70.30
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 69.95 | 70.35 | 68.40 | 70.00 | 152.0K |
| 09:35 | 70.25 | 71.10 | 69.90 | 69.95 | 153.0K |
| 09:40 | 70.40 | 70.55 | 69.75 | 69.75 | 36.0K |
| 09:45 | 69.75 | 70.00 | 69.30 | 69.35 | 64.0K |
| 09:50 | 69.30 | 69.35 | 68.75 | 69.00 | 71.5K |
| 09:55 | 69.30 | 69.95 | 69.10 | 69.95 | 85.5K |
| 10:00 | 69.90 | 69.90 | 69.50 | 69.70 | 24.5K |
| 10:05 | 69.65 | 69.65 | 69.50 | 69.60 | 3.5K |
| 10:10 | 69.65 | 69.85 | 69.15 | 69.25 | 21.5K |
| 10:15 | 69.30 | 69.55 | 69.30 | 69.45 | 10.0K |
| 10:20 | 69.55 | 69.65 | 69.40 | 69.65 | 18.5K |
| 10:25 | 69.55 | 69.80 | 69.20 | 69.35 | 99.0K |
| 10:30 | 69.30 | 69.55 | 69.10 | 69.45 | 17.5K |
| 10:35 | 69.40 | 69.40 | 69.25 | 69.25 | 11.5K |
| 10:40 | 69.30 | 69.45 | 68.95 | 69.35 | 48.0K |
| 10:45 | 69.45 | 69.55 | 69.20 | 69.55 | 48.0K |
| 10:50 | 69.70 | 69.70 | 69.35 | 69.50 | 31.5K |
| 10:55 | 69.55 | 69.70 | 69.55 | 69.70 | 10.0K |
| 11:00 | 69.75 | 69.95 | 69.75 | 69.80 | 38.0K |
| 11:05 | 69.80 | 69.95 | 69.70 | 69.95 | 34.5K |
| 11:10 | 69.85 | 69.90 | 69.65 | 69.90 | 14.5K |
| 11:15 | 69.90 | 70.35 | 69.90 | 69.95 | 62.5K |
| 11:20 | 70.00 | 70.00 | 69.95 | 70.00 | 15.0K |
| 11:25 | 69.95 | 70.50 | 69.95 | 70.15 | 12.0K |
| 11:30 | 70.20 | 70.25 | 70.20 | 70.25 | 2.0K |
| 11:35 | 70.30 | 70.30 | 70.10 | 70.10 | 6.0K |
| 11:40 | 70.10 | 70.10 | 70.10 | 70.10 | 9.0K |
| 11:45 | 70.20 | 70.30 | 70.20 | 70.30 | 8.5K |
| 11:50 | 70.45 | 70.45 | 70.35 | 70.35 | 5.0K |
| 13:00 | 70.40 | 70.40 | 70.05 | 70.10 | 20.0K |
| 13:05 | 70.40 | 70.40 | 69.75 | 69.80 | 18.5K |
| 13:10 | 69.90 | 69.90 | 69.65 | 69.75 | 15.0K |
| 13:15 | 69.90 | 69.95 | 69.60 | 69.90 | 47.5K |
| 13:20 | 69.90 | 70.35 | 69.65 | 70.35 | 72.0K |
| 13:25 | 70.40 | 70.80 | 70.40 | 70.65 | 40.5K |
| 13:30 | 70.80 | 70.80 | 70.50 | 70.60 | 32.0K |
| 13:35 | 70.80 | 71.00 | 70.65 | 70.80 | 33.5K |
| 13:40 | 70.90 | 71.10 | 70.85 | 70.85 | 37.5K |
| 13:45 | 70.80 | 71.15 | 70.60 | 71.15 | 39.5K |
| 13:50 | 71.05 | 71.25 | 71.00 | 71.20 | 28.0K |
| 13:55 | 71.15 | 71.20 | 70.90 | 71.10 | 37.5K |
| 14:00 | 71.00 | 71.15 | 70.85 | 71.10 | 21.5K |
| 14:05 | 71.15 | 71.30 | 71.10 | 71.30 | 37.5K |
