107.30
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 104.00 | 105.60 | 104.00 | 104.30 | 22.1K |
| 09:35 | 104.20 | 104.20 | 103.60 | 103.70 | 21.3K |
| 09:40 | 103.80 | 103.90 | 103.80 | 103.90 | 3.4K |
| 09:45 | 104.00 | 104.40 | 104.00 | 104.10 | 1.0K |
| 09:50 | 104.50 | 104.60 | 104.30 | 104.30 | 1.6K |
| 09:55 | 104.60 | 105.60 | 104.60 | 105.50 | 31.7K |
| 10:00 | 105.40 | 105.60 | 105.30 | 105.30 | 10.7K |
| 10:05 | 105.60 | 106.60 | 105.30 | 106.50 | 37.3K |
| 10:10 | 106.60 | 107.30 | 106.20 | 107.10 | 44.1K |
| 10:15 | 107.10 | 107.10 | 105.10 | 105.50 | 58.4K |
| 10:20 | 105.70 | 106.00 | 105.40 | 105.90 | 8.9K |
| 10:25 | 105.80 | 106.10 | 105.40 | 105.40 | 11.0K |
| 10:30 | 105.30 | 105.50 | 104.90 | 105.20 | 9.4K |
| 10:35 | 105.40 | 105.50 | 105.40 | 105.50 | 4.6K |
| 10:40 | 105.40 | 105.70 | 105.20 | 105.50 | 12.1K |
| 10:45 | 105.40 | 105.40 | 105.10 | 105.20 | 4.7K |
| 10:50 | 105.30 | 106.10 | 105.30 | 106.00 | 18.1K |
| 10:55 | 105.90 | 105.90 | 105.30 | 105.60 | 12.6K |
| 11:00 | 105.70 | 105.70 | 105.70 | 105.70 | 0.6K |
| 11:05 | 105.60 | 105.70 | 105.60 | 105.70 | 1.7K |
| 11:10 | 106.00 | 106.00 | 105.80 | 105.80 | 19.7K |
| 11:15 | 105.90 | 105.90 | 105.70 | 105.70 | 14.9K |
| 11:20 | 105.60 | 105.60 | 105.20 | 105.30 | 6.6K |
| 11:25 | 105.40 | 105.50 | 105.30 | 105.50 | 3.7K |
| 11:30 | 105.40 | 105.80 | 105.40 | 105.80 | 5.9K |
| 11:40 | 106.20 | 106.20 | 106.00 | 106.00 | 20.8K |
| 11:45 | 105.90 | 106.20 | 105.70 | 106.10 | 15.3K |
| 11:50 | 106.20 | 106.30 | 106.20 | 106.30 | 2.4K |
| 11:55 | 106.20 | 106.30 | 106.10 | 106.10 | 7.7K |
| 13:00 | 106.20 | 106.20 | 105.40 | 105.70 | 30.5K |
| 13:10 | 105.60 | 105.60 | 105.50 | 105.50 | 6.8K |
| 13:15 | 105.60 | 105.80 | 105.50 | 105.70 | 19.8K |
| 13:20 | 105.80 | 106.30 | 105.80 | 105.80 | 43.7K |
| 13:25 | 105.60 | 106.20 | 105.30 | 106.10 | 13.8K |
| 13:30 | 106.10 | 106.30 | 106.00 | 106.30 | 6.1K |
| 13:35 | 106.20 | 106.20 | 105.90 | 106.10 | 16.5K |
| 13:40 | 105.90 | 106.00 | 105.80 | 105.90 | 8.5K |
| 13:45 | 106.00 | 106.70 | 105.90 | 106.70 | 39.0K |
| 13:50 | 106.60 | 107.00 | 106.60 | 107.00 | 63.6K |
| 13:55 | 106.90 | 109.00 | 106.80 | 108.90 | 158.5K |
| 14:00 | 108.80 | 109.80 | 108.60 | 108.90 | 130.5K |
| 14:05 | 109.10 | 109.10 | 107.30 | 107.80 | 132.9K |
