Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:00 693.00 700.00 693.00 700.00 1.2K
09:25 693.00 693.00 693.00 693.00 0.3K
09:35 697.00 697.00 697.00 697.00 0.3K
09:40 697.00 697.00 696.00 696.00 0.3K
09:50 695.00 695.00 695.00 695.00 0.1K
10:05 696.00 696.00 696.00 696.00 0.6K
10:45 698.00 698.00 697.00 697.00 0.3K
11:00 697.00 697.00 697.00 697.00 0.2K
12:30 696.00 696.00 695.00 695.00 0.5K
13:00 695.00 695.00 694.00 694.00 0.2K
13:05 695.00 695.00 695.00 695.00 0.1K
13:25 695.00 695.00 695.00 695.00 0.1K
13:30 695.00 696.00 695.00 696.00 0.9K
13:35 696.00 696.00 696.00 696.00 0.2K
13:45 695.00 695.00 694.00 694.00 0.9K
13:50 695.00 695.00 695.00 695.00 0.1K
14:30 695.00 695.00 695.00 695.00 0.1K
14:40 695.00 695.00 693.00 693.00 0.6K
14:45 694.00 694.00 694.00 694.00 0.1K
15:15 694.00 694.00 694.00 694.00 0.1K
15:20 694.00 694.00 694.00 694.00 0.1K
15:30 693.00 693.00 693.00 693.00 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 675.00 675.00 660.00 667.00 0.1M
2025-09-29 686.00 686.00 676.00 676.00 0.0M
2025-09-26 693.00 697.00 686.00 688.00 0.1M
2025-09-25 693.00 700.00 693.00 693.00 0.0M
2025-09-24 695.00 697.00 692.00 696.00 0.0M
2025-09-22 696.00 705.00 696.00 696.00 0.0M
2025-09-19 691.00 698.00 687.00 698.00 0.0M
2025-09-18 686.00 692.00 680.00 690.00 0.0M
2025-09-17 698.00 698.00 681.00 686.00 0.0M
2025-09-16 702.00 709.00 698.00 700.00 0.0M
2025-09-12 710.00 715.00 700.00 701.00 0.0M
2025-09-11 707.00 714.00 700.00 710.00 0.0M
2025-09-10 703.00 706.00 699.00 699.00 0.0M
2025-09-09 714.00 723.00 702.00 703.00 0.0M
2025-09-08 708.00 716.00 702.00 708.00 0.1M
2025-09-05 698.00 708.00 698.00 708.00 0.0M
2025-09-04 711.00 711.00 698.00 698.00 0.0M
2025-09-03 697.00 713.00 697.00 709.00 0.0M
2025-09-02 696.00 705.00 694.00 697.00 0.0M
2025-09-01 700.00 706.00 694.00 696.00 0.0M
2025-08-29 702.00 708.00 700.00 705.00 0.0M
2025-08-28 701.00 705.00 698.00 699.00 0.0M
2025-08-27 713.00 713.00 701.00 701.00 0.0M
2025-08-26 736.00 736.00 689.00 701.00 0.2M
2025-08-25 700.00 744.00 697.00 743.00 0.2M
2025-08-22 699.00 700.00 694.00 694.00 0.0M
2025-08-21 687.00 708.00 686.00 703.00 0.1M
2025-08-20 679.00 685.00 672.00 685.00 0.0M
2025-08-19 683.00 693.00 664.00 679.00 0.1M
2025-08-18 694.00 704.00 681.00 681.00 0.1M
2025-08-15 704.00 704.00 682.00 694.00 0.1M
2025-08-14 685.00 709.00 670.00 709.00 0.1M
2025-08-13 713.00 713.00 687.00 687.00 0.1M
2025-08-12 670.00 724.00 666.00 715.00 0.2M
2025-08-08 668.00 686.00 641.00 670.00 0.4M
2025-08-07 601.00 606.00 595.00 598.00 0.1M
2025-08-06 605.00 605.00 587.00 603.00 0.1M
2025-08-05 600.00 606.00 594.00 599.00 0.0M
2025-08-04 581.00 600.00 578.00 591.00 0.0M
2025-08-01 573.00 586.00 573.00 582.00 0.1M
2025-07-31 568.00 577.00 556.00 573.00 0.0M
2025-07-30 566.00 567.00 555.00 566.00 0.0M
2025-07-29 560.00 568.00 560.00 568.00 0.1M
2025-07-28 557.00 568.00 555.00 560.00 0.1M
2025-07-25 563.00 563.00 548.00 557.00 0.0M
2025-07-24 552.00 563.00 551.00 560.00 0.0M