| 14:10 | 71.35 | 71.35 | 71.00 | 71.10 | 21.0K |
| 14:15 | 71.05 | 71.05 | 70.70 | 70.85 | 35.5K |
| 14:20 | 70.90 | 71.00 | 70.90 | 70.95 | 12.5K |
| 14:25 | 70.70 | 70.90 | 70.70 | 70.85 | 92.0K |
| 14:30 | 70.90 | 70.90 | 70.80 | 70.80 | 5.0K |
| 14:35 | 70.75 | 70.80 | 70.70 | 70.75 | 84.5K |
| 14:40 | 70.80 | 70.85 | 70.80 | 70.85 | 5.0K |
| 14:45 | 70.90 | 70.90 | 70.85 | 70.90 | 2.0K |
| 14:50 | 70.85 | 71.00 | 70.85 | 70.90 | 23.5K |
| 14:55 | 70.80 | 70.80 | 70.80 | 70.80 | 4.0K |
| 15:00 | 70.70 | 70.70 | 70.20 | 70.25 | 86.5K |
| 15:05 | 70.20 | 70.20 | 70.00 | 70.15 | 22.5K |
| 15:10 | 70.30 | 70.30 | 69.95 | 69.95 | 27.0K |
| 15:15 | 70.00 | 70.00 | 69.95 | 70.00 | 8.5K |
| 15:20 | 70.05 | 70.20 | 69.85 | 70.10 | 111.5K |
| 15:25 | 70.05 | 70.20 | 70.05 | 70.15 | 14.5K |
| 15:30 | 70.15 | 70.60 | 70.15 | 70.45 | 35.5K |
| 15:35 | 70.45 | 70.45 | 70.05 | 70.25 | 29.0K |
| 15:40 | 70.20 | 70.20 | 70.00 | 70.10 | 75.0K |
| 15:45 | 70.10 | 70.35 | 70.10 | 70.35 | 44.0K |
| 15:50 | 70.40 | 70.40 | 70.00 | 70.10 | 44.0K |
| 15:55 | 70.05 | 70.30 | 70.00 | 70.30 | 121.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 69.50 | 71.35 | 68.40 | 70.30 | 2.5M |
| 2025-09-25 | 71.55 | 73.35 | 70.50 | 71.00 | 2.4M |
| 2025-09-24 | 72.05 | 72.40 | 69.10 | 70.80 | 3.1M |
| 2025-09-23 | 73.45 | 74.00 | 70.80 | 72.70 | 2.2M |
| 2025-09-22 | 73.15 | 76.95 | 71.05 | 73.70 | 2.6M |
| 2025-09-19 | 76.10 | 77.00 | 71.15 | 72.10 | 3.8M |
| 2025-09-18 | 72.55 | 76.95 | 72.55 | 76.30 | 3.0M |
| 2025-09-17 | 73.75 | 74.85 | 72.10 | 73.75 | 2.3M |
| 2025-09-16 | 75.90 | 77.50 | 72.20 | 73.75 | 2.1M |
| 2025-09-15 | 75.70 | 77.70 | 74.50 | 75.90 | 1.8M |
| 2025-09-12 | 76.70 | 78.00 | 73.35 | 75.95 | 3.4M |
| 2025-09-11 | 73.50 | 77.45 | 71.20 | 76.05 | 6.5M |
| 2025-09-10 | 78.35 | 80.00 | 76.15 | 77.35 | 2.9M |
| 2025-09-09 | 78.50 | 79.80 | 74.30 | 77.65 | 2.5M |
| 2025-09-08 | 78.35 | 78.90 | 76.05 | 78.50 | 3.1M |
| 2025-09-05 | 68.50 | 78.65 | 68.50 | 78.45 | 6.5M |
| 2025-09-04 | 73.00 | 73.80 | 67.00 | 68.50 | 5.3M |
| 2025-09-03 | 73.50 | 75.50 | 71.30 | 72.25 | 6.0M |
| 2025-09-02 | 72.95 | 74.30 | 71.10 | 72.00 | 4.0M |
| 2025-09-01 | 70.70 | 73.65 | 69.30 | 71.90 | 3.6M |
