92.31
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 91.41 | 92.59 | 91.40 | 92.05 | 108.6K |
| 09:35 | 91.93 | 92.06 | 91.54 | 91.86 | 32.2K |
| 09:40 | 91.86 | 91.92 | 91.26 | 91.55 | 43.2K |
| 09:45 | 91.50 | 91.62 | 91.10 | 91.47 | 21.0K |
| 09:50 | 91.47 | 91.68 | 91.41 | 91.64 | 17.1K |
| 09:55 | 91.64 | 91.64 | 91.36 | 91.49 | 18.2K |
| 10:00 | 91.49 | 91.60 | 91.20 | 91.31 | 19.5K |
| 10:05 | 91.36 | 91.36 | 91.14 | 91.24 | 20.0K |
| 10:10 | 91.28 | 91.77 | 91.28 | 91.76 | 19.8K |
| 10:15 | 91.76 | 91.94 | 91.56 | 91.81 | 22.0K |
| 10:20 | 91.77 | 92.21 | 91.66 | 92.21 | 39.5K |
| 10:25 | 92.14 | 92.20 | 91.97 | 92.17 | 20.9K |
| 10:30 | 92.05 | 92.28 | 91.67 | 91.67 | 24.4K |
| 10:35 | 91.69 | 91.79 | 91.43 | 91.66 | 20.2K |
| 10:40 | 91.57 | 91.61 | 91.45 | 91.51 | 13.7K |
| 10:45 | 91.52 | 91.87 | 91.49 | 91.84 | 13.5K |
| 10:50 | 91.84 | 92.01 | 91.76 | 91.98 | 9.8K |
| 10:55 | 91.98 | 92.28 | 91.98 | 92.15 | 12.8K |
| 11:00 | 92.11 | 92.23 | 91.98 | 92.22 | 15.7K |
| 11:05 | 92.19 | 92.37 | 92.03 | 92.28 | 10.0K |
| 11:10 | 92.25 | 92.28 | 92.00 | 92.00 | 12.2K |
| 11:15 | 91.98 | 92.14 | 91.79 | 92.10 | 11.9K |
| 11:20 | 91.98 | 92.06 | 91.82 | 91.99 | 11.8K |
| 11:25 | 92.09 | 92.14 | 91.87 | 91.88 | 11.7K |
| 13:00 | 91.99 | 92.10 | 91.68 | 91.93 | 38.3K |
| 13:05 | 91.92 | 92.10 | 91.75 | 92.10 | 10.1K |
| 13:10 | 92.04 | 92.39 | 92.04 | 92.38 | 17.9K |
| 13:15 | 92.38 | 92.38 | 92.18 | 92.34 | 7.9K |
| 13:20 | 92.31 | 92.50 | 92.26 | 92.38 | 40.9K |
| 13:25 | 92.42 | 92.44 | 92.27 | 92.38 | 7.7K |
| 13:30 | 92.39 | 92.39 | 92.03 | 92.03 | 12.2K |
| 13:35 | 92.07 | 92.15 | 91.96 | 92.02 | 7.5K |
| 13:40 | 91.97 | 92.18 | 91.93 | 92.18 | 13.0K |
| 13:45 | 92.17 | 92.19 | 91.73 | 91.85 | 27.4K |
| 13:50 | 91.86 | 91.94 | 91.79 | 91.90 | 9.8K |
| 13:55 | 91.80 | 91.88 | 91.76 | 91.82 | 13.9K |
| 14:00 | 91.79 | 92.20 | 91.78 | 92.13 | 20.7K |
| 14:05 | 92.20 | 92.20 | 91.88 | 92.01 | 18.2K |
| 14:10 | 92.00 | 92.09 | 91.90 | 91.91 | 17.2K |
| 14:15 | 91.95 | 92.26 | 91.95 | 92.25 | 18.7K |
| 14:20 | 92.24 | 92.24 | 92.01 | 92.18 | 54.4K |
