33.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 34.46 | 34.98 | 34.40 | 34.58 | 18.8K |
| 09:35 | 34.52 | 35.08 | 34.52 | 34.90 | 83.4K |
| 09:40 | 34.88 | 34.88 | 34.56 | 34.56 | 7.0K |
| 09:45 | 34.64 | 34.92 | 34.64 | 34.70 | 19.6K |
| 09:50 | 34.84 | 34.86 | 34.64 | 34.70 | 11.1K |
| 09:55 | 34.74 | 35.26 | 34.74 | 35.24 | 29.2K |
| 10:00 | 35.22 | 35.22 | 34.72 | 34.82 | 19.4K |
| 10:05 | 34.92 | 35.00 | 34.82 | 35.00 | 41.3K |
| 10:10 | 34.86 | 35.00 | 34.86 | 34.98 | 75.2K |
| 10:15 | 35.00 | 35.00 | 34.86 | 34.88 | 12.3K |
| 10:20 | 34.92 | 34.94 | 34.82 | 34.84 | 13.4K |
| 10:25 | 34.92 | 34.92 | 34.80 | 34.84 | 23.3K |
| 10:30 | 34.70 | 34.70 | 34.58 | 34.58 | 8.3K |
| 10:35 | 34.60 | 34.70 | 34.60 | 34.70 | 4.0K |
| 10:40 | 34.64 | 34.68 | 34.56 | 34.56 | 10.6K |
| 10:45 | 34.62 | 34.62 | 34.62 | 34.62 | 0.2K |
| 10:50 | 34.54 | 34.64 | 34.54 | 34.64 | 23.3K |
| 10:55 | 34.72 | 34.76 | 34.64 | 34.72 | 15.2K |
| 11:00 | 34.80 | 34.80 | 34.72 | 34.76 | 4.0K |
| 11:05 | 34.82 | 34.82 | 34.70 | 34.70 | 9.1K |
| 11:15 | 34.68 | 34.68 | 34.68 | 34.68 | 3.9K |
| 11:20 | 34.72 | 34.72 | 34.66 | 34.66 | 5.2K |
| 11:25 | 34.64 | 34.64 | 34.54 | 34.54 | 3.5K |
| 11:30 | 34.56 | 34.58 | 34.56 | 34.58 | 2.8K |
| 11:35 | 34.56 | 34.56 | 34.56 | 34.56 | 8.9K |
| 11:40 | 34.56 | 34.58 | 34.56 | 34.56 | 3.7K |
| 11:45 | 34.58 | 34.66 | 34.58 | 34.64 | 2.8K |
| 11:50 | 34.66 | 34.72 | 34.66 | 34.72 | 1.1K |
| 11:55 | 34.66 | 34.68 | 34.66 | 34.66 | 6.7K |
| 13:00 | 34.64 | 34.82 | 34.62 | 34.82 | 13.3K |
| 13:05 | 34.86 | 34.86 | 34.80 | 34.80 | 7.9K |
| 13:10 | 34.74 | 34.82 | 34.72 | 34.72 | 3.9K |
| 13:15 | 34.74 | 34.74 | 34.72 | 34.72 | 2.5K |
| 13:20 | 34.74 | 34.84 | 34.74 | 34.84 | 8.0K |
| 13:25 | 34.92 | 34.96 | 34.84 | 34.86 | 36.4K |
| 13:30 | 34.90 | 34.90 | 34.68 | 34.68 | 30.1K |
| 13:35 | 34.74 | 34.74 | 34.74 | 34.74 | 0.1K |
| 13:40 | 34.72 | 34.76 | 34.72 | 34.76 | 4.3K |
| 13:45 | 34.78 | 34.86 | 34.78 | 34.84 | 6.8K |
| 13:50 | 34.86 | 34.86 | 34.84 | 34.84 | 0.9K |
| 13:55 | 34.86 | 34.86 | 34.84 | 34.84 | 18.7K |
| 14:05 | 34.86 | 34.86 | 34.86 | 34.86 | 4.8K |
| 14:10 | 34.82 | 34.82 | 34.80 | 34.80 | 6.2K |