| 2025-08-29 | 66.70 | 70.75 | 66.45 | 69.15 | 3.4M |
| 2025-08-28 | 65.65 | 67.80 | 64.20 | 66.50 | 4.2M |
| 2025-08-27 | 73.60 | 77.75 | 65.55 | 66.50 | 9.2M |
| 2025-08-26 | 71.05 | 73.75 | 70.90 | 72.75 | 2.6M |
| 2025-08-25 | 74.95 | 75.65 | 70.10 | 71.25 | 4.2M |
| 2025-08-22 | 72.95 | 73.60 | 71.70 | 73.10 | 1.4M |
| 2025-08-21 | 72.45 | 73.45 | 70.95 | 72.95 | 2.1M |
| 2025-08-20 | 74.90 | 75.00 | 70.00 | 71.45 | 3.9M |
| 2025-08-19 | 74.80 | 76.00 | 72.15 | 74.75 | 3.5M |
| 2025-08-18 | 74.40 | 76.00 | 72.55 | 74.70 | 5.1M |
| 2025-08-15 | 72.90 | 74.95 | 71.25 | 73.90 | 2.2M |
| 2025-08-14 | 72.50 | 74.65 | 71.50 | 72.95 | 3.1M |
| 2025-08-13 | 66.35 | 73.35 | 66.35 | 72.10 | 4.8M |
| 2025-08-12 | 68.30 | 69.30 | 65.50 | 66.35 | 2.3M |
| 2025-08-11 | 68.40 | 69.25 | 65.15 | 68.15 | 4.2M |
| 2025-08-08 | 66.15 | 68.45 | 65.05 | 68.15 | 4.3M |
| 2025-08-07 | 68.35 | 69.60 | 64.70 | 66.15 | 4.3M |
| 2025-08-06 | 69.60 | 70.40 | 65.60 | 68.15 | 6.5M |
| 2025-08-05 | 61.95 | 69.85 | 61.95 | 69.60 | 6.3M |
| 2025-08-04 | 61.10 | 62.40 | 59.40 | 61.85 | 2.7M |
| 2025-08-01 | 61.90 | 64.30 | 60.45 | 61.55 | 4.2M |
| 2025-07-31 | 63.05 | 64.75 | 59.90 | 61.40 | 5.2M |
| 2025-07-30 | 65.95 | 66.00 | 60.30 | 62.25 | 8.7M |
| 2025-07-29 | 63.40 | 66.65 | 63.00 | 64.85 | 8.5M |
| 2025-07-28 | 60.05 | 63.90 | 57.60 | 63.10 | 6.7M |
| 2025-07-25 | 62.35 | 62.35 | 58.85 | 59.65 | 5.0M |
| 2025-07-24 | 58.05 | 62.60 | 57.55 | 61.65 | 5.7M |
| 2025-07-23 | 60.35 | 60.35 | 56.30 | 58.00 | 4.0M |
| 2025-07-22 | 60.00 | 63.65 | 57.90 | 58.60 | 6.7M |
| 2025-07-21 | 58.00 | 60.75 | 56.45 | 60.10 | 5.1M |
| 2025-07-18 | 57.00 | 58.95 | 56.00 | 57.50 | 5.4M |
| 2025-07-17 | 50.60 | 57.75 | 50.00 | 57.25 | 13.7M |
| 2025-07-16 | 48.70 | 50.55 | 48.00 | 50.00 | 3.5M |
| 2025-07-15 | 48.00 | 49.80 | 47.45 | 48.70 | 3.0M |
| 2025-07-14 | 46.25 | 48.30 | 45.75 | 48.10 | 3.1M |
| 2025-07-11 | 45.15 | 47.10 | 45.10 | 45.95 | 2.0M |
| 2025-07-10 | 45.60 | 47.80 | 45.20 | 45.50 | 3.1M |
| 2025-07-09 | 46.00 | 46.70 | 44.90 | 45.60 | 2.0M |
| 2025-07-08 | 45.70 | 46.95 | 44.75 | 45.80 | 1.9M |
| 2025-07-07 | 45.40 | 47.30 | 44.45 | 45.70 | 1.7M |
| 2025-07-04 | 46.50 | 47.45 | 44.90 | 45.80 | 3.3M |