| 14:25 | 92.18 | 92.30 | 92.05 | 92.08 | 36.7K |
| 14:30 | 92.05 | 92.50 | 92.05 | 92.40 | 41.6K |
| 14:35 | 92.41 | 92.60 | 92.41 | 92.60 | 23.4K |
| 14:40 | 92.60 | 92.62 | 92.24 | 92.28 | 39.3K |
| 14:45 | 92.13 | 92.35 | 92.13 | 92.24 | 13.2K |
| 14:50 | 92.23 | 92.32 | 92.13 | 92.20 | 19.0K |
| 14:55 | 92.21 | 92.50 | 92.20 | 92.50 | 17.0K |
| 15:40 | 92.31 | 92.31 | 92.31 | 92.31 | 11.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 91.41 | 92.65 | 90.01 | 92.31 | 1.1M |
| 2025-09-29 | 92.80 | 93.49 | 90.62 | 91.49 | 1.5M |
| 2025-09-26 | 93.60 | 96.60 | 92.00 | 92.40 | 1.1M |
| 2025-09-25 | 94.69 | 97.10 | 93.54 | 95.76 | 1.1M |
| 2025-09-24 | 93.50 | 95.37 | 93.00 | 95.10 | 1.0M |
| 2025-09-23 | 95.19 | 95.98 | 92.34 | 93.25 | 1.5M |
| 2025-09-22 | 96.27 | 97.58 | 92.71 | 95.32 | 1.5M |
| 2025-09-19 | 99.33 | 99.84 | 95.23 | 97.77 | 2.0M |
| 2025-09-18 | 97.29 | 101.77 | 97.03 | 99.39 | 2.2M |
| 2025-09-17 | 96.98 | 99.88 | 96.23 | 97.94 | 1.6M |
| 2025-09-16 | 94.79 | 98.80 | 94.48 | 96.98 | 1.6M |
| 2025-09-15 | 95.94 | 96.73 | 94.68 | 94.95 | 1.2M |
| 2025-09-12 | 97.77 | 99.27 | 95.30 | 95.65 | 1.4M |
| 2025-09-11 | 97.00 | 98.37 | 96.01 | 97.33 | 1.3M |
| 2025-09-10 | 98.40 | 98.95 | 96.00 | 97.07 | 1.9M |
| 2025-09-09 | 98.74 | 99.98 | 97.38 | 98.47 | 1.5M |
| 2025-09-08 | 101.50 | 103.29 | 97.02 | 98.68 | 1.5M |
| 2025-09-05 | 100.00 | 101.98 | 99.35 | 100.59 | 1.8M |
| 2025-09-04 | 99.61 | 101.99 | 98.57 | 99.78 | 1.5M |
| 2025-09-03 | 101.00 | 101.80 | 98.04 | 98.04 | 1.2M |
| 2025-09-02 | 102.56 | 102.89 | 98.68 | 101.00 | 2.0M |
| 2025-09-01 | 103.94 | 104.09 | 99.50 | 102.60 | 2.1M |
| 2025-08-29 | 99.24 | 106.58 | 99.21 | 105.20 | 2.7M |
| 2025-08-28 | 99.50 | 101.75 | 98.42 | 100.24 | 1.7M |
| 2025-08-27 | 104.65 | 105.56 | 99.30 | 99.50 | 2.8M |
| 2025-08-26 | 102.89 | 108.14 | 101.00 | 103.42 | 2.6M |
| 2025-08-25 | 112.00 | 115.00 | 100.03 | 102.90 | 5.5M |
| 2025-08-22 | 116.23 | 117.52 | 114.00 | 117.37 | 1.4M |
| 2025-08-21 | 117.72 | 118.99 | 113.80 | 117.99 | 1.4M |