| 14:15 | 34.84 | 34.84 | 34.82 | 34.82 | 7.6K |
| 14:20 | 34.80 | 34.86 | 34.80 | 34.86 | 6.9K |
| 14:25 | 34.86 | 34.86 | 34.82 | 34.82 | 6.1K |
| 14:35 | 34.84 | 34.86 | 34.84 | 34.84 | 13.8K |
| 14:40 | 34.80 | 34.80 | 34.80 | 34.80 | 0.9K |
| 14:45 | 34.84 | 34.84 | 34.84 | 34.84 | 4.5K |
| 14:50 | 34.82 | 34.84 | 34.82 | 34.84 | 4.9K |
| 14:55 | 34.82 | 34.84 | 34.82 | 34.84 | 6.1K |
| 15:00 | 34.80 | 34.80 | 34.76 | 34.76 | 22.0K |
| 15:05 | 34.80 | 34.80 | 34.80 | 34.80 | 0.4K |
| 15:10 | 34.76 | 34.78 | 34.72 | 34.72 | 12.0K |
| 15:15 | 34.68 | 34.68 | 34.66 | 34.66 | 13.2K |
| 15:25 | 34.64 | 34.66 | 34.64 | 34.64 | 14.9K |
| 15:30 | 34.66 | 34.66 | 34.60 | 34.64 | 32.5K |
| 15:35 | 34.62 | 34.64 | 34.62 | 34.62 | 14.2K |
| 15:40 | 34.52 | 34.60 | 34.52 | 34.60 | 18.5K |
| 15:45 | 34.58 | 34.60 | 34.58 | 34.60 | 14.2K |
| 15:50 | 34.60 | 34.66 | 34.58 | 34.62 | 28.0K |
| 15:55 | 34.60 | 34.72 | 34.48 | 34.50 | 53.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 34.02 | 34.02 | 33.30 | 33.70 | 1.0M |
| 2025-09-25 | 34.80 | 34.86 | 34.08 | 34.08 | 0.6M |
| 2025-09-24 | 34.46 | 35.26 | 34.42 | 34.50 | 0.9M |
| 2025-09-23 | 34.72 | 35.04 | 33.74 | 34.46 | 1.7M |
| 2025-09-22 | 36.10 | 36.18 | 34.42 | 34.72 | 1.1M |
| 2025-09-19 | 36.50 | 36.50 | 35.20 | 35.48 | 1.3M |
| 2025-09-18 | 36.54 | 36.90 | 35.66 | 36.06 | 1.0M |
| 2025-09-17 | 36.80 | 36.94 | 36.04 | 36.42 | 0.9M |
| 2025-09-16 | 37.10 | 37.56 | 36.36 | 36.78 | 0.7M |
| 2025-09-15 | 37.10 | 37.40 | 36.68 | 37.12 | 0.7M |
| 2025-09-12 | 37.00 | 37.90 | 36.74 | 37.00 | 2.1M |
| 2025-09-11 | 36.50 | 37.10 | 35.18 | 36.74 | 2.9M |
| 2025-09-10 | 37.16 | 37.74 | 36.70 | 36.80 | 0.7M |
| 2025-09-09 | 38.14 | 38.78 | 37.20 | 37.46 | 0.9M |
| 2025-09-08 | 37.94 | 38.40 | 37.32 | 38.26 | 1.6M |
| 2025-09-05 | 36.98 | 37.94 | 36.80 | 37.94 | 1.9M |
| 2025-09-04 | 37.06 | 38.06 | 36.16 | 36.48 | 1.7M |
| 2025-09-03 | 36.20 | 37.38 | 36.20 | 36.98 | 1.2M |
| 2025-09-02 | 36.82 | 37.22 | 36.00 | 36.30 | 0.7M |
| 2025-09-01 | 36.40 | 37.38 | 35.24 | 37.30 | 2.0M |
| 2025-08-29 | 35.90 | 36.38 | 35.30 | 35.44 | 2.2M |
| 2025-08-28 | 36.58 | 36.96 | 34.64 | 35.50 | 4.0M |