| 2025-07-03 | 46.00 | 48.15 | 44.60 | 46.50 | 3.7M |
| 2025-07-02 | 47.00 | 47.85 | 44.80 | 45.75 | 3.4M |
| 2025-06-30 | 46.60 | 47.05 | 45.40 | 46.20 | 1.5M |
| 2025-06-27 | 48.20 | 48.20 | 45.30 | 46.25 | 3.8M |
| 2025-06-26 | 48.30 | 49.55 | 47.35 | 48.20 | 2.6M |
| 2025-06-25 | 48.75 | 50.40 | 48.40 | 49.55 | 3.0M |
| 2025-06-24 | 46.95 | 49.60 | 46.20 | 49.10 | 4.8M |
| 2025-06-23 | 44.60 | 46.75 | 43.80 | 46.15 | 1.5M |
| 2025-06-20 | 45.50 | 45.80 | 44.20 | 44.60 | 3.4M |
| 2025-06-19 | 46.50 | 47.60 | 44.55 | 45.70 | 3.0M |
| 2025-06-18 | 44.65 | 47.25 | 43.90 | 46.50 | 3.6M |
| 2025-06-17 | 46.50 | 47.75 | 43.85 | 44.65 | 5.2M |
| 2025-06-16 | 47.65 | 48.60 | 45.95 | 46.50 | 6.0M |
| 2025-06-13 | 50.00 | 50.80 | 46.55 | 47.50 | 8.3M |
| 2025-06-12 | 47.40 | 51.35 | 46.95 | 50.85 | 7.2M |
| 2025-06-11 | 46.75 | 48.90 | 46.10 | 46.95 | 37.6M |
| 2025-06-10 | 49.80 | 50.30 | 47.35 | 48.65 | 5.8M |
| 2025-06-09 | 47.80 | 50.00 | 46.70 | 49.60 | 3.9M |
| 2025-06-06 | 45.95 | 48.00 | 45.15 | 47.80 | 3.2M |
| 2025-06-05 | 45.80 | 47.40 | 44.35 | 45.95 | 3.5M |
| 2025-06-04 | 44.00 | 46.55 | 44.00 | 44.85 | 2.9M |
| 2025-06-03 | 42.30 | 44.70 | 42.30 | 44.05 | 2.3M |
| 2025-06-02 | 44.10 | 44.10 | 40.40 | 41.75 | 0.5M |
| 2025-05-30 | 41.90 | 44.55 | 40.45 | 44.10 | 3.4M |
| 2025-05-29 | 40.50 | 41.80 | 40.15 | 41.50 | 2.3M |
| 2025-05-28 | 40.70 | 41.25 | 39.75 | 40.20 | 0.8M |
| 2025-05-27 | 39.60 | 41.15 | 39.50 | 40.70 | 1.2M |
| 2025-05-26 | 40.30 | 41.60 | 39.65 | 39.95 | 1.2M |
| 2025-05-23 | 40.95 | 41.55 | 39.80 | 40.30 | 1.7M |
| 2025-05-22 | 43.55 | 43.55 | 40.30 | 40.70 | 1.7M |
| 2025-05-21 | 41.30 | 44.00 | 41.30 | 42.20 | 2.3M |
| 2025-05-20 | 41.35 | 43.05 | 41.35 | 41.80 | 2.3M |
| 2025-05-19 | 41.85 | 41.90 | 40.20 | 41.35 | 1.1M |
| 2025-05-16 | 40.25 | 41.85 | 40.25 | 40.85 | 1.3M |
| 2025-05-15 | 41.00 | 41.00 | 39.90 | 40.35 | 0.7M |
| 2025-05-14 | 41.50 | 41.95 | 39.95 | 40.30 | 1.5M |
| 2025-05-13 | 41.85 | 42.10 | 40.20 | 41.10 | 1.7M |
| 2025-05-12 | 40.25 | 41.25 | 37.40 | 40.35 | 3.6M |
| 2025-05-09 | 41.65 | 42.70 | 41.25 | 42.05 | 1.2M |
| 2025-05-08 | 43.95 | 44.80 | 41.55 | 42.20 | 2.0M |