| 2025-08-20 | 108.02 | 119.19 | 108.02 | 119.19 | 1.3M |
| 2025-08-19 | 111.00 | 111.69 | 108.16 | 109.24 | 1.2M |
| 2025-08-18 | 108.98 | 114.99 | 106.82 | 110.51 | 1.8M |
| 2025-08-15 | 102.70 | 110.77 | 102.43 | 109.34 | 1.6M |
| 2025-08-14 | 105.50 | 106.14 | 100.66 | 103.49 | 1.7M |
| 2025-08-13 | 104.46 | 106.50 | 102.10 | 105.49 | 1.1M |
| 2025-08-12 | 99.35 | 107.38 | 98.42 | 104.00 | 1.7M |
| 2025-08-11 | 98.87 | 100.26 | 96.70 | 99.11 | 1.3M |
| 2025-08-08 | 97.26 | 103.29 | 97.00 | 98.94 | 1.3M |
| 2025-08-07 | 98.00 | 99.13 | 96.63 | 98.03 | 0.7M |
| 2025-08-06 | 93.88 | 98.98 | 93.03 | 98.00 | 1.2M |
| 2025-08-05 | 95.19 | 98.14 | 92.50 | 94.07 | 1.1M |
| 2025-08-04 | 92.74 | 95.17 | 91.76 | 94.93 | 1.0M |
| 2025-08-01 | 92.49 | 93.96 | 91.27 | 93.10 | 0.9M |
| 2025-07-31 | 91.00 | 93.60 | 89.70 | 92.31 | 1.1M |
| 2025-07-30 | 92.65 | 92.99 | 91.10 | 91.84 | 0.9M |
| 2025-07-29 | 93.42 | 95.40 | 92.00 | 92.63 | 0.9M |
| 2025-07-28 | 94.00 | 95.67 | 92.35 | 93.52 | 1.0M |
| 2025-07-25 | 92.44 | 95.15 | 91.20 | 94.06 | 0.9M |
| 2025-07-24 | 93.02 | 93.66 | 91.00 | 92.45 | 1.0M |
| 2025-07-23 | 89.05 | 94.58 | 88.12 | 93.38 | 1.5M |
| 2025-07-22 | 87.99 | 92.80 | 86.96 | 89.10 | 1.6M |
| 2025-07-21 | 89.29 | 89.51 | 86.20 | 87.38 | 1.8M |
| 2025-07-18 | 90.45 | 91.97 | 89.00 | 89.29 | 0.9M |
| 2025-07-17 | 90.42 | 91.18 | 87.67 | 90.44 | 1.2M |
| 2025-07-16 | 92.00 | 95.00 | 90.22 | 90.42 | 1.1M |
| 2025-07-15 | 93.48 | 93.48 | 86.99 | 91.13 | 1.9M |
| 2025-07-14 | 87.00 | 87.82 | 85.33 | 86.86 | 0.8M |
| 2025-07-11 | 86.67 | 87.70 | 85.18 | 87.17 | 1.0M |
| 2025-07-10 | 88.87 | 90.20 | 86.11 | 86.91 | 1.2M |
| 2025-07-09 | 88.15 | 88.87 | 86.40 | 88.87 | 1.0M |
| 2025-07-08 | 88.35 | 89.53 | 86.66 | 88.79 | 1.3M |
| 2025-07-07 | 84.69 | 90.28 | 83.33 | 88.36 | 2.1M |
| 2025-07-04 | 86.50 | 87.00 | 82.88 | 84.55 | 2.4M |
| 2025-07-03 | 76.09 | 88.88 | 76.00 | 87.61 | 2.7M |
| 2025-07-02 | 77.42 | 78.31 | 75.30 | 76.32 | 0.8M |
| 2025-07-01 | 78.35 | 78.61 | 76.00 | 77.42 | 1.3M |
| 2025-06-30 | 73.47 | 78.88 | 72.60 | 77.54 | 1.6M |
