61.12
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 64.22 | 65.34 | 63.95 | 65.16 | 815.8K |
| 09:35 | 65.10 | 65.10 | 64.28 | 64.28 | 400.8K |
| 09:40 | 64.25 | 64.64 | 63.08 | 63.08 | 821.2K |
| 09:45 | 63.03 | 63.86 | 62.98 | 63.82 | 707.1K |
| 09:50 | 63.80 | 63.80 | 62.92 | 62.99 | 547.1K |
| 09:55 | 62.99 | 63.15 | 62.21 | 62.58 | 767.6K |
| 10:00 | 62.56 | 62.58 | 62.34 | 62.41 | 351.5K |
| 10:05 | 62.41 | 62.60 | 62.40 | 62.49 | 310.8K |
| 10:10 | 62.46 | 62.60 | 62.31 | 62.31 | 241.5K |
| 10:15 | 62.31 | 62.44 | 61.92 | 62.20 | 571.0K |
| 10:20 | 62.19 | 62.88 | 62.11 | 62.88 | 311.5K |
| 10:25 | 62.89 | 63.00 | 62.70 | 62.80 | 179.6K |
| 10:30 | 62.85 | 63.20 | 62.85 | 63.06 | 180.9K |
| 10:35 | 63.12 | 63.12 | 62.35 | 62.75 | 116.3K |
| 10:40 | 62.65 | 62.78 | 62.26 | 62.38 | 201.1K |
| 10:45 | 62.42 | 62.67 | 62.37 | 62.60 | 105.3K |
| 10:50 | 62.58 | 62.86 | 62.47 | 62.86 | 166.9K |
| 10:55 | 62.87 | 63.19 | 62.70 | 63.10 | 130.8K |
| 11:00 | 63.06 | 63.26 | 63.02 | 63.02 | 138.0K |
| 11:05 | 63.02 | 63.02 | 62.71 | 62.77 | 66.4K |
| 11:10 | 62.76 | 62.91 | 62.70 | 62.77 | 59.5K |
| 11:15 | 62.78 | 62.90 | 62.55 | 62.55 | 47.9K |
| 11:20 | 62.53 | 62.60 | 62.50 | 62.50 | 81.7K |
| 11:25 | 62.50 | 62.53 | 62.30 | 62.40 | 99.5K |
| 11:30 | 62.40 | 62.40 | 62.40 | 62.40 | 0.5K |
| 13:00 | 62.30 | 62.38 | 62.00 | 62.05 | 187.9K |
| 13:05 | 62.05 | 62.36 | 62.04 | 62.11 | 80.9K |
| 13:10 | 62.11 | 62.28 | 62.10 | 62.12 | 68.6K |
| 13:15 | 62.11 | 62.11 | 62.01 | 62.03 | 107.0K |
| 13:20 | 62.02 | 62.31 | 62.00 | 62.05 | 143.8K |
| 13:25 | 62.05 | 62.05 | 61.76 | 61.82 | 398.2K |
| 13:30 | 61.82 | 61.82 | 61.40 | 61.44 | 343.8K |
| 13:35 | 61.46 | 61.70 | 61.30 | 61.31 | 229.7K |
| 13:40 | 61.30 | 61.30 | 61.00 | 61.25 | 436.5K |
| 13:45 | 61.28 | 61.28 | 61.10 | 61.18 | 168.8K |
| 13:50 | 61.18 | 61.24 | 60.74 | 60.74 | 314.9K |
| 13:55 | 60.75 | 61.18 | 60.71 | 60.75 | 505.6K |
| 14:00 | 60.75 | 60.86 | 60.64 | 60.65 | 380.7K |
| 14:05 | 60.66 | 60.88 | 60.00 | 60.48 | 549.2K |
| 14:10 | 60.47 | 60.47 | 60.00 | 60.00 | 419.5K |
