186.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 193.00 | 193.00 | 188.00 | 188.00 | 292.4K |
| 09:05 | 188.00 | 188.00 | 187.00 | 188.00 | 18.3K |
| 09:10 | 188.00 | 188.00 | 186.00 | 186.00 | 39.0K |
| 09:15 | 185.00 | 186.00 | 185.00 | 186.00 | 14.3K |
| 09:20 | 186.00 | 187.00 | 186.00 | 186.00 | 8.8K |
| 09:25 | 186.00 | 188.00 | 186.00 | 188.00 | 64.3K |
| 09:30 | 188.00 | 188.00 | 187.00 | 187.00 | 10.2K |
| 09:35 | 188.00 | 188.00 | 188.00 | 188.00 | 13.1K |
| 09:40 | 188.00 | 188.00 | 188.00 | 188.00 | 3.4K |
| 09:45 | 188.00 | 190.00 | 188.00 | 190.00 | 19.4K |
| 09:50 | 190.00 | 190.00 | 188.00 | 188.00 | 2.9K |
| 09:55 | 189.00 | 189.00 | 189.00 | 189.00 | 0.1K |
| 10:00 | 189.00 | 189.00 | 189.00 | 189.00 | 8.7K |
| 10:05 | 189.00 | 190.00 | 189.00 | 190.00 | 0.9K |
| 10:10 | 190.00 | 190.00 | 189.00 | 189.00 | 3.6K |
| 10:20 | 189.00 | 190.00 | 189.00 | 190.00 | 25.8K |
| 10:25 | 190.00 | 190.00 | 190.00 | 190.00 | 1.1K |
| 10:30 | 190.00 | 190.00 | 190.00 | 190.00 | 0.4K |
| 10:35 | 189.00 | 189.00 | 189.00 | 189.00 | 1.3K |
| 10:40 | 189.00 | 189.00 | 189.00 | 189.00 | 2.2K |
| 10:45 | 189.00 | 189.00 | 189.00 | 189.00 | 0.2K |
| 10:50 | 190.00 | 190.00 | 190.00 | 190.00 | 2.4K |
| 10:55 | 189.00 | 189.00 | 189.00 | 189.00 | 1.1K |
| 11:00 | 189.00 | 189.00 | 189.00 | 189.00 | 7.1K |
| 11:05 | 189.00 | 189.00 | 188.00 | 188.00 | 5.9K |
| 11:10 | 188.00 | 188.00 | 188.00 | 188.00 | 1.1K |
| 11:15 | 189.00 | 189.00 | 189.00 | 189.00 | 0.1K |
| 11:20 | 189.00 | 189.00 | 189.00 | 189.00 | 8.2K |
| 11:25 | 189.00 | 189.00 | 188.00 | 189.00 | 2.6K |
| 11:30 | 190.00 | 190.00 | 190.00 | 190.00 | 0.7K |
| 12:30 | 188.00 | 189.00 | 188.00 | 189.00 | 26.7K |
| 12:35 | 189.00 | 191.00 | 189.00 | 191.00 | 64.2K |
| 12:40 | 191.00 | 191.00 | 189.00 | 189.00 | 3.8K |
| 12:45 | 189.00 | 189.00 | 189.00 | 189.00 | 2.2K |
| 12:50 | 189.00 | 190.00 | 189.00 | 190.00 | 9.0K |
| 12:55 | 189.00 | 189.00 | 189.00 | 189.00 | 6.9K |
| 13:00 | 190.00 | 190.00 | 190.00 | 190.00 | 11.8K |
| 13:05 | 190.00 | 190.00 | 190.00 | 190.00 | 0.1K |
| 13:10 | 189.00 | 189.00 | 189.00 | 189.00 | 8.4K |
| 13:15 | 189.00 | 189.00 | 188.00 | 189.00 | 17.7K |
| 13:20 | 189.00 | 189.00 | 189.00 | 189.00 | 1.3K |