| 14:10 | 107.70 | 108.90 | 107.70 | 108.80 | 62.5K |
| 14:15 | 108.30 | 108.30 | 108.10 | 108.20 | 14.5K |
| 14:20 | 108.00 | 108.00 | 107.70 | 107.70 | 17.6K |
| 14:25 | 107.70 | 107.70 | 107.50 | 107.50 | 7.5K |
| 14:30 | 107.60 | 108.00 | 107.50 | 108.00 | 10.4K |
| 14:35 | 107.90 | 108.00 | 106.50 | 106.60 | 58.6K |
| 14:40 | 106.50 | 107.00 | 106.50 | 106.50 | 50.7K |
| 14:45 | 106.70 | 106.90 | 106.40 | 106.50 | 53.5K |
| 14:50 | 106.40 | 107.10 | 106.00 | 107.10 | 63.0K |
| 14:55 | 107.20 | 107.50 | 107.20 | 107.30 | 6.2K |
| 15:00 | 107.40 | 107.70 | 107.30 | 107.30 | 18.8K |
| 15:05 | 107.20 | 107.30 | 107.00 | 107.30 | 6.3K |
| 15:10 | 107.20 | 107.40 | 107.20 | 107.40 | 7.9K |
| 15:15 | 107.30 | 107.30 | 107.00 | 107.00 | 12.9K |
| 15:20 | 107.00 | 107.20 | 107.00 | 107.20 | 10.3K |
| 15:25 | 107.10 | 107.70 | 106.60 | 107.50 | 28.6K |
| 15:30 | 107.50 | 107.50 | 107.20 | 107.40 | 10.1K |
| 15:35 | 107.50 | 107.70 | 107.40 | 107.50 | 11.2K |
| 15:40 | 107.20 | 107.40 | 107.20 | 107.30 | 7.4K |
| 15:45 | 107.20 | 107.50 | 107.00 | 107.10 | 36.8K |
| 15:50 | 107.00 | 107.10 | 107.00 | 107.10 | 8.7K |
| 15:55 | 107.00 | 107.30 | 107.00 | 107.30 | 15.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 104.90 | 109.80 | 103.60 | 107.30 | 1.6M |
| 2025-09-25 | 104.30 | 105.80 | 103.00 | 104.90 | 0.9M |
| 2025-09-24 | 106.00 | 107.80 | 104.00 | 104.70 | 0.9M |
| 2025-09-23 | 108.60 | 109.70 | 104.20 | 106.60 | 1.1M |
| 2025-09-22 | 111.40 | 112.00 | 105.80 | 108.60 | 2.7M |
| 2025-09-19 | 106.90 | 111.50 | 105.30 | 111.40 | 3.7M |
| 2025-09-18 | 103.50 | 107.70 | 102.20 | 105.80 | 2.7M |
| 2025-09-17 | 104.50 | 105.40 | 102.50 | 103.50 | 0.7M |
| 2025-09-16 | 103.70 | 105.40 | 102.20 | 104.10 | 1.1M |
| 2025-09-15 | 100.90 | 104.50 | 98.90 | 103.70 | 1.6M |
| 2025-09-12 | 101.60 | 101.60 | 99.30 | 101.30 | 1.0M |
| 2025-09-11 | 105.00 | 105.00 | 98.80 | 100.60 | 2.8M |
| 2025-09-10 | 102.00 | 106.50 | 100.60 | 105.60 | 2.2M |
| 2025-09-09 | 100.80 | 106.80 | 99.75 | 102.00 | 2.8M |
| 2025-09-08 | 104.70 | 105.60 | 99.10 | 100.10 | 1.8M |
| 2025-09-05 | 101.50 | 104.00 | 100.00 | 102.70 | 2.1M |
| 2025-09-04 | 97.50 | 101.80 | 97.00 | 101.30 | 3.0M |
| 2025-09-03 | 98.00 | 98.60 | 96.80 | 97.50 | 0.8M |
| 2025-09-02 | 97.55 | 99.75 | 94.40 | 97.20 | 2.3M |