| 14:15 | 60.00 | 60.26 | 59.99 | 60.18 | 278.3K |
| 14:20 | 60.18 | 60.23 | 59.92 | 59.92 | 234.0K |
| 14:25 | 59.92 | 60.08 | 59.83 | 59.99 | 449.8K |
| 14:30 | 59.99 | 60.24 | 59.99 | 60.09 | 183.8K |
| 14:35 | 60.09 | 60.11 | 59.90 | 60.03 | 319.9K |
| 14:40 | 60.02 | 60.90 | 60.00 | 60.80 | 321.5K |
| 14:45 | 60.79 | 61.18 | 60.65 | 61.08 | 320.0K |
| 14:50 | 61.08 | 61.08 | 60.91 | 60.97 | 313.8K |
| 14:55 | 60.97 | 61.20 | 60.94 | 61.19 | 275.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 64.29 | 65.36 | 59.00 | 61.12 | 14.6M |
| 2025-09-25 | 69.00 | 69.94 | 65.00 | 65.60 | 13.9M |
| 2025-09-24 | 70.00 | 71.10 | 68.17 | 70.00 | 13.1M |
| 2025-09-23 | 77.58 | 78.58 | 69.44 | 73.00 | 17.2M |
| 2025-09-22 | 74.13 | 76.39 | 71.57 | 74.59 | 16.6M |
| 2025-09-19 | 73.00 | 79.88 | 69.39 | 74.50 | 24.3M |
| 2025-09-18 | 65.03 | 75.84 | 65.03 | 72.85 | 28.1M |
| 2025-09-17 | 68.60 | 70.20 | 64.31 | 66.07 | 18.3M |
| 2025-09-16 | 65.99 | 72.85 | 64.58 | 69.25 | 21.8M |
| 2025-09-15 | 65.98 | 68.18 | 63.00 | 66.00 | 19.1M |
| 2025-09-12 | 64.00 | 69.82 | 63.80 | 67.79 | 25.1M |
| 2025-09-11 | 62.89 | 67.40 | 62.10 | 65.58 | 26.3M |
| 2025-09-10 | 63.01 | 64.80 | 60.68 | 62.03 | 17.0M |
| 2025-09-09 | 63.52 | 63.60 | 60.42 | 61.00 | 10.1M |
| 2025-09-08 | 65.68 | 65.80 | 61.56 | 63.03 | 15.8M |
| 2025-09-05 | 61.00 | 68.50 | 59.50 | 66.40 | 21.7M |
| 2025-09-04 | 65.00 | 65.20 | 58.00 | 60.03 | 16.3M |
| 2025-09-03 | 66.18 | 67.20 | 63.00 | 63.37 | 16.7M |
| 2025-09-02 | 74.12 | 74.58 | 64.80 | 65.50 | 27.0M |
| 2025-09-01 | 78.51 | 78.58 | 73.24 | 74.55 | 25.1M |
| 2025-08-29 | 74.07 | 81.58 | 73.96 | 76.30 | 35.3M |
| 2025-08-28 | 57.00 | 72.58 | 56.00 | 72.58 | 42.0M |
| 2025-08-27 | 50.88 | 60.48 | 50.80 | 60.48 | 26.9M |
| 2025-08-26 | 53.50 | 54.54 | 50.40 | 50.40 | 16.1M |
| 2025-08-25 | 52.73 | 53.99 | 50.41 | 53.40 | 17.7M |
| 2025-08-22 | 49.15 | 53.96 | 49.15 | 52.81 | 18.2M |
| 2025-08-21 | 51.82 | 51.89 | 47.99 | 49.43 | 14.4M |
| 2025-08-20 | 51.02 | 52.68 | 50.05 | 51.80 | 12.0M |
| 2025-08-19 | 52.40 | 53.60 | 51.00 | 52.20 | 15.4M |