| 2025-08-27 | 38.24 | 38.80 | 36.46 | 36.76 | 2.1M |
| 2025-08-26 | 37.72 | 38.68 | 37.28 | 38.22 | 1.9M |
| 2025-08-25 | 37.50 | 38.18 | 37.16 | 37.88 | 1.8M |
| 2025-08-22 | 38.58 | 38.58 | 36.76 | 37.28 | 1.9M |
| 2025-08-21 | 36.64 | 39.32 | 36.64 | 38.28 | 2.5M |
| 2025-08-20 | 36.64 | 37.04 | 35.86 | 36.64 | 0.8M |
| 2025-08-19 | 36.96 | 37.38 | 36.62 | 37.08 | 2.1M |
| 2025-08-18 | 37.18 | 37.76 | 36.64 | 36.76 | 1.3M |
| 2025-08-15 | 35.62 | 36.52 | 35.36 | 36.38 | 1.2M |
| 2025-08-14 | 37.00 | 37.00 | 35.30 | 35.56 | 2.1M |
| 2025-08-13 | 36.10 | 37.14 | 35.52 | 36.94 | 2.0M |
| 2025-08-12 | 38.28 | 38.28 | 35.28 | 35.30 | 4.2M |
| 2025-08-11 | 37.00 | 37.58 | 36.72 | 37.40 | 1.4M |
| 2025-08-08 | 37.10 | 37.44 | 36.40 | 37.00 | 1.0M |
| 2025-08-07 | 37.32 | 38.64 | 36.72 | 37.28 | 2.2M |
| 2025-08-06 | 38.30 | 38.30 | 37.38 | 37.92 | 1.2M |
| 2025-08-05 | 37.64 | 38.34 | 37.20 | 38.18 | 1.1M |
| 2025-08-04 | 38.02 | 38.02 | 36.68 | 37.62 | 0.9M |
| 2025-08-01 | 37.55 | 39.15 | 37.30 | 37.50 | 1.9M |
| 2025-07-31 | 38.10 | 38.60 | 37.15 | 37.50 | 2.6M |
| 2025-07-30 | 39.10 | 39.85 | 37.55 | 38.10 | 3.5M |
| 2025-07-29 | 39.90 | 40.45 | 38.65 | 39.10 | 2.6M |
| 2025-07-28 | 39.10 | 39.65 | 38.65 | 39.50 | 1.5M |
| 2025-07-25 | 39.45 | 40.50 | 38.65 | 39.10 | 1.6M |
| 2025-07-24 | 39.90 | 40.25 | 38.50 | 39.40 | 3.5M |
| 2025-07-23 | 39.70 | 41.00 | 38.60 | 39.90 | 4.0M |
| 2025-07-22 | 37.75 | 41.85 | 37.75 | 39.70 | 8.7M |
| 2025-07-21 | 37.70 | 37.70 | 35.90 | 36.30 | 2.9M |
| 2025-07-18 | 37.40 | 38.00 | 36.80 | 37.70 | 2.9M |
| 2025-07-17 | 36.80 | 37.85 | 36.00 | 37.55 | 5.3M |
| 2025-07-16 | 33.70 | 38.65 | 33.30 | 37.00 | 14.3M |
| 2025-07-15 | 31.35 | 32.90 | 31.05 | 32.70 | 6.2M |
| 2025-07-14 | 29.90 | 32.05 | 29.40 | 31.00 | 5.1M |
| 2025-07-11 | 30.05 | 30.05 | 29.40 | 29.65 | 1.3M |
| 2025-07-10 | 29.30 | 29.90 | 29.15 | 29.70 | 1.4M |
| 2025-07-09 | 29.20 | 29.95 | 29.00 | 29.20 | 1.5M |
| 2025-07-08 | 29.65 | 30.15 | 29.35 | 29.65 | 0.7M |
| 2025-07-07 | 29.25 | 30.15 | 29.25 | 29.75 | 0.7M |
| 2025-07-04 | 30.25 | 30.25 | 29.40 | 29.95 | 1.2M |
| 2025-07-03 | 30.00 | 30.15 | 29.75 | 29.95 | 1.5M |