| 13:25 | 189.00 | 189.00 | 189.00 | 189.00 | 0.5K |
| 13:30 | 190.00 | 190.00 | 189.00 | 189.00 | 7.6K |
| 13:35 | 189.00 | 189.00 | 189.00 | 189.00 | 1.1K |
| 13:40 | 189.00 | 189.00 | 189.00 | 189.00 | 4.6K |
| 13:45 | 189.00 | 189.00 | 189.00 | 189.00 | 0.7K |
| 13:50 | 190.00 | 190.00 | 190.00 | 190.00 | 0.1K |
| 13:55 | 189.00 | 189.00 | 189.00 | 189.00 | 13.0K |
| 14:00 | 188.00 | 189.00 | 188.00 | 189.00 | 0.8K |
| 14:05 | 189.00 | 189.00 | 188.00 | 188.00 | 37.2K |
| 14:10 | 189.00 | 189.00 | 189.00 | 189.00 | 1.3K |
| 14:15 | 189.00 | 189.00 | 189.00 | 189.00 | 19.4K |
| 14:20 | 189.00 | 189.00 | 189.00 | 189.00 | 3.1K |
| 14:25 | 188.00 | 188.00 | 188.00 | 188.00 | 0.7K |
| 14:30 | 188.00 | 189.00 | 188.00 | 189.00 | 10.1K |
| 14:35 | 188.00 | 188.00 | 188.00 | 188.00 | 0.2K |
| 14:45 | 189.00 | 189.00 | 189.00 | 189.00 | 4.7K |
| 14:50 | 189.00 | 189.00 | 188.00 | 188.00 | 33.8K |
| 14:55 | 188.00 | 188.00 | 188.00 | 188.00 | 20.4K |
| 15:00 | 187.00 | 187.00 | 187.00 | 187.00 | 34.7K |
| 15:05 | 187.00 | 187.00 | 187.00 | 187.00 | 6.5K |
| 15:10 | 187.00 | 187.00 | 187.00 | 187.00 | 10.3K |
| 15:15 | 188.00 | 188.00 | 187.00 | 187.00 | 26.2K |
| 15:20 | 187.00 | 187.00 | 186.00 | 187.00 | 21.2K |
| 15:30 | 186.00 | 186.00 | 186.00 | 186.00 | 22.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 197.00 | 197.00 | 185.00 | 186.00 | 1.0M |
| 2025-09-25 | 198.00 | 200.00 | 186.00 | 187.00 | 1.1M |
| 2025-09-24 | 198.00 | 199.00 | 189.00 | 189.00 | 1.8M |
| 2025-09-22 | 204.00 | 208.00 | 198.00 | 199.00 | 1.2M |
| 2025-09-19 | 204.00 | 208.00 | 201.00 | 204.00 | 1.1M |
| 2025-09-18 | 215.00 | 215.00 | 202.00 | 204.00 | 1.7M |
| 2025-09-17 | 219.00 | 223.00 | 215.00 | 218.00 | 0.9M |
| 2025-09-16 | 215.00 | 224.00 | 213.00 | 217.00 | 1.3M |
| 2025-09-12 | 210.00 | 215.00 | 208.00 | 212.00 | 1.0M |
| 2025-09-11 | 217.00 | 218.00 | 208.00 | 209.00 | 1.2M |
| 2025-09-10 | 215.00 | 220.00 | 205.00 | 217.00 | 1.9M |
| 2025-09-09 | 221.00 | 227.00 | 216.00 | 216.00 | 1.6M |
| 2025-09-08 | 220.00 | 223.00 | 217.00 | 219.00 | 1.2M |
| 2025-09-05 | 226.00 | 226.00 | 218.00 | 218.00 | 0.9M |
| 2025-09-04 | 225.00 | 227.00 | 216.00 | 226.00 | 1.6M |
| 2025-09-03 | 239.00 | 239.00 | 222.00 | 224.00 | 2.3M |
| 2025-09-02 | 236.00 | 238.00 | 227.00 | 236.00 | 2.2M |