| 2025-08-18 | 54.21 | 54.88 | 51.28 | 52.10 | 21.3M |
| 2025-08-15 | 50.20 | 54.93 | 49.86 | 52.86 | 25.4M |
| 2025-08-14 | 54.20 | 54.28 | 49.10 | 49.10 | 24.4M |
| 2025-08-13 | 49.31 | 55.02 | 49.00 | 54.92 | 27.3M |
| 2025-08-12 | 49.89 | 50.48 | 48.25 | 49.56 | 15.7M |
| 2025-08-11 | 51.80 | 51.91 | 49.41 | 49.76 | 15.4M |
| 2025-08-08 | 49.95 | 52.10 | 48.66 | 50.63 | 24.0M |
| 2025-08-07 | 54.92 | 54.99 | 50.16 | 51.00 | 26.7M |
| 2025-08-06 | 50.31 | 56.33 | 49.30 | 55.50 | 29.9M |
| 2025-08-05 | 51.00 | 54.99 | 50.00 | 51.87 | 34.5M |
| 2025-08-04 | 45.21 | 51.72 | 43.32 | 51.72 | 13.5M |
| 2025-08-01 | 39.85 | 45.88 | 39.85 | 43.10 | 29.8M |
| 2025-07-31 | 35.51 | 39.44 | 35.51 | 38.46 | 30.4M |
| 2025-07-30 | 35.98 | 36.78 | 34.88 | 35.25 | 16.8M |
| 2025-07-29 | 35.03 | 37.43 | 34.52 | 36.15 | 26.0M |
| 2025-07-28 | 32.58 | 36.44 | 32.38 | 34.99 | 25.0M |
| 2025-07-25 | 33.43 | 33.60 | 32.03 | 32.79 | 11.7M |
| 2025-07-24 | 32.12 | 33.90 | 32.07 | 33.40 | 19.0M |
| 2025-07-23 | 30.82 | 32.22 | 30.82 | 32.01 | 13.3M |
| 2025-07-22 | 33.40 | 34.77 | 31.85 | 31.85 | 22.6M |
| 2025-07-21 | 32.82 | 34.18 | 32.26 | 33.79 | 21.5M |
| 2025-07-18 | 33.51 | 35.00 | 33.12 | 33.12 | 24.4M |
| 2025-07-17 | 31.85 | 33.49 | 31.51 | 33.03 | 21.6M |
| 2025-07-16 | 32.51 | 32.80 | 31.51 | 32.18 | 15.9M |
| 2025-07-15 | 32.61 | 33.69 | 32.19 | 32.81 | 21.0M |
| 2025-07-14 | 32.83 | 34.60 | 32.75 | 33.00 | 22.3M |
| 2025-07-11 | 34.16 | 34.88 | 33.00 | 33.35 | 27.2M |
| 2025-07-10 | 38.05 | 38.58 | 34.10 | 34.14 | 39.2M |
| 2025-07-09 | 34.49 | 39.99 | 33.36 | 38.01 | 43.6M |
| 2025-07-08 | 33.07 | 35.65 | 32.19 | 33.66 | 39.8M |
| 2025-07-07 | 32.03 | 34.42 | 30.96 | 32.41 | 45.8M |
| 2025-07-04 | 26.62 | 31.92 | 26.50 | 31.92 | 35.9M |
| 2025-07-03 | 24.89 | 27.36 | 24.48 | 26.60 | 18.8M |
| 2025-07-02 | 25.50 | 25.50 | 24.68 | 24.88 | 12.3M |
| 2025-07-01 | 24.41 | 26.89 | 23.70 | 26.18 | 21.3M |
| 2025-06-30 | 24.20 | 24.98 | 24.15 | 24.62 | 11.1M |
| 2025-06-27 | 24.30 | 24.80 | 23.82 | 24.59 | 13.7M |
