33.75
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 34.25 | 34.50 | 34.25 | 34.50 | 153.4K |
| 10:00 | 34.50 | 34.75 | 34.50 | 34.50 | 176.0K |
| 10:05 | 34.75 | 34.75 | 34.50 | 34.50 | 103.4K |
| 10:10 | 34.50 | 34.50 | 34.25 | 34.25 | 23.3K |
| 10:15 | 34.25 | 34.25 | 34.00 | 34.00 | 93.6K |
| 10:20 | 34.25 | 34.25 | 34.00 | 34.00 | 42.1K |
| 10:25 | 34.00 | 34.25 | 34.00 | 34.25 | 13.0K |
| 10:30 | 34.25 | 34.25 | 34.25 | 34.25 | 7.1K |
| 10:35 | 34.25 | 34.50 | 34.00 | 34.25 | 212.5K |
| 10:40 | 34.25 | 34.25 | 34.00 | 34.00 | 148.3K |
| 10:45 | 34.00 | 34.25 | 34.00 | 34.25 | 10.2K |
| 10:50 | 34.25 | 34.25 | 34.00 | 34.00 | 3.3K |
| 10:55 | 34.00 | 34.25 | 34.00 | 34.00 | 11.3K |
| 11:00 | 34.25 | 34.25 | 34.00 | 34.00 | 6.1K |
| 11:05 | 34.25 | 34.25 | 34.00 | 34.00 | 8.5K |
| 11:10 | 34.25 | 34.25 | 34.00 | 34.00 | 8.1K |
| 11:15 | 34.00 | 34.25 | 34.00 | 34.00 | 11.3K |
| 11:20 | 34.25 | 34.25 | 34.25 | 34.25 | 1.4K |
| 11:25 | 34.25 | 34.25 | 34.25 | 34.25 | 9.7K |
| 11:30 | 34.00 | 34.25 | 34.00 | 34.25 | 12.2K |
| 11:35 | 34.25 | 34.25 | 34.00 | 34.25 | 63.4K |
| 11:40 | 34.25 | 34.25 | 34.00 | 34.00 | 18.9K |
| 11:45 | 34.25 | 34.25 | 34.00 | 34.00 | 3.1K |
| 11:50 | 34.00 | 34.25 | 34.00 | 34.25 | 7.3K |
| 11:55 | 34.25 | 34.25 | 34.00 | 34.00 | 25.1K |
| 12:00 | 34.25 | 34.25 | 34.25 | 34.25 | 6.0K |
| 12:05 | 34.25 | 34.25 | 34.00 | 34.00 | 8.1K |
| 12:10 | 34.25 | 34.25 | 34.00 | 34.00 | 75.3K |
| 12:15 | 34.00 | 34.25 | 34.00 | 34.00 | 60.0K |
| 12:20 | 34.25 | 34.25 | 34.00 | 34.00 | 7.2K |
| 12:25 | 34.00 | 34.25 | 34.00 | 34.25 | 5.4K |
| 13:55 | 34.25 | 34.25 | 34.25 | 34.25 | 16.0K |
| 14:00 | 34.25 | 34.25 | 34.25 | 34.25 | 0.5K |
| 14:05 | 34.00 | 34.00 | 34.00 | 34.00 | 270.2K |
| 14:10 | 33.75 | 34.00 | 33.75 | 33.75 | 135.9K |
| 14:15 | 33.75 | 34.00 | 33.75 | 34.00 | 56.6K |
| 14:20 | 33.75 | 34.00 | 33.75 | 34.00 | 2.7K |
| 14:25 | 34.00 | 34.00 | 34.00 | 34.00 | 0.7K |
| 14:30 | 34.00 | 34.00 | 33.75 | 34.00 | 2.2K |
| 14:35 | 33.75 | 33.75 | 33.75 | 33.75 | 3.3K |
| 14:40 | 34.00 | 34.00 | 33.75 | 33.75 | 4.8K |
| 14:45 | 33.75 | 34.00 | 33.75 | 34.00 | 19.1K |
| 14:50 | 34.00 | 34.00 | 33.75 | 34.00 | 4.1K |