| 2025-05-07 | 46.20 | 47.30 | 43.50 | 44.30 | 1.8M |
| 2025-05-06 | 47.00 | 47.60 | 45.40 | 46.50 | 2.1M |
| 2025-05-02 | 44.60 | 48.00 | 44.55 | 48.00 | 0.7M |
| 2025-04-30 | 45.95 | 46.05 | 44.20 | 44.65 | 2.2M |
| 2025-04-29 | 43.55 | 45.35 | 42.20 | 45.00 | 1.9M |
| 2025-04-28 | 40.95 | 43.75 | 40.30 | 43.25 | 1.9M |
| 2025-04-25 | 46.00 | 46.30 | 42.10 | 42.25 | 2.5M |
| 2025-04-24 | 43.60 | 46.20 | 43.00 | 45.00 | 2.5M |
| 2025-04-23 | 45.00 | 46.40 | 43.70 | 43.95 | 2.7M |
| 2025-04-22 | 46.50 | 46.50 | 43.60 | 44.65 | 2.4M |
| 2025-04-17 | 39.85 | 43.50 | 39.85 | 42.65 | 1.3M |
| 2025-04-16 | 44.85 | 45.35 | 40.75 | 41.65 | 2.1M |
| 2025-04-15 | 45.00 | 46.70 | 42.90 | 44.30 | 1.3M |
| 2025-04-14 | 45.75 | 45.90 | 43.50 | 45.30 | 2.8M |
| 2025-04-11 | 40.25 | 44.20 | 40.15 | 43.85 | 1.9M |
| 2025-04-10 | 39.20 | 42.00 | 39.20 | 40.80 | 1.9M |
| 2025-04-09 | 36.95 | 39.45 | 34.15 | 38.70 | 3.7M |
| 2025-04-08 | 40.15 | 40.90 | 36.95 | 39.00 | 3.8M |
| 2025-04-07 | 43.00 | 43.00 | 37.35 | 38.65 | 7.6M |
| 2025-04-03 | 48.10 | 49.60 | 45.85 | 48.00 | 3.0M |
| 2025-04-02 | 46.65 | 49.00 | 46.45 | 48.10 | 3.1M |
| 2025-04-01 | 44.65 | 47.50 | 44.40 | 46.65 | 3.8M |
| 2025-03-31 | 45.00 | 45.50 | 43.35 | 44.40 | 2.3M |
| 2025-03-28 | 44.80 | 46.65 | 44.05 | 45.00 | 3.4M |
| 2025-03-27 | 40.00 | 45.00 | 40.00 | 44.80 | 5.1M |
| 2025-03-26 | 39.15 | 41.20 | 39.15 | 40.65 | 2.9M |
| 2025-03-25 | 37.65 | 41.20 | 37.55 | 39.95 | 4.3M |
| 2025-03-24 | 38.45 | 40.00 | 37.45 | 38.00 | 2.1M |
| 2025-03-21 | 39.20 | 39.20 | 36.35 | 38.20 | 4.0M |
| 2025-03-20 | 39.10 | 40.60 | 38.90 | 39.20 | 2.5M |
| 2025-03-19 | 38.30 | 39.65 | 37.70 | 39.65 | 1.8M |
| 2025-03-18 | 36.00 | 38.90 | 36.00 | 37.70 | 2.1M |
| 2025-03-17 | 35.00 | 36.00 | 34.60 | 36.00 | 1.3M |
| 2025-03-14 | 34.55 | 35.50 | 34.30 | 35.30 | 1.4M |
| 2025-03-13 | 33.80 | 36.00 | 33.80 | 34.45 | 1.7M |
| 2025-03-12 | 35.80 | 35.80 | 33.75 | 34.40 | 1.1M |
| 2025-03-11 | 33.30 | 35.50 | 33.30 | 35.15 | 1.1M |
| 2025-03-10 | 36.25 | 37.55 | 34.15 | 34.50 | 2.0M |
| 2025-03-07 | 36.40 | 37.70 | 35.75 | 36.70 | 1.5M |
| 2025-03-06 | 36.80 | 37.90 | 36.15 | 36.70 | 1.8M |
| 2025-03-05 | 36.75 | 36.90 | 35.35 | 36.60 | 0.9M |