| 2025-09-01 | 98.80 | 99.95 | 96.85 | 97.55 | 1.9M |
| 2025-08-29 | 94.80 | 101.00 | 93.40 | 98.60 | 5.3M |
| 2025-08-28 | 96.45 | 97.30 | 90.35 | 94.05 | 3.3M |
| 2025-08-27 | 100.00 | 101.30 | 95.70 | 96.45 | 1.9M |
| 2025-08-26 | 96.00 | 100.90 | 95.85 | 99.00 | 2.5M |
| 2025-08-25 | 97.50 | 98.50 | 95.60 | 96.45 | 1.5M |
| 2025-08-22 | 98.25 | 98.50 | 96.80 | 97.50 | 1.0M |
| 2025-08-21 | 98.80 | 100.00 | 97.55 | 98.25 | 1.2M |
| 2025-08-20 | 96.50 | 101.50 | 95.00 | 98.45 | 3.7M |
| 2025-08-19 | 96.90 | 98.10 | 96.15 | 96.35 | 1.7M |
| 2025-08-18 | 95.35 | 97.40 | 95.35 | 96.90 | 2.1M |
| 2025-08-15 | 96.25 | 96.25 | 94.00 | 95.35 | 2.4M |
| 2025-08-14 | 98.75 | 99.50 | 95.00 | 95.70 | 3.9M |
| 2025-08-13 | 101.50 | 101.50 | 94.40 | 98.50 | 5.5M |
| 2025-08-12 | 102.00 | 102.30 | 97.10 | 98.15 | 3.5M |
| 2025-08-11 | 106.80 | 106.80 | 99.80 | 101.40 | 2.3M |
| 2025-08-08 | 102.60 | 108.90 | 102.60 | 105.20 | 2.8M |
| 2025-08-07 | 102.00 | 107.80 | 102.00 | 102.80 | 2.9M |
| 2025-08-06 | 99.65 | 105.00 | 99.00 | 102.80 | 2.5M |
| 2025-08-05 | 100.00 | 100.70 | 99.10 | 99.65 | 0.9M |
| 2025-08-04 | 99.60 | 101.50 | 97.40 | 100.00 | 1.0M |
| 2025-08-01 | 99.65 | 100.80 | 99.00 | 99.60 | 1.1M |
| 2025-07-31 | 102.00 | 104.00 | 99.40 | 100.20 | 1.6M |
| 2025-07-30 | 101.00 | 104.80 | 99.80 | 102.80 | 2.3M |
| 2025-07-29 | 99.90 | 101.90 | 98.80 | 101.10 | 1.7M |
| 2025-07-28 | 102.00 | 103.10 | 99.80 | 99.85 | 1.6M |
| 2025-07-25 | 101.80 | 103.80 | 101.10 | 102.20 | 0.8M |
| 2025-07-24 | 101.50 | 103.70 | 100.80 | 101.50 | 1.1M |
| 2025-07-23 | 102.20 | 102.60 | 99.60 | 101.00 | 1.9M |
| 2025-07-22 | 99.90 | 102.00 | 98.95 | 102.00 | 2.2M |
| 2025-07-21 | 98.20 | 102.60 | 98.00 | 99.90 | 2.9M |
| 2025-07-18 | 100.50 | 101.20 | 98.55 | 98.55 | 2.6M |
| 2025-07-17 | 99.50 | 101.50 | 98.65 | 100.50 | 2.5M |
| 2025-07-16 | 101.80 | 102.10 | 98.40 | 99.50 | 2.2M |
| 2025-07-15 | 100.80 | 103.60 | 100.10 | 101.40 | 1.5M |
| 2025-07-14 | 98.90 | 101.30 | 98.90 | 100.80 | 2.0M |
| 2025-07-11 | 103.40 | 104.70 | 97.70 | 98.30 | 5.5M |
| 2025-07-10 | 106.40 | 108.60 | 101.40 | 103.30 | 2.4M |
| 2025-07-09 | 105.00 | 107.00 | 103.20 | 106.40 | 1.1M |
| 2025-07-08 | 107.00 | 107.10 | 104.00 | 105.00 | 1.6M |
| 2025-07-07 | 103.60 | 107.90 | 102.80 | 106.90 | 1.5M |