| 2025-09-01 | 227.00 | 235.00 | 223.00 | 229.00 | 2.6M |
| 2025-08-29 | 224.00 | 260.00 | 222.00 | 222.00 | 9.0M |
| 2025-08-28 | 212.00 | 228.00 | 212.00 | 227.00 | 1.9M |
| 2025-08-27 | 231.00 | 231.00 | 214.00 | 216.00 | 2.4M |
| 2025-08-26 | 228.00 | 240.00 | 227.00 | 228.00 | 2.1M |
| 2025-08-25 | 235.00 | 241.00 | 227.00 | 229.00 | 2.0M |
| 2025-08-22 | 234.00 | 239.00 | 229.00 | 233.00 | 2.4M |
| 2025-08-21 | 249.00 | 255.00 | 234.00 | 234.00 | 4.0M |
| 2025-08-20 | 262.00 | 265.00 | 242.00 | 253.00 | 6.2M |
| 2025-08-19 | 265.00 | 279.00 | 258.00 | 264.00 | 7.9M |
| 2025-08-18 | 235.00 | 267.00 | 234.00 | 265.00 | 9.5M |
| 2025-08-15 | 259.00 | 261.00 | 223.00 | 226.00 | 7.9M |
| 2025-08-14 | 241.00 | 261.00 | 228.00 | 240.00 | 6.2M |
| 2025-08-13 | 238.00 | 255.00 | 237.00 | 240.00 | 3.8M |
| 2025-08-12 | 248.00 | 257.00 | 239.00 | 239.00 | 3.9M |
| 2025-08-08 | 255.00 | 261.00 | 245.00 | 254.00 | 5.9M |
| 2025-08-07 | 265.00 | 271.00 | 245.00 | 259.00 | 7.1M |
| 2025-08-06 | 287.00 | 296.00 | 270.00 | 271.00 | 8.9M |
| 2025-08-05 | 271.00 | 322.00 | 260.00 | 287.00 | 32.2M |
| 2025-08-04 | 261.00 | 274.00 | 243.00 | 270.00 | 10.2M |
| 2025-08-01 | 233.00 | 265.00 | 232.00 | 255.00 | 13.2M |
| 2025-07-31 | 256.00 | 270.00 | 230.00 | 235.00 | 16.8M |
| 2025-07-30 | 209.00 | 288.00 | 208.00 | 254.00 | 41.3M |
| 2025-07-29 | 201.00 | 221.00 | 198.00 | 208.00 | 11.8M |
| 2025-07-28 | 192.00 | 199.00 | 190.00 | 193.00 | 3.4M |
| 2025-07-25 | 181.00 | 189.00 | 179.00 | 187.00 | 1.7M |
| 2025-07-24 | 185.00 | 185.00 | 177.00 | 180.00 | 1.3M |
| 2025-07-23 | 187.00 | 192.00 | 181.00 | 182.00 | 2.9M |
| 2025-07-22 | 185.00 | 206.00 | 176.00 | 189.00 | 7.5M |
| 2025-07-18 | 187.00 | 192.00 | 184.00 | 185.00 | 2.1M |
| 2025-07-17 | 179.00 | 193.00 | 177.00 | 190.00 | 3.7M |
| 2025-07-16 | 180.00 | 183.00 | 171.00 | 174.00 | 3.2M |
| 2025-07-15 | 199.00 | 228.00 | 179.00 | 180.00 | 19.5M |
| 2025-07-14 | 190.00 | 205.00 | 183.00 | 193.00 | 6.1M |
| 2025-07-11 | 191.00 | 206.00 | 188.00 | 190.00 | 7.3M |
| 2025-07-10 | 226.00 | 242.00 | 198.00 | 198.00 | 21.6M |
| 2025-07-09 | 170.00 | 216.00 | 167.00 | 216.00 | 14.5M |
| 2025-07-08 | 162.00 | 176.00 | 160.00 | 166.00 | 3.5M |