| 14:55 | 33.75 | 34.00 | 33.75 | 33.75 | 37.9K |
| 15:00 | 34.00 | 34.00 | 33.75 | 34.00 | 4.2K |
| 15:05 | 34.00 | 34.00 | 33.75 | 33.75 | 56.8K |
| 15:10 | 33.75 | 34.00 | 33.75 | 33.75 | 46.8K |
| 15:15 | 33.75 | 33.75 | 33.75 | 33.75 | 8.6K |
| 15:20 | 33.75 | 33.75 | 33.75 | 33.75 | 48.4K |
| 15:25 | 33.75 | 34.00 | 33.75 | 34.00 | 13.8K |
| 15:30 | 34.00 | 34.00 | 33.75 | 33.75 | 102.3K |
| 15:35 | 33.75 | 33.75 | 33.75 | 33.75 | 26.5K |
| 15:40 | 33.75 | 33.75 | 33.75 | 33.75 | 1.7K |
| 15:45 | 33.75 | 33.75 | 33.50 | 33.50 | 80.6K |
| 15:50 | 33.75 | 34.00 | 33.50 | 34.00 | 122.2K |
| 15:55 | 33.75 | 33.75 | 33.75 | 33.75 | 4.6K |
| 16:00 | 33.75 | 34.00 | 33.75 | 34.00 | 1.5K |
| 16:05 | 34.00 | 34.00 | 33.75 | 33.75 | 23.1K |
| 16:10 | 34.00 | 34.00 | 33.75 | 34.00 | 50.2K |
| 16:15 | 34.00 | 34.00 | 33.75 | 34.00 | 13.5K |
| 16:20 | 34.00 | 34.00 | 33.75 | 33.75 | 74.1K |
| 16:25 | 33.75 | 33.75 | 33.50 | 33.50 | 60.4K |
| 16:35 | 34.00 | 34.00 | 34.00 | 34.00 | 148.0K |
| 17:45 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-10-03 | 33.75 | 34.25 | 33.25 | 33.75 | 1.9M |
| 2025-10-02 | 34.00 | 34.25 | 32.50 | 33.50 | 4.6M |
| 2025-10-01 | 34.25 | 34.75 | 33.75 | 34.00 | 3.3M |
| 2025-09-30 | 34.25 | 34.75 | 33.50 | 34.00 | 2.8M |
| 2025-09-29 | 34.50 | 34.50 | 33.75 | 34.00 | 2.3M |
| 2025-09-26 | 34.75 | 35.00 | 33.75 | 34.25 | 4.8M |
| 2025-09-25 | 32.75 | 35.25 | 32.75 | 34.75 | 13.8M |
| 2025-09-24 | 30.50 | 32.50 | 30.25 | 32.50 | 6.9M |
| 2025-09-23 | 31.50 | 31.50 | 30.25 | 30.50 | 6.5M |
| 2025-09-22 | 32.00 | 32.00 | 31.25 | 31.25 | 2.5M |
| 2025-09-19 | 31.75 | 32.00 | 31.50 | 32.00 | 3.4M |
| 2025-09-18 | 32.50 | 32.50 | 31.25 | 31.50 | 8.2M |
| 2025-09-17 | 29.50 | 32.00 | 29.50 | 31.50 | 14.3M |
| 2025-09-16 | 28.50 | 29.50 | 28.25 | 29.25 | 5.1M |
| 2025-09-15 | 28.75 | 28.75 | 28.00 | 28.50 | 1.8M |
| 2025-09-12 | 28.75 | 29.00 | 28.00 | 28.50 | 2.8M |
| 2025-09-11 | 28.00 | 29.00 | 27.25 | 28.50 | 7.2M |
| 2025-09-10 | 28.00 | 28.00 | 27.25 | 27.50 | 5.4M |
| 2025-09-09 | 26.00 | 27.50 | 26.00 | 27.50 | 10.1M |
| 2025-09-08 | 25.25 | 26.00 | 25.00 | 26.00 | 7.4M |
| 2025-09-05 | 23.60 | 25.25 | 23.60 | 24.80 | 11.2M |