| 2025-06-26 | 24.15 | 24.55 | 23.76 | 23.95 | 10.5M |
| 2025-06-25 | 24.20 | 24.43 | 23.55 | 24.25 | 12.7M |
| 2025-06-24 | 24.92 | 25.05 | 24.15 | 24.34 | 17.7M |
| 2025-06-23 | 24.00 | 25.40 | 23.46 | 25.28 | 20.9M |
| 2025-06-20 | 23.35 | 24.90 | 22.90 | 24.90 | 23.3M |
| 2025-06-19 | 22.50 | 23.80 | 22.50 | 23.28 | 16.9M |
| 2025-06-18 | 22.23 | 22.87 | 22.15 | 22.56 | 8.8M |
| 2025-06-17 | 22.20 | 22.87 | 21.90 | 22.46 | 9.8M |
| 2025-06-16 | 21.16 | 22.79 | 21.00 | 21.97 | 9.8M |
| 2025-06-13 | 21.49 | 21.89 | 21.08 | 21.16 | 5.0M |
| 2025-06-12 | 21.56 | 21.99 | 21.52 | 21.66 | 4.9M |
| 2025-06-11 | 22.00 | 22.46 | 21.81 | 21.92 | 5.8M |
| 2025-06-10 | 22.46 | 23.00 | 21.78 | 22.09 | 8.1M |
| 2025-06-09 | 22.24 | 23.16 | 21.75 | 22.66 | 11.4M |
| 2025-06-06 | 22.45 | 22.50 | 21.79 | 21.91 | 8.8M |
| 2025-06-05 | 21.31 | 22.69 | 21.10 | 22.26 | 12.5M |
| 2025-06-04 | 20.90 | 21.55 | 20.74 | 21.44 | 7.8M |
| 2025-06-03 | 20.22 | 21.25 | 20.12 | 20.90 | 7.2M |
| 2025-05-30 | 21.20 | 21.29 | 20.35 | 20.44 | 7.6M |
| 2025-05-29 | 20.83 | 21.36 | 20.80 | 21.11 | 6.7M |
| 2025-05-28 | 21.38 | 21.50 | 20.66 | 20.75 | 7.3M |
| 2025-05-27 | 21.76 | 21.99 | 21.30 | 21.39 | 8.7M |
| 2025-05-26 | 21.00 | 21.95 | 20.75 | 21.81 | 14.9M |
| 2025-05-23 | 20.79 | 22.50 | 20.34 | 21.71 | 18.7M |
| 2025-05-22 | 20.75 | 21.25 | 20.25 | 20.34 | 7.8M |
| 2025-05-21 | 21.38 | 21.38 | 20.75 | 20.82 | 7.7M |
| 2025-05-20 | 20.91 | 21.64 | 20.65 | 21.39 | 12.4M |
| 2025-05-19 | 20.58 | 21.19 | 19.99 | 20.90 | 10.9M |
| 2025-05-16 | 20.03 | 20.53 | 19.91 | 20.28 | 4.7M |
| 2025-05-15 | 20.49 | 20.65 | 20.09 | 20.14 | 5.0M |
| 2025-05-14 | 20.79 | 21.15 | 20.31 | 20.49 | 7.0M |
| 2025-05-13 | 21.38 | 21.89 | 20.66 | 20.83 | 10.3M |
| 2025-05-12 | 20.61 | 20.98 | 20.34 | 20.98 | 9.9M |
| 2025-05-09 | 20.76 | 20.85 | 19.90 | 20.02 | 7.4M |
| 2025-05-08 | 20.02 | 20.98 | 19.94 | 20.72 | 9.2M |
| 2025-05-07 | 20.64 | 20.88 | 19.84 | 20.13 | 12.5M |
| 2025-05-06 | 19.63 | 20.49 | 19.39 | 20.48 | 11.7M |
| 2025-04-30 | 18.83 | 19.67 | 18.82 | 19.41 | 11.4M |
| 2025-04-29 | 18.60 | 18.98 | 18.38 | 18.90 | 9.9M |