| 2025-07-07 | 165.00 | 173.00 | 162.00 | 167.00 | 3.7M |
| 2025-07-04 | 180.00 | 190.00 | 168.00 | 168.00 | 5.6M |
| 2025-07-03 | 172.00 | 187.00 | 172.00 | 178.00 | 5.5M |
| 2025-07-02 | 230.00 | 233.00 | 179.00 | 182.00 | 14.4M |
| 2025-07-01 | 212.00 | 221.00 | 197.00 | 200.00 | 7.4M |
| 2025-06-30 | 234.00 | 237.00 | 223.00 | 224.00 | 4.8M |
| 2025-06-27 | 247.00 | 250.00 | 218.00 | 229.00 | 10.5M |
| 2025-06-26 | 257.00 | 289.00 | 255.00 | 255.00 | 10.3M |
| 2025-06-25 | 295.00 | 303.00 | 244.00 | 265.00 | 13.3M |
| 2025-06-24 | 305.00 | 348.00 | 281.00 | 299.00 | 28.7M |
| 2025-06-23 | 264.00 | 329.00 | 250.00 | 329.00 | 41.8M |
| 2025-06-20 | 230.00 | 264.00 | 222.00 | 249.00 | 22.2M |
| 2025-06-19 | 243.00 | 253.00 | 210.00 | 222.00 | 16.2M |
| 2025-06-18 | 282.00 | 310.00 | 182.00 | 239.00 | 57.7M |
| 2025-06-17 | 245.00 | 245.00 | 245.00 | 245.00 | 0.3M |
| 2025-06-16 | 177.00 | 195.00 | 175.00 | 195.00 | 7.1M |
| 2025-06-13 | 127.00 | 157.00 | 124.00 | 145.00 | 32.4M |
| 2025-06-12 | 115.00 | 133.00 | 111.00 | 122.00 | 39.2M |
| 2025-06-11 | 81.00 | 110.00 | 81.00 | 110.00 | 22.0M |
| 2025-06-10 | 80.00 | 82.00 | 78.00 | 80.00 | 0.8M |
| 2025-06-09 | 79.00 | 80.00 | 77.00 | 80.00 | 0.3M |
| 2025-06-06 | 79.00 | 80.00 | 78.00 | 78.00 | 0.3M |
| 2025-06-05 | 79.00 | 80.00 | 78.00 | 79.00 | 0.5M |
| 2025-06-04 | 80.00 | 80.00 | 78.00 | 78.00 | 0.3M |
| 2025-06-03 | 79.00 | 80.00 | 78.00 | 79.00 | 0.6M |
| 2025-06-02 | 79.00 | 80.00 | 78.00 | 79.00 | 0.5M |
| 2025-05-30 | 78.00 | 80.00 | 77.00 | 79.00 | 0.4M |
| 2025-05-29 | 77.00 | 79.00 | 76.00 | 77.00 | 0.3M |
| 2025-05-28 | 76.00 | 78.00 | 76.00 | 77.00 | 0.3M |
| 2025-05-27 | 75.00 | 77.00 | 75.00 | 77.00 | 0.2M |
| 2025-05-26 | 75.00 | 77.00 | 74.00 | 76.00 | 0.2M |
| 2025-05-23 | 77.00 | 78.00 | 75.00 | 75.00 | 0.4M |
| 2025-05-22 | 79.00 | 79.00 | 76.00 | 77.00 | 0.6M |
| 2025-05-21 | 83.00 | 83.00 | 77.00 | 79.00 | 0.7M |
| 2025-05-20 | 78.00 | 85.00 | 78.00 | 82.00 | 2.9M |
| 2025-05-19 | 79.00 | 80.00 | 78.00 | 79.00 | 0.4M |
| 2025-05-16 | 81.00 | 81.00 | 77.00 | 80.00 | 1.3M |
| 2025-05-15 | 80.00 | 84.00 | 79.00 | 81.00 | 1.0M |
| 2025-05-14 | 78.00 | 82.00 | 78.00 | 81.00 | 1.2M |
| 2025-05-13 | 79.00 | 80.00 | 78.00 | 78.00 | 0.4M |
| 2025-05-12 | 76.00 | 80.00 | 75.00 | 78.00 | 0.9M |