| 2025-09-04 | 23.80 | 24.10 | 23.30 | 23.50 | 5.1M |
| 2025-09-03 | 22.60 | 23.60 | 22.20 | 23.60 | 5.9M |
| 2025-09-02 | 22.30 | 22.80 | 22.20 | 22.80 | 2.2M |
| 2025-09-01 | 22.00 | 22.90 | 21.80 | 22.30 | 7.0M |
| 2025-08-29 | 22.30 | 22.30 | 21.50 | 21.60 | 2.8M |
| 2025-08-28 | 22.50 | 22.70 | 22.00 | 22.20 | 3.5M |
| 2025-08-27 | 23.00 | 23.00 | 22.20 | 22.40 | 3.2M |
| 2025-08-26 | 23.10 | 23.20 | 22.70 | 23.00 | 2.8M |
| 2025-08-25 | 23.50 | 23.80 | 23.40 | 23.60 | 2.3M |
| 2025-08-22 | 23.50 | 23.60 | 23.20 | 23.50 | 1.5M |
| 2025-08-21 | 23.60 | 24.50 | 23.50 | 23.50 | 4.7M |
| 2025-08-20 | 23.60 | 23.70 | 22.90 | 23.50 | 4.1M |
| 2025-08-19 | 23.50 | 24.00 | 23.50 | 23.60 | 1.9M |
| 2025-08-18 | 23.70 | 23.70 | 23.40 | 23.50 | 2.3M |
| 2025-08-15 | 24.40 | 24.40 | 23.30 | 23.70 | 4.7M |
| 2025-08-14 | 24.60 | 24.60 | 23.80 | 24.20 | 9.4M |
| 2025-08-13 | 25.00 | 25.25 | 24.60 | 25.00 | 3.8M |
| 2025-08-08 | 24.60 | 25.25 | 24.30 | 24.80 | 3.0M |
| 2025-08-07 | 25.00 | 25.25 | 24.40 | 24.50 | 4.4M |
| 2025-08-06 | 25.50 | 26.00 | 24.50 | 25.00 | 10.0M |
| 2025-08-05 | 22.30 | 25.25 | 22.30 | 25.25 | 14.5M |
| 2025-08-04 | 22.50 | 22.60 | 22.10 | 22.20 | 4.2M |
| 2025-08-01 | 23.50 | 23.70 | 22.30 | 22.50 | 8.0M |
| 2025-07-31 | 23.40 | 24.00 | 23.20 | 23.20 | 6.3M |
| 2025-07-30 | 22.80 | 23.60 | 22.50 | 23.40 | 9.1M |
| 2025-07-29 | 21.80 | 22.90 | 21.50 | 22.60 | 8.2M |
| 2025-07-25 | 21.70 | 22.20 | 21.50 | 21.80 | 6.7M |
| 2025-07-24 | 21.40 | 21.70 | 21.00 | 21.70 | 6.9M |
| 2025-07-23 | 20.10 | 21.30 | 20.00 | 21.30 | 7.9M |
| 2025-07-22 | 20.30 | 20.30 | 19.90 | 20.10 | 3.4M |
| 2025-07-21 | 20.80 | 20.80 | 19.80 | 20.30 | 7.7M |
| 2025-07-18 | 20.50 | 21.00 | 20.50 | 20.80 | 3.4M |
| 2025-07-17 | 20.40 | 21.20 | 20.40 | 20.50 | 7.5M |
| 2025-07-16 | 20.20 | 20.70 | 19.90 | 20.40 | 8.1M |
| 2025-07-15 | 19.50 | 20.30 | 19.30 | 20.30 | 7.9M |
| 2025-07-14 | 19.00 | 20.10 | 18.40 | 19.50 | 20.7M |
| 2025-07-11 | 17.70 | 17.70 | 17.00 | 17.40 | 2.6M |
| 2025-07-09 | 17.70 | 17.90 | 17.30 | 17.60 | 3.2M |
| 2025-07-08 | 17.10 | 17.70 | 17.00 | 17.70 | 3.1M |
| 2025-07-07 | 17.50 | 17.50 | 17.10 | 17.30 | 2.8M |
| 2025-07-04 | 16.80 | 17.80 | 16.70 | 17.60 | 5.8M |
