7M |
| 2025-05-20 | 65.70 | 66.48 | 65.07 | 65.85 | 5.4M |
| 2025-05-19 | 67.83 | 67.83 | 64.98 | 65.87 | 8.3M |
| 2025-05-16 | 66.90 | 69.05 | 65.90 | 67.83 | 9.5M |
| 2025-05-15 | 68.66 | 68.70 | 67.01 | 67.06 | 7.6M |
| 2025-05-14 | 69.38 | 69.62 | 68.00 | 68.65 | 8.9M |
| 2025-05-13 | 71.50 | 71.50 | 68.68 | 69.19 | 13.1M |
| 2025-05-12 | 67.62 | 70.70 | 67.62 | 70.45 | 21.1M |
| 2025-05-09 | 68.00 | 68.00 | 65.50 | 66.71 | 8.9M |
| 2025-05-08 | 67.75 | 68.80 | 67.33 | 68.07 | 8.4M |
| 2025-05-07 | 69.40 | 69.66 | 67.00 | 67.82 | 12.1M |
| 2025-05-06 | 68.74 | 69.25 | 67.50 | 68.85 | 15.5M |
| 2025-04-30 | 65.90 | 68.49 | 65.41 | 67.95 | 14.6M |
| 2025-04-29 | 63.96 | 66.80 | 63.07 | 65.85 | 14.6M |
| 2025-04-28 | 63.45 | 64.50 | 62.87 | 63.19 | 6.3M |
| 2025-04-25 | 64.16 | 65.01 | 63.35 | 64.13 | 8.4M |
| 2025-04-24 | 65.21 | 65.78 | 63.64 | 64.12 | 10.8M |
| 2025-04-23 | 63.00 | 66.20 | 62.70 | 65.20 | 18.3M |
| 2025-04-22 | 63.92 | 63.92 | 62.15 | 62.22 | 6.8M |
| 2025-04-21 | 60.30 | 64.22 | 60.02 | 63.92 | 11.1M |
| 2025-04-18 | 61.38 | 62.50 | 60.80 | 61.31 | 5.4M |
| 2025-04-17 | 61.89 | 63.21 | 61.71 | 61.78 | 6.8M |
| 2025-04-16 | 63.36 | 63.60 | 61.45 | 62.01 | 9.2M |
| 2025-04-15 | 63.31 | 64.53 | 62.07 | 63.55 | 12.9M |
| 2025-04-14 | 61.50 | 65.66 | 60.53 | 63.42 | 18.7M |
| 2025-04-11 | 57.35 | 60.66 | 57.00 | 59.83 | 11.1M |
| 2025-04-10 | 57.75 | 59.70 | 57.03 | 57.96 | 12.9M |
| 2025-04-09 | 52.10 | 56.65 | 49.50 | 56.00 | 15.9M |
| 2025-04-08 | 55.00 | 55.90 | 51.55 | 53.52 | 14.9M |
| 2025-04-07 | 57.00 | 59.90 | 56.62 | 56.62 | 5.6M |
| 2025-04-03 | 64.00 | 64.88 | 62.80 | 62.91 | 5.7M |
| 2025-04-02 | 64.90 | 65.48 | 64.40 | 64.62 | 5.3M |
| 2025-04-01 | 65.65 | 66.00 | 64.00 | 64.52 | 6.9M |
| 2025-03-31 | 65.80 | 66.30 | 63.20 | 65.24 | 13.1M |
| 2025-03-28 | 67.77 | 68.66 | 66.99 | 66.99 | 6.1M |
| 2025-03-27 | 68.36 | 69.49 | 67.54 | 68.13 | 6.7M |
| 2025-03-26 | 68.26 | 70.44 | 68.26 | 69.22 | 9.1M |
| 2025-03-25 | 70.40 | 70.68 | 67.76 | 67.95 | 6.9M |
| 2025-03-24 | 70.98 | 71.44 | 68.05 | 69.95 | 9.9M |
| 2025-03-21 | 73.39 | 73.80 | 70.40 | 71.45 | 12.4M |
| 2025-03-20 | 73.58 | 74.66 | 72.01 | 73.33 | 10.5M |
| 2025-03-19 | 73.73 | 74.48 | 72.12 | 73.61 | 10.0M |
| 2025-03-18 | 73.99 | 74.98 | 73.00 | 74.06 | 11.9M |
| 2025-03-17 | 72.98 | 74.33 | 71.51 | 73.63 | 12.9M |
| 2025-03-14 | 70.54 | 73.86 | 69.88 | 72.60 | 14.0M |
| 2025-03-13 | 74.00 | 74.28 | 69.70 | 70.54 | 17.5M |