| 2025-05-09 | 74.00 | 76.00 | 74.00 | 74.00 | 0.3M |
| 2025-05-08 | 74.00 | 75.00 | 73.00 | 74.00 | 0.3M |
| 2025-05-07 | 73.00 | 76.00 | 73.00 | 74.00 | 0.2M |
| 2025-05-02 | 73.00 | 75.00 | 72.00 | 73.00 | 0.5M |
| 2025-05-01 | 75.00 | 76.00 | 72.00 | 72.00 | 0.6M |
| 2025-04-30 | 77.00 | 85.00 | 70.00 | 75.00 | 9.2M |
| 2025-04-28 | 76.00 | 84.00 | 73.00 | 77.00 | 4.2M |
| 2025-04-25 | 75.00 | 77.00 | 75.00 | 77.00 | 0.2M |
| 2025-04-24 | 77.00 | 78.00 | 75.00 | 75.00 | 0.2M |
| 2025-04-23 | 78.00 | 79.00 | 75.00 | 77.00 | 0.3M |
| 2025-04-22 | 77.00 | 81.00 | 73.00 | 75.00 | 1.5M |
| 2025-04-21 | 76.00 | 79.00 | 75.00 | 79.00 | 0.5M |
| 2025-04-18 | 74.00 | 78.00 | 74.00 | 75.00 | 0.3M |
| 2025-04-17 | 72.00 | 76.00 | 72.00 | 74.00 | 0.4M |
| 2025-04-16 | 76.00 | 80.00 | 68.00 | 71.00 | 1.6M |
| 2025-04-15 | 74.00 | 77.00 | 74.00 | 77.00 | 0.6M |
| 2025-04-14 | 72.00 | 75.00 | 72.00 | 73.00 | 0.5M |
| 2025-04-11 | 66.00 | 72.00 | 65.00 | 71.00 | 0.5M |
| 2025-04-10 | 69.00 | 69.00 | 66.00 | 67.00 | 0.8M |
| 2025-04-09 | 63.00 | 65.00 | 60.00 | 62.00 | 0.8M |
| 2025-04-08 | 64.00 | 65.00 | 62.00 | 64.00 | 0.7M |
| 2025-04-07 | 57.00 | 60.00 | 57.00 | 57.00 | 1.0M |
| 2025-04-04 | 68.00 | 68.00 | 62.00 | 66.00 | 1.7M |
| 2025-04-03 | 69.00 | 84.00 | 67.00 | 70.00 | 5.8M |
| 2025-04-02 | 78.00 | 79.00 | 74.00 | 74.00 | 1.3M |
| 2025-04-01 | 82.00 | 82.00 | 78.00 | 78.00 | 0.8M |
| 2025-03-31 | 84.00 | 89.00 | 80.00 | 82.00 | 1.3M |
| 2025-03-28 | 83.00 | 84.00 | 81.00 | 82.00 | 0.5M |
| 2025-03-27 | 84.00 | 84.00 | 81.00 | 82.00 | 0.3M |
| 2025-03-26 | 83.00 | 84.00 | 82.00 | 84.00 | 0.3M |
| 2025-03-25 | 83.00 | 84.00 | 81.00 | 81.00 | 0.6M |
| 2025-03-24 | 85.00 | 85.00 | 81.00 | 82.00 | 0.6M |
| 2025-03-21 | 85.00 | 87.00 | 83.00 | 85.00 | 0.5M |
| 2025-03-19 | 90.00 | 90.00 | 84.00 | 86.00 | 1.3M |
| 2025-03-18 | 96.00 | 96.00 | 86.00 | 89.00 | 2.4M |
| 2025-03-17 | 83.00 | 92.00 | 82.00 | 92.00 | 2.2M |
| 2025-03-14 | 79.00 | 82.00 | 78.00 | 81.00 | 0.7M |
| 2025-03-13 | 80.00 | 81.00 | 78.00 | 78.00 | 0.7M |
| 2025-03-12 | 80.00 | 80.00 | 79.00 | 80.00 | 0.4M |
| 2025-03-11 | 79.00 | 80.00 | 77.00 | 78.00 | 0.9M |
| 2025-03-10 | 79.00 | 81.00 | 78.00 | 79.00 | 0.4M |