| 2025-03-04 | 34.10 | 36.40 | 33.75 | 36.20 | 1.7M |
| 2025-03-03 | 35.25 | 36.40 | 34.80 | 35.55 | 1.1M |
| 2025-02-28 | 36.05 | 37.40 | 34.55 | 35.25 | 2.1M |
| 2025-02-27 | 36.10 | 37.85 | 35.65 | 37.25 | 2.3M |
| 2025-02-26 | 35.80 | 37.65 | 34.95 | 36.55 | 2.8M |
| 2025-02-25 | 36.00 | 36.30 | 34.55 | 35.35 | 2.7M |
| 2025-02-24 | 37.35 | 38.45 | 35.90 | 36.85 | 2.0M |
| 2025-02-21 | 35.10 | 37.70 | 35.10 | 37.55 | 2.0M |
| 2025-02-20 | 35.20 | 36.20 | 35.10 | 35.35 | 2.1M |
| 2025-02-19 | 35.40 | 35.45 | 34.60 | 35.20 | 1.4M |
| 2025-02-18 | 35.65 | 36.45 | 34.65 | 35.40 | 2.0M |
| 2025-02-17 | 34.90 | 35.40 | 33.70 | 34.95 | 3.5M |
| 2025-02-14 | 32.85 | 35.05 | 32.85 | 34.85 | 1.9M |
| 2025-02-13 | 32.35 | 33.70 | 32.35 | 33.00 | 1.6M |
| 2025-02-12 | 32.80 | 33.00 | 31.80 | 32.50 | 1.9M |
| 2025-02-11 | 32.45 | 33.00 | 31.10 | 32.80 | 2.2M |
| 2025-02-10 | 31.90 | 33.30 | 31.90 | 32.40 | 1.6M |
| 2025-02-07 | 31.10 | 32.25 | 31.00 | 31.60 | 1.1M |
| 2025-02-06 | 29.35 | 31.85 | 29.35 | 31.65 | 1.9M |
| 2025-02-05 | 29.35 | 30.10 | 28.90 | 29.70 | 1.0M |
| 2025-02-04 | 28.40 | 29.80 | 28.40 | 29.55 | 0.3M |
| 2025-02-03 | 29.55 | 30.35 | 28.40 | 29.15 | 0.2M |
| 2025-01-28 | 29.85 | 30.60 | 29.50 | 29.50 | 0.0M |
| 2025-01-27 | 30.40 | 31.05 | 30.00 | 30.25 | 0.5M |
| 2025-01-24 | 29.60 | 31.85 | 29.35 | 30.30 | 1.9M |
| 2025-01-23 | 30.40 | 31.50 | 29.45 | 29.70 | 0.8M |
| 2025-01-22 | 31.75 | 31.75 | 29.60 | 30.40 | 2.1M |
| 2025-01-21 | 29.60 | 31.00 | 29.45 | 30.85 | 1.3M |
| 2025-01-20 | 29.00 | 31.30 | 29.00 | 29.90 | 1.3M |
| 2025-01-17 | 27.35 | 30.15 | 27.35 | 29.30 | 1.4M |
| 2025-01-16 | 28.90 | 29.50 | 27.20 | 28.20 | 1.4M |
| 2025-01-15 | 28.60 | 29.65 | 27.50 | 28.35 | 1.0M |
| 2025-01-14 | 27.25 | 29.00 | 27.25 | 28.75 | 1.1M |
| 2025-01-13 | 27.20 | 28.30 | 27.05 | 28.20 | 1.1M |
| 2025-01-10 | 29.30 | 29.45 | 27.45 | 27.85 | 1.2M |
| 2025-01-09 | 27.90 | 28.90 | 27.90 | 28.80 | 0.9M |
| 2025-01-08 | 29.00 | 29.00 | 27.20 | 28.00 | 1.4M |
| 2025-01-07 | 28.70 | 29.25 | 27.70 | 29.00 | 1.4M |
| 2025-01-06 | 29.35 | 29.75 | 28.00 | 28.70 | 1.4M |
| 2025-01-03 | 30.50 | 30.50 | 28.80 | 29.05 | 1.8M |
| 2025-01-02 | 30.90 | 31.55 | 29.85 | 30.25 | 1.0M |