| 2025-07-02 | 29.80 | 30.45 | 29.80 | 29.80 | 1.9M |
| 2025-06-30 | 29.50 | 29.75 | 29.10 | 29.55 | 1.1M |
| 2025-06-27 | 28.95 | 29.40 | 28.45 | 29.35 | 1.6M |
| 2025-06-26 | 29.05 | 29.30 | 28.55 | 28.80 | 0.8M |
| 2025-06-25 | 29.45 | 29.50 | 29.00 | 29.30 | 1.1M |
| 2025-06-24 | 28.80 | 29.45 | 28.50 | 29.20 | 1.4M |
| 2025-06-23 | 29.25 | 29.25 | 27.80 | 28.75 | 2.2M |
| 2025-06-20 | 29.30 | 29.75 | 28.55 | 28.65 | 1.9M |
| 2025-06-19 | 29.80 | 30.70 | 28.95 | 29.40 | 2.0M |
| 2025-06-18 | 29.90 | 30.10 | 29.40 | 29.95 | 1.0M |
| 2025-06-17 | 31.55 | 31.55 | 29.40 | 29.80 | 2.9M |
| 2025-06-16 | 31.75 | 32.55 | 30.65 | 31.05 | 1.8M |
| 2025-06-13 | 31.60 | 32.20 | 31.10 | 31.70 | 1.3M |
| 2025-06-12 | 32.20 | 33.05 | 32.10 | 32.75 | 1.8M |
| 2025-06-11 | 33.30 | 33.45 | 31.70 | 32.20 | 2.4M |
| 2025-06-10 | 32.05 | 33.45 | 31.40 | 32.95 | 4.3M |
| 2025-06-09 | 29.40 | 32.10 | 29.30 | 31.75 | 4.8M |
| 2025-06-06 | 29.25 | 29.75 | 28.90 | 29.50 | 1.1M |
| 2025-06-05 | 29.95 | 29.95 | 29.05 | 29.25 | 1.1M |
| 2025-06-04 | 29.30 | 29.90 | 29.20 | 29.85 | 1.2M |
| 2025-06-03 | 28.75 | 29.50 | 28.75 | 29.15 | 0.9M |
| 2025-06-02 | 29.10 | 29.10 | 28.25 | 28.65 | 0.2M |
| 2025-05-30 | 28.90 | 29.50 | 28.70 | 29.05 | 1.0M |
| 2025-05-29 | 28.20 | 29.20 | 27.95 | 28.85 | 1.3M |
| 2025-05-28 | 28.70 | 28.85 | 27.85 | 28.20 | 0.9M |
| 2025-05-27 | 27.85 | 29.00 | 27.75 | 28.85 | 1.7M |
| 2025-05-26 | 28.10 | 28.10 | 27.25 | 27.60 | 1.2M |
| 2025-05-23 | 27.95 | 28.30 | 27.25 | 27.95 | 2.2M |
| 2025-05-22 | 27.10 | 27.75 | 27.00 | 27.40 | 1.7M |
| 2025-05-21 | 26.65 | 27.30 | 26.60 | 27.20 | 2.0M |
| 2025-05-20 | 26.60 | 27.25 | 26.60 | 26.65 | 2.5M |
| 2025-05-19 | 26.35 | 27.10 | 26.35 | 26.80 | 1.6M |
| 2025-05-16 | 26.75 | 26.90 | 26.55 | 26.55 | 1.4M |
| 2025-05-15 | 26.40 | 26.85 | 26.35 | 26.70 | 1.3M |
| 2025-05-14 | 26.20 | 26.60 | 26.15 | 26.40 | 1.2M |
| 2025-05-13 | 26.20 | 26.40 | 26.10 | 26.15 | 1.3M |
| 2025-05-12 | 26.40 | 26.60 | 26.10 | 26.20 | 1.3M |
| 2025-05-09 | 25.95 | 26.30 | 25.70 | 26.05 | 1.4M |
| 2025-05-08 | 26.10 | 26.15 | 25.65 | 25.70 | 1.2M |
| 2025-05-07 | 26.00 | 26.50 | 25.85 | 26.10 | 1.0M |
| 2025-05-06 | 25.70 | 26.40 | 25.70 | 26.30 | 0.7M |