| 2025-04-28 | 18.47 | 19.09 | 18.31 | 18.69 | 9.8M |
| 2025-04-25 | 18.50 | 19.16 | 18.36 | 18.70 | 15.2M |
| 2025-04-24 | 18.33 | 18.39 | 17.88 | 18.17 | 7.5M |
| 2025-04-23 | 18.02 | 18.42 | 17.83 | 18.35 | 11.1M |
| 2025-04-22 | 17.92 | 17.92 | 17.46 | 17.55 | 6.0M |
| 2025-04-21 | 17.39 | 18.03 | 17.27 | 18.02 | 7.1M |
| 2025-04-18 | 17.56 | 17.56 | 17.05 | 17.39 | 6.7M |
| 2025-04-17 | 17.69 | 17.72 | 17.10 | 17.30 | 7.2M |
| 2025-04-16 | 18.06 | 18.17 | 17.16 | 17.43 | 9.7M |
| 2025-04-15 | 18.71 | 18.80 | 17.91 | 18.06 | 12.5M |
| 2025-04-14 | 19.40 | 19.90 | 18.43 | 18.45 | 23.3M |
| 2025-04-11 | 18.44 | 18.65 | 17.89 | 18.16 | 22.5M |
| 2025-04-10 | 17.56 | 18.83 | 17.56 | 18.83 | 6.4M |
| 2025-04-09 | 15.00 | 15.89 | 13.80 | 15.69 | 17.0M |
| 2025-04-08 | 16.05 | 17.18 | 14.91 | 15.39 | 20.9M |
| 2025-04-07 | 18.71 | 18.80 | 16.51 | 16.51 | 9.1M |
| 2025-04-03 | 21.33 | 21.78 | 20.40 | 20.64 | 7.1M |
| 2025-04-02 | 21.87 | 22.20 | 21.75 | 21.80 | 3.1M |
| 2025-04-01 | 22.20 | 22.44 | 21.81 | 21.91 | 4.2M |
| 2025-03-31 | 21.85 | 22.44 | 21.12 | 22.03 | 8.3M |
| 2025-03-28 | 22.40 | 22.59 | 21.77 | 21.87 | 5.0M |
| 2025-03-27 | 22.51 | 22.80 | 22.10 | 22.44 | 4.3M |
| 2025-03-26 | 22.49 | 23.00 | 22.41 | 22.66 | 5.3M |
| 2025-03-25 | 23.82 | 24.04 | 22.00 | 22.55 | 9.2M |
| 2025-03-24 | 23.66 | 24.20 | 22.96 | 23.82 | 9.2M |
| 2025-03-21 | 24.27 | 24.46 | 23.76 | 23.81 | 9.1M |
| 2025-03-20 | 24.69 | 24.80 | 23.78 | 24.10 | 12.5M |
| 2025-03-19 | 27.00 | 27.30 | 24.66 | 24.68 | 22.4M |
| 2025-03-18 | 27.90 | 28.39 | 27.40 | 28.19 | 11.1M |
| 2025-03-17 | 28.30 | 28.96 | 27.30 | 27.75 | 16.5M |
| 2025-03-14 | 29.80 | 30.80 | 27.86 | 28.60 | 22.1M |
| 2025-03-13 | 26.94 | 29.80 | 26.94 | 28.26 | 22.7M |
| 2025-03-12 | 26.54 | 27.40 | 25.99 | 26.11 | 17.6M |
| 2025-03-11 | 26.15 | 27.75 | 25.42 | 26.47 | 22.0M |
| 2025-03-10 | 23.37 | 26.25 | 23.30 | 25.80 | 23.2M |
| 2025-03-07 | 23.27 | 24.24 | 23.00 | 23.58 | 11.8M |
| 2025-03-06 | 23.48 | 23.96 | 23.07 | 23.35 | 11.5M |
| 2025-03-05 | 22.00 | 23.65 | 21.82 | 23.29 | 13.0M |