| 2025-07-04 | 103.20 | 105.40 | 102.30 | 103.60 | 1.2M |
| 2025-07-03 | 105.90 | 106.50 | 100.60 | 103.20 | 3.3M |
| 2025-07-02 | 109.50 | 112.00 | 104.60 | 105.80 | 2.9M |
| 2025-06-30 | 107.50 | 113.00 | 107.20 | 108.30 | 3.9M |
| 2025-06-27 | 105.40 | 108.30 | 104.90 | 106.60 | 2.0M |
| 2025-06-26 | 106.30 | 106.30 | 104.00 | 105.40 | 2.3M |
| 2025-06-25 | 109.40 | 111.00 | 106.00 | 107.70 | 2.0M |
| 2025-06-24 | 109.40 | 110.50 | 106.90 | 108.40 | 1.8M |
| 2025-06-23 | 99.85 | 110.90 | 97.10 | 107.40 | 4.8M |
| 2025-06-20 | 99.55 | 102.10 | 97.20 | 99.85 | 4.9M |
| 2025-06-19 | 106.20 | 106.50 | 97.70 | 99.55 | 5.4M |
| 2025-06-18 | 110.80 | 110.80 | 105.30 | 106.20 | 2.2M |
| 2025-06-17 | 113.40 | 114.90 | 106.70 | 109.80 | 2.1M |
| 2025-06-16 | 112.00 | 115.00 | 109.00 | 113.00 | 2.0M |
| 2025-06-13 | 115.80 | 118.80 | 110.40 | 111.30 | 3.5M |
| 2025-06-12 | 112.00 | 118.60 | 111.30 | 117.00 | 5.6M |
| 2025-06-11 | 109.30 | 113.00 | 109.00 | 112.50 | 4.4M |
| 2025-06-10 | 111.50 | 114.00 | 108.00 | 109.30 | 12.8M |
| 2025-06-09 | 113.20 | 115.00 | 110.10 | 113.00 | 3.5M |
| 2025-06-06 | 120.00 | 120.00 | 110.00 | 112.30 | 4.6M |
| 2025-06-05 | 129.00 | 129.90 | 115.70 | 119.00 | 5.4M |
| 2025-06-04 | 116.00 | 130.60 | 113.80 | 127.50 | 5.7M |
| 2025-06-03 | 108.70 | 116.50 | 107.00 | 114.60 | 2.4M |
| 2025-06-02 | 110.10 | 110.10 | 103.90 | 107.00 | 0.8M |
| 2025-05-30 | 109.00 | 111.90 | 107.20 | 110.40 | 1.7M |
| 2025-05-29 | 111.00 | 113.90 | 107.50 | 109.70 | 2.6M |
| 2025-05-28 | 115.50 | 118.90 | 111.30 | 111.80 | 2.0M |
| 2025-05-27 | 116.50 | 121.80 | 112.20 | 114.00 | 3.9M |
| 2025-05-26 | 109.70 | 118.10 | 104.60 | 116.50 | 4.3M |
| 2025-05-23 | 109.30 | 109.30 | 103.50 | 108.70 | 2.4M |
| 2025-05-22 | 109.00 | 109.60 | 105.40 | 108.30 | 2.5M |
| 2025-05-21 | 113.90 | 116.00 | 105.60 | 105.90 | 3.6M |
| 2025-05-20 | 100.00 | 117.00 | 99.95 | 112.40 | 8.5M |
| 2025-05-19 | 100.00 | 100.90 | 96.80 | 100.10 | 2.6M |
| 2025-05-16 | 103.90 | 103.90 | 99.65 | 100.00 | 3.0M |
| 2025-05-15 | 99.80 | 105.70 | 98.10 | 104.40 | 2.6M |
| 2025-05-14 | 100.00 | 103.30 | 98.65 | 99.90 | 1.6M |
| 2025-05-13 | 100.40 | 100.40 | 96.65 | 98.80 | 1.4M |
| 2025-05-12 | 104.10 | 105.00 | 99.00 | 99.20 | 1.8M |
| 2025-05-09 | 102.70 | 105.60 | 102.20 | 103.70 | 1.7M |