| 2025-05-02 | 26.00 | 26.00 | 25.60 | 25.90 | 0.2M |
| 2025-04-30 | 26.00 | 26.05 | 25.60 | 25.80 | 0.7M |
| 2025-04-29 | 26.35 | 26.45 | 25.80 | 25.90 | 0.8M |
| 2025-04-28 | 26.45 | 26.65 | 26.10 | 26.20 | 0.5M |
| 2025-04-25 | 27.25 | 27.25 | 26.40 | 26.70 | 1.5M |
| 2025-04-24 | 26.50 | 27.30 | 26.50 | 27.00 | 1.0M |
| 2025-04-23 | 26.60 | 26.90 | 26.35 | 26.80 | 1.6M |
| 2025-04-22 | 26.10 | 26.60 | 25.90 | 26.60 | 1.0M |
| 2025-04-17 | 26.00 | 26.00 | 25.60 | 25.85 | 0.5M |
| 2025-04-16 | 26.40 | 26.40 | 25.45 | 25.70 | 0.8M |
| 2025-04-15 | 26.55 | 26.55 | 25.90 | 26.10 | 0.7M |
| 2025-04-14 | 26.00 | 26.80 | 26.00 | 26.20 | 0.9M |
| 2025-04-11 | 25.75 | 26.10 | 25.70 | 25.80 | 0.7M |
| 2025-04-10 | 26.30 | 26.60 | 25.70 | 26.00 | 1.6M |
| 2025-04-09 | 25.40 | 26.15 | 24.85 | 26.05 | 2.0M |
| 2025-04-08 | 25.65 | 26.00 | 25.05 | 25.60 | 1.8M |
| 2025-04-07 | 26.50 | 26.75 | 25.15 | 25.60 | 3.0M |
| 2025-04-03 | 27.60 | 28.10 | 27.20 | 27.95 | 2.0M |
| 2025-04-02 | 27.80 | 28.20 | 27.40 | 27.95 | 0.7M |
| 2025-04-01 | 26.15 | 28.05 | 26.15 | 27.80 | 2.3M |
| 2025-03-31 | 27.35 | 27.35 | 26.05 | 26.60 | 1.6M |
| 2025-03-28 | 26.40 | 28.20 | 26.20 | 27.35 | 3.3M |
| 2025-03-27 | 26.15 | 26.45 | 25.90 | 26.35 | 1.1M |
| 2025-03-26 | 26.35 | 26.50 | 26.00 | 26.25 | 0.4M |
| 2025-03-25 | 26.55 | 26.70 | 26.20 | 26.35 | 0.3M |
| 2025-03-24 | 26.65 | 26.85 | 26.25 | 26.60 | 0.4M |
| 2025-03-21 | 27.05 | 27.05 | 26.35 | 26.85 | 1.1M |
| 2025-03-20 | 26.50 | 26.90 | 26.40 | 26.80 | 0.4M |
| 2025-03-19 | 26.50 | 26.80 | 26.50 | 26.75 | 0.3M |
| 2025-03-18 | 27.00 | 27.00 | 26.45 | 26.75 | 0.7M |
| 2025-03-17 | 26.80 | 27.15 | 26.40 | 26.55 | 0.8M |
| 2025-03-14 | 25.65 | 26.70 | 25.65 | 26.65 | 0.8M |
| 2025-03-13 | 25.90 | 26.25 | 25.55 | 26.10 | 0.9M |
| 2025-03-12 | 26.00 | 26.05 | 25.30 | 25.70 | 1.1M |
| 2025-03-11 | 25.50 | 26.00 | 25.25 | 25.90 | 0.7M |
| 2025-03-10 | 25.35 | 25.60 | 25.30 | 25.55 | 0.5M |
| 2025-03-07 | 25.35 | 25.70 | 25.25 | 25.55 | 0.7M |
| 2025-03-06 | 25.50 | 25.80 | 25.35 | 25.60 | 0.8M |
| 2025-03-05 | 25.45 | 25.55 | 25.00 | 25.40 | 0.7M |
| 2025-03-04 | 25.05 | 25.45 | 24.90 | 25.25 | 0.6M |