| 2025-06-27 | 71.75 | 73.79 | 71.06 | 73.40 | 1.1M |
| 2025-06-26 | 69.01 | 75.00 | 69.01 | 71.77 | 2.2M |
| 2025-06-25 | 68.97 | 69.88 | 68.02 | 69.00 | 0.7M |
| 2025-06-24 | 67.99 | 69.96 | 67.63 | 68.58 | 1.2M |
| 2025-06-23 | 70.45 | 70.45 | 67.13 | 67.50 | 1.5M |
| 2025-06-20 | 70.93 | 71.65 | 70.23 | 70.45 | 0.5M |
| 2025-06-19 | 71.50 | 72.08 | 70.29 | 70.93 | 0.5M |
| 2025-06-18 | 71.96 | 72.34 | 70.90 | 71.75 | 0.6M |
| 2025-06-17 | 71.75 | 74.54 | 71.31 | 72.21 | 1.3M |
| 2025-06-16 | 72.00 | 72.78 | 68.80 | 71.18 | 2.0M |
| 2025-06-13 | 73.64 | 74.92 | 71.87 | 72.58 | 2.1M |
| 2025-06-12 | 73.44 | 76.47 | 72.78 | 74.49 | 1.7M |
| 2025-06-11 | 70.08 | 73.11 | 70.08 | 72.79 | 1.0M |
| 2025-06-10 | 70.02 | 73.20 | 69.53 | 71.04 | 1.3M |
| 2025-06-09 | 68.39 | 71.37 | 67.78 | 70.01 | 1.2M |
| 2025-06-06 | 68.99 | 69.17 | 67.11 | 68.39 | 1.0M |
| 2025-06-05 | 68.52 | 70.79 | 68.04 | 69.39 | 1.4M |
| 2025-06-04 | 64.27 | 68.98 | 64.13 | 68.76 | 1.7M |
| 2025-06-03 | 60.65 | 65.99 | 60.50 | 64.80 | 1.7M |
| 2025-05-30 | 60.52 | 60.96 | 59.31 | 60.70 | 1.1M |
| 2025-05-29 | 59.55 | 61.20 | 59.55 | 60.70 | 0.9M |
| 2025-05-28 | 58.91 | 59.60 | 58.21 | 59.20 | 0.6M |
| 2025-05-27 | 58.88 | 60.15 | 58.33 | 59.03 | 1.1M |
| 2025-05-26 | 59.50 | 59.79 | 57.73 | 58.80 | 0.9M |
| 2025-05-23 | 59.42 | 60.75 | 58.85 | 59.33 | 0.9M |
| 2025-05-22 | 61.66 | 61.66 | 58.02 | 59.24 | 1.9M |
| 2025-05-21 | 60.72 | 61.58 | 60.12 | 61.07 | 0.9M |
| 2025-05-20 | 59.20 | 61.04 | 58.45 | 60.72 | 1.1M |
| 2025-05-19 | 57.45 | 58.79 | 57.45 | 58.45 | 1.0M |
| 2025-05-16 | 75.02 | 75.02 | 73.51 | 74.81 | 0.5M |
| 2025-05-15 | 74.80 | 76.98 | 74.51 | 74.52 | 0.8M |
| 2025-05-14 | 75.36 | 77.56 | 74.50 | 76.48 | 0.8M |
| 2025-05-13 | 78.56 | 78.56 | 74.99 | 75.36 | 0.9M |
| 2025-05-12 | 76.50 | 79.98 | 73.63 | 75.00 | 1.5M |
| 2025-05-09 | 72.42 | 75.51 | 72.20 | 74.15 | 1.0M |
| 2025-05-08 | 73.00 | 74.46 | 72.28 | 72.42 | 0.9M |
| 2025-05-07 | 71.99 | 75.68 | 71.74 | 74.62 | 1.6M |
| 2025-05-06 | 71.50 | 72.55 | 69.00 | 71.57 | 1.6M |
| 2025-04-30 | 67.00 | 70.69 | 66.81 | 69.89 | 1.5M |