| 2025-05-08 | 105.40 | 105.40 | 101.20 | 102.00 | 1.3M |
| 2025-05-07 | 107.80 | 107.80 | 101.00 | 107.70 | 1.6M |
| 2025-05-06 | 107.00 | 111.00 | 104.10 | 106.20 | 1.2M |
| 2025-05-02 | 106.00 | 107.90 | 105.20 | 107.00 | 0.4M |
| 2025-04-30 | 108.70 | 110.80 | 103.70 | 106.60 | 2.1M |
| 2025-04-29 | 99.50 | 108.80 | 98.80 | 108.70 | 3.3M |
| 2025-04-28 | 100.90 | 101.00 | 98.05 | 99.80 | 1.5M |
| 2025-04-25 | 104.00 | 104.60 | 98.75 | 100.40 | 1.6M |
| 2025-04-24 | 102.60 | 105.90 | 101.10 | 103.10 | 1.4M |
| 2025-04-23 | 102.70 | 106.80 | 101.50 | 102.50 | 1.9M |
| 2025-04-22 | 98.00 | 102.90 | 97.50 | 102.40 | 2.9M |
| 2025-04-17 | 99.00 | 101.00 | 96.20 | 98.20 | 2.6M |
| 2025-04-16 | 103.80 | 103.80 | 95.00 | 99.30 | 4.1M |
| 2025-04-15 | 108.00 | 110.00 | 102.90 | 103.60 | 3.2M |
| 2025-04-14 | 104.00 | 108.80 | 101.30 | 107.50 | 2.8M |
| 2025-04-11 | 98.05 | 104.20 | 98.00 | 102.00 | 2.3M |
| 2025-04-10 | 104.70 | 106.60 | 98.90 | 99.10 | 2.6M |
| 2025-04-09 | 90.00 | 100.00 | 88.40 | 98.70 | 6.0M |
| 2025-04-08 | 94.00 | 98.50 | 89.50 | 92.85 | 4.3M |
| 2025-04-07 | 94.35 | 102.00 | 87.60 | 89.95 | 6.8M |
| 2025-04-03 | 100.00 | 107.90 | 99.15 | 103.30 | 2.8M |
| 2025-04-02 | 110.20 | 115.10 | 101.40 | 102.10 | 4.8M |
| 2025-04-01 | 100.50 | 111.30 | 99.30 | 109.20 | 5.0M |
| 2025-03-31 | 101.60 | 105.70 | 97.20 | 99.15 | 3.8M |
| 2025-03-28 | 101.30 | 115.00 | 101.30 | 103.00 | 8.4M |
| 2025-03-27 | 105.00 | 115.00 | 102.70 | 113.90 | 5.0M |
| 2025-03-26 | 98.50 | 105.00 | 98.50 | 104.50 | 2.3M |
| 2025-03-25 | 102.90 | 103.10 | 97.05 | 98.50 | 4.5M |
| 2025-03-24 | 108.00 | 108.80 | 101.10 | 104.30 | 4.1M |
| 2025-03-21 | 110.50 | 117.10 | 106.00 | 108.00 | 3.7M |
| 2025-03-20 | 114.00 | 114.50 | 108.00 | 111.80 | 3.0M |
| 2025-03-19 | 105.80 | 114.20 | 105.00 | 113.60 | 3.7M |
| 2025-03-18 | 110.80 | 113.50 | 104.80 | 105.80 | 4.5M |
| 2025-03-17 | 103.00 | 113.00 | 101.00 | 110.40 | 4.3M |
| 2025-03-14 | 101.20 | 104.20 | 97.35 | 101.00 | 4.1M |
| 2025-03-13 | 104.30 | 108.70 | 96.60 | 101.20 | 4.4M |
| 2025-03-12 | 107.00 | 118.00 | 99.00 | 102.60 | 7.7M |
| 2025-03-11 | 89.30 | 106.80 | 89.20 | 104.30 | 7.9M |
| 2025-03-10 | 88.00 | 98.70 | 87.50 | 92.05 | 15.0M |
| 2025-03-07 | 84.00 | 86.95 | 81.50 | 85.30 | 1.6M |