| 2025-03-03 | 25.30 | 25.75 | 25.05 | 25.25 | 0.6M |
| 2025-02-28 | 25.55 | 25.90 | 25.20 | 25.30 | 0.6M |
| 2025-02-27 | 25.90 | 26.15 | 25.60 | 26.10 | 0.7M |
| 2025-02-26 | 25.30 | 25.95 | 25.30 | 25.95 | 0.6M |
| 2025-02-25 | 26.05 | 26.05 | 25.15 | 25.30 | 1.0M |
| 2025-02-24 | 25.60 | 25.95 | 25.40 | 25.95 | 1.0M |
| 2025-02-21 | 26.35 | 26.50 | 25.35 | 25.90 | 1.3M |
| 2025-02-20 | 26.45 | 26.70 | 26.20 | 26.25 | 0.7M |
| 2025-02-19 | 26.75 | 26.75 | 26.30 | 26.60 | 0.4M |
| 2025-02-18 | 26.10 | 26.80 | 26.10 | 26.80 | 0.6M |
| 2025-02-17 | 26.60 | 26.70 | 26.20 | 26.50 | 0.9M |
| 2025-02-14 | 25.65 | 26.30 | 25.65 | 26.25 | 0.8M |
| 2025-02-13 | 25.70 | 26.15 | 25.60 | 25.60 | 0.5M |
| 2025-02-12 | 25.65 | 25.90 | 25.55 | 25.75 | 0.7M |
| 2025-02-11 | 26.00 | 26.00 | 25.45 | 25.50 | 0.8M |
| 2025-02-10 | 26.10 | 26.20 | 25.80 | 25.95 | 0.7M |
| 2025-02-07 | 25.95 | 26.40 | 25.90 | 26.05 | 0.8M |
| 2025-02-06 | 25.90 | 26.45 | 25.90 | 26.10 | 0.6M |
| 2025-02-05 | 26.45 | 26.45 | 26.00 | 26.05 | 0.3M |
| 2025-02-04 | 26.00 | 26.65 | 26.00 | 26.45 | 0.4M |
| 2025-02-03 | 26.45 | 26.90 | 25.75 | 26.30 | 0.1M |
| 2025-01-28 | 26.80 | 26.80 | 26.15 | 26.35 | 0.1M |
| 2025-01-27 | 26.20 | 26.70 | 26.20 | 26.45 | 0.6M |
| 2025-01-24 | 26.00 | 26.40 | 25.90 | 26.05 | 0.4M |
| 2025-01-23 | 26.15 | 26.35 | 25.80 | 25.95 | 0.4M |
| 2025-01-22 | 26.10 | 26.10 | 25.65 | 25.85 | 0.3M |
| 2025-01-21 | 25.65 | 26.15 | 25.65 | 26.15 | 0.4M |
| 2025-01-20 | 25.80 | 25.90 | 25.40 | 25.90 | 0.4M |
| 2025-01-17 | 25.25 | 25.60 | 25.15 | 25.35 | 1.0M |
| 2025-01-16 | 25.35 | 26.00 | 25.00 | 25.10 | 1.6M |
| 2025-01-15 | 25.95 | 26.00 | 25.50 | 25.60 | 0.2M |
| 2025-01-14 | 25.25 | 25.80 | 25.20 | 25.75 | 0.4M |
| 2025-01-13 | 25.45 | 25.55 | 25.20 | 25.45 | 0.3M |
| 2025-01-10 | 26.25 | 26.25 | 25.60 | 25.60 | 0.4M |
| 2025-01-09 | 26.45 | 26.50 | 26.15 | 26.30 | 0.2M |
| 2025-01-08 | 26.70 | 26.70 | 26.05 | 26.45 | 0.4M |
| 2025-01-07 | 27.10 | 27.10 | 26.30 | 26.50 | 0.3M |
| 2025-01-06 | 27.05 | 27.15 | 26.55 | 27.05 | 0.5M |
| 2025-01-03 | 26.70 | 27.25 | 26.55 | 26.60 | 0.5M |
| 2025-01-02 | 27.80 | 27.80 | 26.85 | 26.85 | 0.6M |