2025-07-23 548.00 554.00 545.00 549.00 0.0M
2025-07-22 555.00 555.00 540.00 545.00 0.0M
2025-07-18 540.00 556.00 539.00 551.00 0.0M
2025-07-17 541.00 546.00 530.00 543.00 0.0M
2025-07-16 560.00 560.00 535.00 541.00 0.1M
2025-07-15 566.00 566.00 539.00 555.00 0.0M
2025-07-14 564.00 565.00 560.00 562.00 0.0M
2025-07-11 570.00 570.00 564.00 564.00 0.0M
2025-07-10 566.00 566.00 558.00 562.00 0.0M
2025-07-09 567.00 568.00 560.00 565.00 0.0M
2025-07-08 572.00 572.00 544.00 557.00 0.1M
2025-07-07 578.00 578.00 571.00 572.00 0.0M
2025-07-04 574.00 580.00 572.00 580.00 0.0M
2025-07-03 574.00 574.00 570.00 570.00 0.0M
2025-07-02 566.00 571.00 566.00 571.00 0.0M
2025-07-01 569.00 569.00 566.00 566.00 0.0M
2025-06-30 569.00 569.00 565.00 565.00 0.0M
2025-06-27 569.00 573.00 569.00 569.00 0.0M
2025-06-26 567.00 571.00 566.00 569.00 0.0M
2025-06-25 570.00 570.00 566.00 566.00 0.0M
2025-06-24 569.00 569.00 565.00 567.00 0.0M
2025-06-23 567.00 570.00 565.00 566.00 0.0M
2025-06-20 578.00 578.00 571.00 571.00 0.0M
2025-06-19 573.00 576.00 573.00 575.00 0.0M
2025-06-18 575.00 582.00 571.00 571.00 0.0M
2025-06-17 579.00 579.00 573.00 573.00 0.0M
2025-06-16 578.00 580.00 572.00 575.00 0.0M
2025-06-13 574.00 578.00 568.00 578.00 0.0M
2025-06-12 574.00 575.00 569.00 574.00 0.0M
2025-06-11 580.00 580.00 568.00 568.00 0.0M
2025-06-10 584.00 588.00 577.00 578.00 0.0M
2025-06-09 578.00 590.00 577.00 582.00 0.0M
2025-06-06 578.00 579.00 571.00 572.00 0.0M
2025-06-05 579.00 579.00 573.00 577.00 0.0M
2025-06-04 570.00 585.00 569.00 578.00 0.0M
2025-06-03 563.00 566.00 562.00 566.00 0.0M
2025-06-02 566.00 570.00 560.00 562.00 0.0M
2025-05-30 552.00 562.00 551.00 556.00 0.0M
2025-05-29 553.00 555.00 548.00 552.00 0.0M
2025-05-28 551.00 554.00 548.00 548.00 0.0M
2025-05-27 546.00 548.00 540.00 547.00 0.0M
2025-05-26 536.00 542.00 530.00 537.00 0.0M
2025-05-23 517.00 535.00 517.00 534.00 0.0M
2025-05-22 515.00 521.00 513.00 513.00 0.0M
2025-05-21 519.00 523.00 513.00 516.00 0.1M
2025-05-20 507.00 520.00 507.00 518.00 0.1M
2025-05-19 509.00 510.00 504.00 505.00 0.1M
2025-05-16 500.00 519.00 495.00 503.00 0.4M
2025-05-15 577.00 584.00 548.00 555.00 0.3M
2025-05-14 586.00 587.00 573.00 580.00 0.0M
2025-05-13 590.00 597.00 582.00 590.00 0.0M
2025-05-12 586.00 590.00 585.00 585.00 0.0M
2025-05-09 585.00 590.00 581.00 590.00 0.0M
2025-05-08 583.00 585.00 580.00 581.00 0.0M
2025-05-07 582.00 586.00 580.00 580.00 0.0M
2025-05-02 584.00 593.00 582.00 583.00 0.0M
2025-05-01 590.00 591.00 567.00 579.00 0.0M
2025-04-30 591.00 596.00 584.00 590.00 0.0M
2025-04-28 591.00 605.00 587.00 591.00 0.0M
2025-04-25 585.00 590.00 582.00 590.00 0.0M
2025-04-24 585.00 585.00 578.00 585.00 0.0M
2025-04-23 572.00 586.00 566.00 585.00 0.0M
2025-04-22 568.00 570.00 562.00 570.00 0.0M
2025-04-21 574.00 575.00 558.00 571.00 0.0M
2025-04-18 552.00 569.00 552.00 569.00 0.0M
2025-04-17 541.00 554.00 541.00 547.00 0.0M
2025-04-16 564.00 564.00 541.00 541.00 0.0M