| 2025-03-06 | 80.05 | 85.25 | 80.05 | 84.25 | 1.9M |
| 2025-03-05 | 78.20 | 82.55 | 77.40 | 80.00 | 2.4M |
| 2025-03-04 | 79.85 | 80.20 | 77.15 | 77.45 | 1.4M |
| 2025-03-03 | 75.35 | 82.00 | 75.35 | 82.00 | 2.1M |
| 2025-02-28 | 78.20 | 79.00 | 74.20 | 75.35 | 1.2M |
| 2025-02-27 | 73.00 | 79.00 | 72.00 | 78.00 | 2.1M |
| 2025-02-26 | 70.00 | 76.00 | 69.55 | 73.00 | 3.1M |
| 2025-02-25 | 70.80 | 72.10 | 68.95 | 70.80 | 1.9M |
| 2025-02-24 | 72.80 | 73.00 | 70.50 | 72.00 | 1.1M |
| 2025-02-21 | 74.70 | 74.70 | 72.00 | 72.60 | 1.5M |
| 2025-02-20 | 75.00 | 75.00 | 72.70 | 72.80 | 0.8M |
| 2025-02-19 | 73.15 | 77.00 | 73.00 | 74.20 | 1.2M |
| 2025-02-18 | 71.90 | 74.00 | 71.05 | 73.90 | 1.4M |
| 2025-02-17 | 76.50 | 76.80 | 71.45 | 71.90 | 1.4M |
| 2025-02-14 | 73.00 | 76.60 | 72.25 | 76.50 | 1.1M |
| 2025-02-13 | 74.60 | 74.80 | 71.90 | 72.25 | 0.9M |
| 2025-02-12 | 69.75 | 74.85 | 69.45 | 73.90 | 1.7M |
| 2025-02-11 | 71.85 | 71.85 | 69.30 | 69.45 | 1.2M |
| 2025-02-10 | 72.05 | 72.05 | 69.35 | 70.75 | 1.7M |
| 2025-02-07 | 69.30 | 73.85 | 68.65 | 72.05 | 1.6M |
| 2025-02-06 | 70.70 | 71.45 | 67.65 | 69.35 | 1.9M |
| 2025-02-05 | 73.50 | 74.50 | 69.80 | 70.70 | 1.9M |
| 2025-02-04 | 76.00 | 77.00 | 72.80 | 73.45 | 1.4M |
| 2025-02-03 | 69.00 | 76.20 | 68.20 | 74.60 | 1.4M |
| 2025-01-28 | 70.05 | 71.95 | 68.80 | 71.10 | 0.7M |
| 2025-01-27 | 72.40 | 73.50 | 70.00 | 70.80 | 1.1M |
| 2025-01-24 | 67.60 | 73.95 | 67.60 | 72.45 | 1.0M |
| 2025-01-23 | 69.45 | 71.40 | 67.30 | 68.10 | 1.9M |
| 2025-01-22 | 67.40 | 69.50 | 66.55 | 68.00 | 2.1M |
| 2025-01-21 | 61.95 | 67.90 | 61.65 | 67.45 | 2.2M |
| 2025-01-20 | 59.00 | 64.25 | 59.00 | 61.95 | 2.4M |
| 2025-01-17 | 58.05 | 59.60 | 57.65 | 59.00 | 0.8M |
| 2025-01-16 | 57.60 | 58.85 | 57.45 | 58.00 | 0.9M |
| 2025-01-15 | 57.60 | 58.70 | 56.35 | 58.25 | 0.8M |
| 2025-01-14 | 59.00 | 59.30 | 56.60 | 57.60 | 1.9M |
| 2025-01-13 | 60.10 | 60.55 | 57.75 | 59.00 | 1.0M |
| 2025-01-10 | 58.20 | 62.55 | 57.40 | 60.25 | 2.7M |
| 2025-01-09 | 56.40 | 59.30 | 55.70 | 58.15 | 1.7M |
| 2025-01-08 | 57.35 | 59.00 | 56.40 | 56.40 | 0.7M |
| 2025-01-07 | 56.90 | 58.60 | 55.90 | 58.20 | 1.0M |
| 2025-01-06 | 59.00 | 59.70 | 56.80 | 56.90 | 1.5M |
| 2025-01-03 | 57.80 | 60.20 | 56.55 | 59.00 | 1.6M |
| 2025-01-02 | 57.50 | 58.00 | 55.50 | 57.80 | 1.3M |