| 2025-03-12 | 75.19 | 75.70 | 74.00 | 74.66 | 11.1M |
| 2025-03-11 | 75.31 | 76.70 | 73.47 | 75.05 | 15.5M |
| 2025-03-10 | 76.65 | 78.08 | 75.30 | 76.98 | 17.2M |
| 2025-03-07 | 75.10 | 76.77 | 74.55 | 75.35 | 14.8M |
| 2025-03-06 | 74.78 | 77.38 | 74.19 | 76.23 | 18.3M |
| 2025-03-05 | 72.94 | 74.82 | 72.45 | 74.49 | 15.7M |
| 2025-03-04 | 70.44 | 75.66 | 70.41 | 73.67 | 20.1M |
| 2025-03-03 | 76.30 | 78.01 | 71.22 | 72.54 | 29.8M |
| 2025-02-28 | 87.05 | 87.05 | 79.13 | 79.13 | 30.6M |
| 2025-02-27 | 84.00 | 89.50 | 83.74 | 87.92 | 36.8M |
| 2025-02-26 | 83.83 | 90.89 | 82.24 | 85.37 | 46.9M |
| 2025-02-25 | 86.88 | 88.88 | 83.00 | 83.30 | 44.5M |
| 2025-02-24 | 78.00 | 86.35 | 77.00 | 86.35 | 28.5M |
| 2025-02-21 | 77.20 | 79.86 | 76.91 | 78.50 | 23.3M |
| 2025-02-20 | 78.50 | 80.77 | 76.66 | 78.85 | 28.5M |
| 2025-02-19 | 73.62 | 80.00 | 73.55 | 79.13 | 33.2M |
| 2025-02-18 | 75.42 | 76.00 | 73.50 | 73.60 | 16.0M |
| 2025-02-17 | 72.97 | 76.00 | 72.63 | 75.41 | 20.7M |
| 2025-02-14 | 74.52 | 75.25 | 72.00 | 72.96 | 23.5M |
| 2025-02-13 | 80.81 | 81.50 | 75.61 | 75.66 | 28.4M |
| 2025-02-12 | 81.80 | 83.23 | 80.37 | 81.62 | 21.0M |
| 2025-02-11 | 80.14 | 83.48 | 79.50 | 82.40 | 24.2M |
| 2025-02-10 | 80.81 | 82.80 | 78.55 | 81.13 | 24.6M |
| 2025-02-07 | 80.48 | 85.68 | 79.10 | 82.00 | 37.8M |
| 2025-02-06 | 76.21 | 83.98 | 76.01 | 81.75 | 33.3M |
| 2025-02-05 | 76.80 | 80.00 | 75.29 | 77.77 | 24.5M |
| 2025-01-27 | 80.70 | 80.70 | 75.52 | 76.21 | 28.3M |
| 2025-01-24 | 75.99 | 83.33 | 75.06 | 81.87 | 39.9M |
| 2025-01-23 | 76.20 | 78.00 | 73.60 | 77.14 | 32.2M |
| 2025-01-22 | 76.51 | 76.99 | 74.56 | 75.50 | 29.2M |
| 2025-01-21 | 72.50 | 79.00 | 71.38 | 78.60 | 44.7M |
| 2025-01-20 | 74.75 | 74.93 | 71.70 | 72.18 | 28.4M |
| 2025-01-17 | 72.51 | 76.80 | 72.35 | 73.74 | 32.9M |
| 2025-01-16 | 72.11 | 77.00 | 72.00 | 73.27 | 33.3M |
| 2025-01-15 | 72.50 | 74.01 | 70.90 | 72.38 | 29.6M |
| 2025-01-14 | 66.12 | 72.67 | 66.12 | 72.59 | 36.3M |
| 2025-01-13 | 71.00 | 73.76 | 66.20 | 66.90 | 40.4M |
| 2025-01-10 | 75.49 | 80.99 | 73.50 | 73.55 | 43.5M |
| 2025-01-09 | 75.00 | 81.83 | 74.12 | 77.49 | 49.5M |
| 2025-01-08 | 71.50 | 79.48 | 70.90 | 77.50 | 54.8M |
| 2025-01-07 | 69.21 | 72.25 | 68.49 | 72.25 | 37.2M |
| 2025-01-06 | 67.00 | 70.88 | 66.01 | 70.16 | 31.6M |
| 2025-01-03 | 69.59 | 69.88 | 63.00 | 67.62 | 39.4M |
| 2025-01-02 | 65.43 | 71.06 | 64.30 | 69.68 | 48.4M |