| 2025-04-29 | 68.85 | 69.28 | 66.53 | 67.10 | 1.9M |
| 2025-04-28 | 68.83 | 69.79 | 68.00 | 69.01 | 1.3M |
| 2025-04-25 | 68.39 | 70.00 | 68.36 | 69.19 | 1.3M |
| 2025-04-24 | 68.49 | 70.72 | 67.69 | 67.69 | 2.1M |
| 2025-04-23 | 66.00 | 72.59 | 66.00 | 69.01 | 3.6M |
| 2025-04-22 | 62.00 | 62.30 | 60.41 | 60.49 | 0.7M |
| 2025-04-21 | 58.23 | 62.13 | 57.47 | 61.54 | 1.3M |
| 2025-04-18 | 57.51 | 58.74 | 56.66 | 58.43 | 0.9M |
| 2025-04-17 | 56.89 | 58.26 | 56.06 | 57.62 | 1.2M |
| 2025-04-16 | 57.53 | 57.60 | 56.14 | 57.04 | 1.2M |
| 2025-04-15 | 58.54 | 59.49 | 56.82 | 57.52 | 1.7M |
| 2025-04-14 | 59.82 | 61.00 | 58.34 | 58.54 | 2.0M |
| 2025-04-11 | 62.00 | 62.50 | 58.02 | 59.19 | 4.2M |
| 2025-04-10 | 61.50 | 62.53 | 58.39 | 62.53 | 3.1M |
| 2025-04-09 | 50.17 | 52.74 | 48.88 | 52.11 | 2.4M |
| 2025-04-08 | 48.88 | 53.48 | 48.81 | 52.74 | 4.0M |
| 2025-04-07 | 53.57 | 55.00 | 50.82 | 50.82 | 3.2M |
| 2025-04-03 | 74.60 | 74.60 | 63.53 | 63.53 | 3.8M |
| 2025-04-02 | 76.59 | 79.51 | 76.00 | 79.41 | 0.9M |
| 2025-04-01 | 78.01 | 78.01 | 75.25 | 76.20 | 0.9M |
| 2025-03-31 | 76.00 | 78.86 | 76.00 | 77.95 | 0.7M |
| 2025-03-28 | 76.97 | 78.30 | 75.80 | 77.45 | 0.6M |
| 2025-03-27 | 76.11 | 80.35 | 75.53 | 77.62 | 1.3M |
| 2025-03-26 | 76.66 | 77.07 | 74.99 | 76.27 | 0.7M |
| 2025-03-25 | 75.25 | 77.76 | 75.25 | 76.93 | 1.0M |
| 2025-03-24 | 73.92 | 76.96 | 73.55 | 76.30 | 1.2M |
| 2025-03-21 | 73.80 | 74.60 | 73.04 | 73.40 | 0.4M |
| 2025-03-20 | 75.60 | 76.15 | 73.75 | 74.19 | 0.5M |
| 2025-03-19 | 76.00 | 77.47 | 75.58 | 76.27 | 0.7M |
| 2025-03-18 | 73.50 | 77.47 | 72.59 | 76.19 | 1.2M |
| 2025-03-17 | 73.73 | 73.84 | 71.50 | 73.07 | 1.4M |
| 2025-03-14 | 70.54 | 74.80 | 70.50 | 73.74 | 1.9M |
| 2025-03-13 | 70.02 | 70.68 | 68.62 | 70.26 | 0.6M |
| 2025-03-12 | 69.16 | 71.33 | 69.00 | 70.20 | 0.8M |
| 2025-03-11 | 70.78 | 70.80 | 68.60 | 69.14 | 1.4M |
| 2025-03-10 | 70.49 | 72.25 | 68.80 | 71.62 | 1.2M |
| 2025-03-07 | 71.90 | 72.69 | 69.88 | 70.49 | 1.2M |
| 2025-03-06 | 73.80 | 74.44 | 71.51 | 71.90 | 1.3M |