| 2025-03-07 | 81.00 | 82.00 | 78.00 | 79.00 | 1.2M |
| 2025-03-06 | 83.00 | 83.00 | 81.00 | 82.00 | 0.4M |
| 2025-03-05 | 80.00 | 82.00 | 80.00 | 81.00 | 0.5M |
| 2025-03-04 | 81.00 | 82.00 | 79.00 | 80.00 | 0.9M |
| 2025-03-03 | 85.00 | 86.00 | 81.00 | 82.00 | 1.1M |
| 2025-02-28 | 86.00 | 91.00 | 83.00 | 84.00 | 2.1M |
| 2025-02-27 | 88.00 | 91.00 | 87.00 | 87.00 | 0.8M |
| 2025-02-26 | 87.00 | 89.00 | 86.00 | 86.00 | 0.8M |
| 2025-02-25 | 91.00 | 92.00 | 88.00 | 89.00 | 0.7M |
| 2025-02-21 | 91.00 | 94.00 | 90.00 | 93.00 | 1.2M |
| 2025-02-20 | 95.00 | 101.00 | 93.00 | 94.00 | 2.0M |
| 2025-02-19 | 110.00 | 118.00 | 95.00 | 96.00 | 10.1M |
| 2025-02-18 | 84.00 | 101.00 | 82.00 | 96.00 | 3.8M |
| 2025-02-17 | 83.00 | 85.00 | 79.00 | 84.00 | 1.4M |
| 2025-02-14 | 83.00 | 85.00 | 80.00 | 85.00 | 1.0M |
| 2025-02-13 | 82.00 | 84.00 | 79.00 | 83.00 | 0.8M |
| 2025-02-12 | 83.00 | 85.00 | 81.00 | 82.00 | 1.3M |
| 2025-02-10 | 80.00 | 81.00 | 79.00 | 81.00 | 0.3M |
| 2025-02-07 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-02-06 | 81.00 | 82.00 | 78.00 | 78.00 | 0.4M |
| 2025-02-05 | 79.00 | 86.00 | 79.00 | 80.00 | 1.7M |
| 2025-02-04 | 79.00 | 80.00 | 77.00 | 79.00 | 0.6M |
| 2025-02-03 | 79.00 | 81.00 | 78.00 | 78.00 | 0.4M |
| 2025-01-31 | 80.00 | 81.00 | 79.00 | 80.00 | 0.2M |
| 2025-01-30 | 81.00 | 82.00 | 79.00 | 80.00 | 0.5M |
| 2025-01-29 | 82.00 | 82.00 | 80.00 | 82.00 | 0.4M |
| 2025-01-28 | 83.00 | 83.00 | 80.00 | 80.00 | 0.7M |
| 2025-01-27 | 82.00 | 84.00 | 81.00 | 82.00 | 0.4M |
| 2025-01-24 | 82.00 | 84.00 | 81.00 | 82.00 | 0.3M |
| 2025-01-23 | 84.00 | 84.00 | 81.00 | 82.00 | 0.3M |
| 2025-01-22 | 83.00 | 85.00 | 83.00 | 84.00 | 0.4M |
| 2025-01-21 | 84.00 | 84.00 | 81.00 | 83.00 | 0.5M |
| 2025-01-20 | 82.00 | 84.00 | 81.00 | 84.00 | 0.4M |
| 2025-01-17 | 84.00 | 86.00 | 82.00 | 83.00 | 0.5M |
| 2025-01-16 | 90.00 | 94.00 | 83.00 | 84.00 | 2.2M |
| 2025-01-15 | 82.00 | 84.00 | 82.00 | 83.00 | 0.1M |
| 2025-01-14 | 86.00 | 86.00 | 81.00 | 82.00 | 0.7M |
| 2025-01-10 | 85.00 | 86.00 | 84.00 | 86.00 | 0.4M |
| 2025-01-09 | 88.00 | 88.00 | 84.00 | 85.00 | 0.8M |
| 2025-01-08 | 87.00 | 92.00 | 85.00 | 89.00 | 1.0M |
| 2025-01-07 | 89.00 | 89.00 | 84.00 | 86.00 | 0.8M |
| 2025-01-06 | 89.00 | 89.00 | 86.00 | 88.00 | 0.5M |