| 2025-03-04 | 21.50 | 22.33 | 21.42 | 22.03 | 6.6M |
| 2025-03-03 | 22.26 | 22.80 | 21.54 | 21.96 | 8.8M |
| 2025-02-28 | 23.26 | 23.52 | 21.95 | 22.07 | 11.7M |
| 2025-02-27 | 24.43 | 24.98 | 22.70 | 23.47 | 17.1M |
| 2025-02-26 | 24.36 | 24.95 | 23.36 | 24.90 | 18.2M |
| 2025-02-25 | 24.20 | 24.80 | 23.58 | 24.34 | 19.3M |
| 2025-02-24 | 26.51 | 27.80 | 24.00 | 25.55 | 30.4M |
| 2025-02-21 | 23.73 | 27.40 | 23.31 | 26.50 | 27.0M |
| 2025-02-20 | 21.40 | 23.55 | 21.40 | 22.91 | 28.6M |
| 2025-02-19 | 18.78 | 21.80 | 18.45 | 21.25 | 22.7M |
| 2025-02-18 | 18.50 | 19.90 | 18.36 | 18.78 | 18.8M |
| 2025-02-17 | 17.67 | 18.70 | 17.51 | 18.56 | 11.7M |
| 2025-02-14 | 17.62 | 17.73 | 17.34 | 17.46 | 3.9M |
| 2025-02-13 | 18.12 | 18.14 | 17.57 | 17.59 | 5.4M |
| 2025-02-12 | 18.00 | 18.20 | 17.90 | 18.12 | 5.4M |
| 2025-02-11 | 18.20 | 18.39 | 17.97 | 18.10 | 6.1M |
| 2025-02-10 | 18.41 | 18.57 | 18.02 | 18.19 | 9.9M |
| 2025-02-07 | 17.75 | 19.19 | 17.61 | 18.39 | 15.2M |
| 2025-02-06 | 17.12 | 17.73 | 17.04 | 17.73 | 7.3M |
| 2025-02-05 | 17.00 | 17.49 | 16.74 | 17.11 | 5.6M |
| 2025-01-27 | 17.34 | 17.48 | 16.70 | 16.70 | 4.1M |
| 2025-01-24 | 16.92 | 17.48 | 16.66 | 17.29 | 4.8M |
| 2025-01-23 | 17.40 | 17.52 | 16.90 | 16.90 | 5.3M |
| 2025-01-22 | 17.75 | 17.77 | 16.97 | 17.24 | 8.7M |
| 2025-01-21 | 17.15 | 18.32 | 16.75 | 17.89 | 15.1M |
| 2025-01-20 | 16.36 | 17.30 | 16.21 | 16.98 | 9.1M |
| 2025-01-17 | 15.71 | 16.48 | 15.68 | 16.19 | 5.3M |
| 2025-01-16 | 15.88 | 16.19 | 15.64 | 15.80 | 3.3M |
| 2025-01-15 | 16.26 | 16.33 | 15.65 | 15.75 | 3.8M |
| 2025-01-14 | 15.30 | 16.25 | 15.15 | 16.24 | 4.7M |
| 2025-01-13 | 14.89 | 15.44 | 14.50 | 15.15 | 3.7M |
| 2025-01-10 | 15.88 | 16.18 | 15.18 | 15.21 | 4.0M |
| 2025-01-09 | 15.61 | 16.51 | 15.46 | 16.06 | 4.7M |
| 2025-01-08 | 16.28 | 16.44 | 15.12 | 15.75 | 5.3M |
| 2025-01-07 | 15.67 | 16.45 | 15.48 | 16.45 | 4.8M |
| 2025-01-06 | 15.64 | 16.30 | 14.97 | 15.65 | 5.3M |
| 2025-01-03 | 16.55 | 17.11 | 15.73 | 15.78 | 7.3M |
| 2025-01-02 | 16.57 | 17.15 | 16.09 | 16.32 | 5.2M |