| 2025-07-03 | 16.50 | 16.80 | 16.20 | 16.80 | 2.8M |
| 2025-07-02 | 16.10 | 16.70 | 15.80 | 16.60 | 5.4M |
| 2025-07-01 | 14.80 | 16.10 | 14.80 | 16.10 | 5.5M |
| 2025-06-30 | 14.70 | 14.90 | 14.50 | 14.70 | 1.0M |
| 2025-06-27 | 14.90 | 15.00 | 14.60 | 14.70 | 1.7M |
| 2025-06-26 | 15.00 | 15.30 | 14.70 | 14.90 | 3.2M |
| 2025-06-25 | 14.70 | 15.00 | 14.40 | 14.90 | 2.8M |
| 2025-06-24 | 14.90 | 15.00 | 14.70 | 14.80 | 1.3M |
| 2025-06-23 | 14.70 | 15.00 | 14.40 | 14.80 | 2.2M |
| 2025-06-20 | 14.90 | 15.40 | 14.90 | 15.00 | 1.6M |
| 2025-06-19 | 14.80 | 14.90 | 14.50 | 14.90 | 1.9M |
| 2025-06-18 | 14.70 | 15.30 | 14.70 | 14.80 | 2.0M |
| 2025-06-17 | 14.40 | 14.80 | 14.30 | 14.60 | 1.3M |
| 2025-06-16 | 14.60 | 14.70 | 14.20 | 14.20 | 1.3M |
| 2025-06-13 | 14.70 | 14.70 | 14.20 | 14.40 | 1.7M |
| 2025-06-12 | 14.70 | 15.10 | 14.60 | 14.70 | 1.5M |
| 2025-06-11 | 15.20 | 15.30 | 14.80 | 14.80 | 2.2M |
| 2025-06-10 | 14.90 | 15.40 | 14.80 | 15.30 | 1.9M |
| 2025-06-09 | 14.80 | 15.20 | 14.60 | 15.10 | 2.7M |
| 2025-06-06 | 14.30 | 14.40 | 14.10 | 14.20 | 0.8M |
| 2025-06-05 | 14.00 | 14.50 | 13.80 | 14.40 | 1.7M |
| 2025-06-04 | 14.30 | 14.30 | 13.90 | 13.90 | 4.3M |
| 2025-05-30 | 14.80 | 14.80 | 14.20 | 14.20 | 8.7M |
| 2025-05-29 | 15.00 | 15.20 | 14.60 | 14.70 | 1.7M |
| 2025-05-28 | 14.90 | 15.10 | 14.80 | 14.90 | 0.9M |
| 2025-05-27 | 15.20 | 15.30 | 14.70 | 14.80 | 1.5M |
| 2025-05-26 | 15.00 | 15.60 | 14.90 | 15.30 | 1.5M |
| 2025-05-23 | 14.80 | 15.10 | 14.60 | 15.00 | 1.5M |
| 2025-05-22 | 14.90 | 15.00 | 14.50 | 14.60 | 2.4M |
| 2025-05-21 | 15.30 | 15.40 | 14.90 | 14.90 | 3.2M |
| 2025-05-20 | 15.90 | 16.00 | 15.20 | 15.30 | 3.9M |
| 2025-05-19 | 16.50 | 16.50 | 15.70 | 15.90 | 3.2M |
| 2025-05-16 | 16.70 | 16.80 | 16.50 | 16.50 | 1.2M |
| 2025-05-15 | 16.90 | 17.00 | 16.40 | 16.70 | 1.9M |
| 2025-05-14 | 17.00 | 17.10 | 16.60 | 16.90 | 2.8M |
| 2025-05-13 | 17.90 | 18.10 | 17.70 | 17.80 | 1.3M |
| 2025-05-09 | 17.70 | 18.00 | 17.40 | 17.70 | 1.0M |
| 2025-05-08 | 17.90 | 17.90 | 17.60 | 17.70 | 0.9M |
| 2025-05-07 | 17.80 | 18.10 | 17.60 | 18.00 | 2.4M |
| 2025-05-06 | 19.00 | 19.10 | 18.70 | 18.80 | 2.5M |
| 2025-05-02 | 19.10 | 19.30 | 18.80 | 19.10 | 1.4M |