2025-04-15 563.00 563.00 555.00 555.00 0.0M
2025-04-14 537.00 562.00 537.00 558.00 0.0M
2025-04-11 537.00 549.00 528.00 533.00 0.0M
2025-04-10 577.00 577.00 542.00 545.00 0.0M
2025-04-09 539.00 542.00 522.00 522.00 0.0M
2025-04-08 530.00 549.00 530.00 543.00 0.0M
2025-04-07 475.00 520.00 461.00 515.00 0.1M
2025-04-04 541.00 549.00 514.00 525.00 0.1M
2025-04-03 590.00 605.00 564.00 564.00 0.0M
2025-04-02 610.00 610.00 596.00 600.00 0.0M
2025-04-01 616.00 618.00 611.00 613.00 0.0M
2025-03-31 615.00 620.00 610.00 617.00 0.0M
2025-03-28 622.00 627.00 615.00 620.00 0.0M
2025-03-27 639.00 650.00 634.00 645.00 0.0M
2025-03-26 643.00 649.00 640.00 643.00 0.0M
2025-03-25 643.00 644.00 640.00 640.00 0.0M
2025-03-24 644.00 644.00 641.00 644.00 0.0M
2025-03-21 641.00 642.00 638.00 642.00 0.0M
2025-03-19 639.00 641.00 636.00 641.00 0.0M
2025-03-18 636.00 639.00 634.00 635.00 0.0M
2025-03-17 640.00 640.00 630.00 638.00 0.0M
2025-03-14 632.00 644.00 632.00 636.00 0.0M
2025-03-13 636.00 636.00 632.00 632.00 0.0M
2025-03-12 630.00 638.00 630.00 634.00 0.0M
2025-03-11 625.00 638.00 625.00 635.00 0.0M
2025-03-10 633.00 634.00 627.00 627.00 0.0M
2025-03-07 635.00 637.00 632.00 633.00 0.0M
2025-03-06 635.00 639.00 632.00 639.00 0.0M
2025-03-05 634.00 638.00 629.00 635.00 0.0M
2025-03-04 632.00 640.00 631.00 634.00 0.0M
2025-03-03 640.00 644.00 632.00 639.00 0.1M
2025-02-28 630.00 641.00 625.00 641.00 0.0M
2025-02-27 627.00 643.00 626.00 639.00 0.1M
2025-02-26 623.00 623.00 615.00 622.00 0.0M
2025-02-25 621.00 626.00 618.00 620.00 0.0M
2025-02-21 620.00 630.00 619.00 620.00 0.1M
2025-02-20 626.00 628.00 620.00 624.00 0.0M
2025-02-19 620.00 628.00 618.00 621.00 0.1M
2025-02-18 617.00 622.00 615.00 620.00 0.0M
2025-02-17 618.00 618.00 611.00 615.00 0.0M
2025-02-14 620.00 620.00 608.00 610.00 0.0M
2025-02-13 623.00 629.00 610.00 619.00 0.1M
2025-02-12 651.00 655.00 615.00 618.00 0.4M
2025-02-10 631.00 631.00 631.00 631.00 0.1M
2025-02-07 530.00 532.00 520.00 531.00 0.0M
2025-02-06 524.00 531.00 521.00 522.00 0.0M
2025-02-05 524.00 526.00 512.00 520.00 0.0M
2025-02-04 519.00 527.00 517.00 521.00 0.0M
2025-02-03 518.00 520.00 516.00 519.00 0.0M
2025-01-31 507.00 514.00 507.00 514.00 0.0M
2025-01-30 507.00 518.00 506.00 506.00 0.0M
2025-01-29 506.00 506.00 503.00 503.00 0.0M
2025-01-28 506.00 507.00 502.00 502.00 0.0M
2025-01-27 504.00 510.00 501.00 504.00 0.0M
2025-01-24 501.00 501.00 501.00 501.00 0.0M
2025-01-23 502.00 502.00 501.00 501.00 0.0M
2025-01-22 499.00 502.00 495.00 502.00 0.0M
2025-01-21 502.00 502.00 497.00 500.00 0.0M
2025-01-20 506.00 506.00 502.00 503.00 0.0M
2025-01-17 496.00 504.00 492.00 500.00 0.0M
2025-01-16 491.00 493.00 491.00 493.00 0.0M
2025-01-15 500.00 500.00 495.00 495.00 0.0M
2025-01-14 491.00 495.00 485.00 495.00 0.0M
2025-01-10 491.00 492.00 490.00 491.00 0.0M
2025-01-09 493.00 500.00 491.00 491.00 0.0M
2025-01-08 496.00 497.00 493.00 493.00 0.0M
2025-01-07 496.00 500.00 496.00 496.00 0.0M
2025-01-06 494.00 503.00 493.00 495.00 0.0M