| 2025-03-05 | 75.27 | 75.77 | 73.00 | 74.07 | 1.0M |
| 2025-03-04 | 74.86 | 76.76 | 74.20 | 75.33 | 0.8M |
| 2025-03-03 | 73.57 | 75.53 | 73.23 | 74.86 | 1.1M |
| 2025-02-28 | 76.95 | 77.40 | 73.55 | 73.61 | 1.8M |
| 2025-02-27 | 77.19 | 78.48 | 76.45 | 77.36 | 0.8M |
| 2025-02-26 | 78.73 | 80.15 | 76.12 | 76.77 | 1.2M |
| 2025-02-25 | 79.57 | 80.19 | 77.02 | 78.72 | 0.9M |
| 2025-02-24 | 79.57 | 80.90 | 78.83 | 80.12 | 0.8M |
| 2025-02-21 | 80.69 | 80.69 | 77.71 | 79.59 | 0.8M |
| 2025-02-20 | 79.13 | 80.69 | 77.90 | 80.69 | 0.7M |
| 2025-02-19 | 79.89 | 80.45 | 77.10 | 78.80 | 0.7M |
| 2025-02-18 | 79.22 | 81.00 | 79.22 | 79.73 | 0.5M |
| 2025-02-17 | 79.73 | 81.11 | 76.16 | 79.77 | 1.0M |
| 2025-02-14 | 78.00 | 81.50 | 78.00 | 80.58 | 1.1M |
| 2025-02-13 | 83.29 | 84.78 | 79.00 | 79.28 | 0.9M |
| 2025-02-12 | 80.29 | 83.80 | 77.64 | 83.21 | 1.1M |
| 2025-02-11 | 81.20 | 81.78 | 79.61 | 81.10 | 1.3M |
| 2025-02-10 | 79.00 | 81.50 | 77.18 | 81.29 | 1.0M |
| 2025-02-07 | 77.00 | 81.86 | 76.90 | 79.11 | 1.5M |
| 2025-02-06 | 79.41 | 80.89 | 76.03 | 77.50 | 1.7M |
| 2025-02-05 | 81.50 | 81.50 | 78.38 | 79.97 | 1.6M |
| 2025-01-27 | 74.47 | 83.18 | 74.06 | 80.72 | 2.0M |
| 2025-01-24 | 73.22 | 74.15 | 71.88 | 73.22 | 1.0M |
| 2025-01-23 | 73.47 | 74.45 | 70.66 | 74.20 | 1.1M |
| 2025-01-22 | 73.48 | 75.57 | 72.02 | 72.98 | 1.4M |
| 2025-01-21 | 75.40 | 76.01 | 72.71 | 74.60 | 1.1M |
| 2025-01-20 | 74.71 | 76.77 | 72.08 | 75.60 | 1.9M |
| 2025-01-17 | 71.18 | 76.69 | 69.88 | 74.77 | 1.9M |
| 2025-01-16 | 69.96 | 72.32 | 69.09 | 71.19 | 0.8M |
| 2025-01-15 | 67.60 | 72.88 | 66.61 | 70.35 | 1.6M |
| 2025-01-14 | 66.96 | 68.59 | 66.08 | 68.10 | 0.7M |
| 2025-01-13 | 67.00 | 69.48 | 65.56 | 66.95 | 1.1M |
| 2025-01-10 | 67.68 | 70.50 | 67.58 | 67.62 | 0.9M |
| 2025-01-09 | 69.89 | 71.00 | 67.47 | 68.50 | 1.7M |
| 2025-01-08 | 65.34 | 68.66 | 63.08 | 68.01 | 2.1M |
| 2025-01-07 | 59.34 | 65.07 | 59.34 | 64.90 | 2.5M |
| 2025-01-06 | 59.34 | 60.50 | 58.11 | 59.17 | 0.6M |
| 2025-01-03 | 60.18 | 61.05 | 59.20 | 59.35 | 0.6M |
| 2025-01-02 | 61.80 | 62.46 | 59.90 | 60.52 | 0.7M |