| 2025-04-30 | 19.00 | 19.10 | 18.70 | 19.00 | 1.1M |
| 2025-04-29 | 18.90 | 19.00 | 18.70 | 19.00 | 0.8M |
| 2025-04-28 | 18.80 | 19.00 | 18.70 | 18.90 | 0.6M |
| 2025-04-25 | 18.70 | 18.90 | 18.60 | 18.80 | 1.1M |
| 2025-04-24 | 18.30 | 18.70 | 18.20 | 18.70 | 1.0M |
| 2025-04-23 | 18.50 | 18.60 | 18.10 | 18.30 | 1.5M |
| 2025-04-22 | 18.10 | 18.70 | 18.00 | 18.30 | 2.2M |
| 2025-04-21 | 18.30 | 18.30 | 17.90 | 18.00 | 1.5M |
| 2025-04-18 | 18.10 | 18.30 | 17.90 | 18.20 | 1.2M |
| 2025-04-17 | 17.50 | 18.20 | 17.50 | 18.10 | 2.3M |
| 2025-04-16 | 16.90 | 17.70 | 16.50 | 17.70 | 2.9M |
| 2025-04-11 | 17.00 | 17.10 | 16.60 | 16.80 | 2.2M |
| 2025-04-10 | 17.50 | 17.70 | 16.90 | 17.20 | 3.8M |
| 2025-04-09 | 16.60 | 17.00 | 16.30 | 17.00 | 2.8M |
| 2025-04-08 | 16.90 | 17.40 | 16.50 | 16.60 | 4.9M |
| 2025-04-04 | 18.50 | 18.50 | 17.70 | 17.80 | 3.7M |
| 2025-04-03 | 18.60 | 18.70 | 18.40 | 18.60 | 0.5M |
| 2025-04-02 | 18.60 | 18.90 | 18.50 | 18.60 | 1.0M |
| 2025-04-01 | 18.90 | 19.00 | 18.60 | 18.60 | 0.9M |
| 2025-03-31 | 18.60 | 18.90 | 18.50 | 18.80 | 0.6M |
| 2025-03-28 | 19.10 | 19.10 | 18.70 | 18.80 | 0.7M |
| 2025-03-27 | 19.00 | 19.20 | 18.90 | 19.10 | 0.5M |
| 2025-03-26 | 18.70 | 19.20 | 18.70 | 19.00 | 1.1M |
| 2025-03-25 | 18.70 | 18.90 | 18.40 | 18.70 | 0.9M |
| 2025-03-24 | 19.00 | 19.20 | 18.40 | 18.70 | 2.4M |
| 2025-03-21 | 19.90 | 20.00 | 19.00 | 19.00 | 4.2M |
| 2025-03-20 | 20.30 | 20.30 | 19.70 | 19.90 | 1.4M |
| 2025-03-19 | 19.70 | 20.30 | 19.70 | 20.30 | 1.4M |
| 2025-03-18 | 20.00 | 20.00 | 19.60 | 19.70 | 0.9M |
| 2025-03-17 | 19.90 | 20.10 | 19.30 | 20.00 | 1.2M |
| 2025-03-14 | 19.80 | 20.10 | 19.70 | 19.90 | 0.8M |
| 2025-03-13 | 19.80 | 19.90 | 19.60 | 19.80 | 1.0M |
| 2025-03-12 | 20.00 | 20.00 | 19.60 | 19.70 | 1.4M |
| 2025-03-11 | 19.30 | 20.20 | 19.10 | 20.00 | 2.7M |
| 2025-03-10 | 19.90 | 19.90 | 19.30 | 19.40 | 1.7M |
| 2025-03-07 | 19.70 | 19.80 | 19.40 | 19.80 | 0.8M |
| 2025-03-06 | 19.80 | 20.00 | 19.50 | 19.50 | 2.3M |
| 2025-03-05 | 19.10 | 19.90 | 19.10 | 19.70 | 3.1M |
| 2025-03-04 | 18.80 | 19.30 | 18.80 | 19.00 | 1.8M |
| 2025-03-03 | 19.30 | 19.40 | 18.70 | 18.80 | 1.7M |
| 2025-02-28 | 19.00 | 19.60 | 18.90 | 19.30 | 2.7M |
| 2025-02-27 | 19.40 | 19.80 | 19.00 | 19.30 | 3.4M |
| 2025-02-26 | 18.40 | 19.50 | 18.40 | 19.50 | 3.1M |
| 2025-02-25 | 18.80 | 18.80 | 18.10 | 18.10 | 2.2M |
| 2025-02-24 | 19.00 | 19.00 | 18.50 | 18.80 | 1.9M |
| 2025-02-21 | 19.60 | 19.60 | 19.00 | 19.00 | 1.7M |
| 2025-02-20 | 19.30 | 19.70 | 19.10 | 19.60 | 2.5M |
| 2025-02-19 | 19.30 | 19.50 | 19.10 | 19.30 | 1.7M |
| 2025-02-18 | 18.90 | 19.60 | 18.60 | 19.20 | 4.0M |
| 2025-02-17 | 18.20 | 18.80 | 18.00 | 18.60 | 3.0M |
| 2025-02-14 | 17.50 | 18.60 | 17.50 | 18.60 | 5.5M |
| 2025-02-13 | 18.20 | 18.20 | 17.30 | 17.40 | 3.8M |
| 2025-02-11 | 17.30 | 18.30 | 17.20 | 18.20 | 5.0M |
| 2025-02-10 | 17.50 | 17.50 | 17.10 | 17.20 | 1.3M |
| 2025-02-07 | 17.00 | 17.60 | 16.70 | 17.50 | 4.2M |
| 2025-02-06 | 17.70 | 17.80 | 17.00 | 17.00 | 3.1M |
| 2025-02-05 | 17.30 | 18.10 | 17.20 | 17.50 | 2.4M |
| 2025-02-04 | 17.50 | 17.80 | 17.10 | 17.20 | 2.2M |
| 2025-02-03 | 17.50 | 17.60 | 16.80 | 17.40 | 3.5M |
| 2025-01-31 | 18.10 | 18.30 | 17.60 | 17.60 | 3.1M |
| 2025-01-30 | 18.10 | 18.30 | 18.10 | 18.10 | 1.6M |
| 2025-01-29 | 18.50 | 18.80 | 18.00 | 18.10 | 2.9M |
| 2025-01-28 | 18.50 | 18.80 | 18.50 | 18.70 | 2.1M |
| 2025-01-27 | 18.50 | 18.80 | 18.20 | 18.50 | 2.4M |
| 2025-01-24 | 18.20 | 18.70 | 18.20 | 18.60 | 2.6M |
| 2025-01-23 | 18.80 | 18.90 | 18.20 | 18.30 | 3.9M |
| 2025-01-22 | 19.60 | 19.70 | 18.90 | 18.90 | 3.0M |
| 2025-01-21 | 19.20 | 19.70 | 19.10 | 19.70 | 2.2M |
| 2025-01-20 | 19.90 | 20.10 | 18.90 | 19.10 | 2.7M |
| 2025-01-17 | 20.20 | 20.30 | 19.90 | 20.00 | 1.5M |
| 2025-01-16 | 20.10 | 20.30 | 19.70 | 20.20 | 1.3M |
| 2025-01-15 | 20.10 | 20.20 | 19.50 | 20.00 | 2.8M |
| 2025-01-14 | 20.50 | 20.60 | 19.90 | 20.00 | 2.7M |
| 2025-01-13 | 20.80 | 21.00 | 20.40 | 20.50 | 1.4M |
| 2025-01-10 | 20.80 | 21.00 | 20.60 | 20.80 | 2.2M |
| 2025-01-09 | 21.90 | 21.90 | 20.80 | 20.80 | 2.7M |
| 2025-01-08 | 22.30 | 22.40 | 21.80 | 22.00 | 1.1M |
| 2025-01-07 | 22.20 | 22.50 | 22.00 | 22.20 | 0.9M |
| 2025-01-06 | 23.10 | 23.20 | 22.10 | 22.20 | 2.3M |
| 2025-01-03 | 24.00 | 24.20 | 23.10 | 23.30 | 1.4M |
| 2025-01-02 | 24.90 | 24.90 | 24.00 | 24.10 | 0.6M |