30.22
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.51 | 30.51 | 30.05 | 30.09 | 175.3K |
| 09:35 | 30.09 | 30.15 | 30.05 | 30.10 | 86.1K |
| 09:40 | 30.11 | 30.21 | 30.09 | 30.21 | 65.3K |
| 09:45 | 30.18 | 30.18 | 30.06 | 30.06 | 88.7K |
| 09:50 | 30.02 | 30.02 | 29.82 | 29.82 | 162.3K |
| 09:55 | 29.80 | 29.86 | 29.72 | 29.85 | 103.5K |
| 10:00 | 29.77 | 29.83 | 29.73 | 29.80 | 67.3K |
| 10:05 | 29.76 | 29.98 | 29.75 | 29.98 | 36.1K |
| 10:10 | 29.94 | 29.98 | 29.88 | 29.96 | 44.3K |
| 10:15 | 29.96 | 30.05 | 29.96 | 30.04 | 38.6K |
| 10:20 | 30.04 | 30.09 | 30.01 | 30.09 | 37.5K |
| 10:25 | 30.12 | 30.18 | 30.11 | 30.14 | 19.4K |
| 10:30 | 30.14 | 30.16 | 30.05 | 30.07 | 38.9K |
| 10:35 | 30.07 | 30.07 | 29.98 | 30.05 | 20.6K |
| 10:40 | 30.07 | 30.07 | 30.00 | 30.00 | 16.5K |
| 10:45 | 30.06 | 30.14 | 30.06 | 30.12 | 20.3K |
| 10:50 | 30.11 | 30.13 | 30.06 | 30.07 | 7.5K |
| 10:55 | 30.08 | 30.10 | 30.06 | 30.08 | 7.0K |
| 11:00 | 30.09 | 30.12 | 30.09 | 30.11 | 16.0K |
| 11:05 | 30.12 | 30.12 | 30.09 | 30.12 | 14.5K |
| 11:10 | 30.11 | 30.12 | 30.10 | 30.12 | 11.4K |
| 11:15 | 30.12 | 30.13 | 30.08 | 30.08 | 7.5K |
| 11:20 | 30.08 | 30.08 | 30.02 | 30.02 | 16.6K |
| 11:25 | 30.02 | 30.02 | 29.98 | 30.00 | 17.2K |
| 13:00 | 30.01 | 30.03 | 29.85 | 29.97 | 54.4K |
| 13:05 | 29.96 | 29.96 | 29.93 | 29.95 | 6.8K |
| 13:10 | 29.95 | 29.98 | 29.95 | 29.96 | 11.8K |
| 13:15 | 29.97 | 30.02 | 29.97 | 29.99 | 9.6K |
| 13:20 | 29.99 | 30.01 | 29.98 | 29.98 | 9.8K |
| 13:25 | 29.97 | 29.97 | 29.93 | 29.93 | 14.2K |
| 13:30 | 29.93 | 29.93 | 29.87 | 29.91 | 20.7K |
| 13:35 | 29.91 | 29.92 | 29.90 | 29.90 | 16.4K |
| 13:40 | 29.88 | 29.91 | 29.86 | 29.89 | 14.3K |
| 13:45 | 29.90 | 30.01 | 29.87 | 30.01 | 23.1K |
| 13:50 | 29.98 | 29.99 | 29.80 | 29.83 | 23.7K |
| 13:55 | 29.88 | 29.88 | 29.78 | 29.78 | 28.2K |
| 14:00 | 29.78 | 29.84 | 29.78 | 29.80 | 12.0K |
| 14:05 | 29.82 | 29.90 | 29.81 | 29.83 | 14.8K |
| 14:10 | 29.90 | 29.90 | 29.79 | 29.79 | 54.7K |
| 14:15 | 29.80 | 29.90 | 29.80 | 29.87 | 7.4K |
| 14:20 | 29.87 | 29.90 | 29.85 | 29.88 | 20.6K |
| 14:25 | 29.89 | 29.93 | 29.86 | 29.93 | 13.7K |
| 14:30 | 29.92 | 29.98 | 29.84 | 29.87 | 37.8K |
| 14:35 | 29.89 | 29.91 | 29.82 | 29.88 | 25.1K |
| 14:40 | 29.87 | 29.95 | 29.86 | 29.95 | 31.2K |
| 14:45 | 29.95 | 29.98 | 29.87 | 29.88 | 39.7K |
| 14:50 | 29.88 | 29.88 | 29.84 | 29.86 | 58.8K |
| 14:55 | 29.85 | 29.87 | 29.77 | 29.79 | 61.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 29.80 | 30.32 | 29.31 | 30.22 | 1.9M |
| 2025-09-26 | 30.51 | 30.52 | 29.72 | 29.79 | 1.7M |
| 2025-09-25 | 30.20 | 30.97 | 30.02 | 30.46 | 3.3M |
| 2025-09-24 | 29.09 | 30.19 | 28.78 | 30.14 | 2.7M |
| 2025-09-23 | 30.00 | 30.00 | 28.51 | 29.12 | 2.9M |
| 2025-09-22 | 29.82 | 30.15 | 29.61 | 30.05 | 1.8M |
| 2025-09-19 | 30.45 | 30.68 | 29.86 | 29.92 | 2.4M |
| 2025-09-18 | 31.43 | 31.48 | 29.95 | 30.28 | 3.5M |
| 2025-09-17 | 31.16 | 31.38 | 30.85 | 31.35 | 2.2M |
| 2025-09-16 | 30.59 | 31.16 | 30.48 | 31.16 | 2.5M |
| 2025-09-15 | 30.90 | 30.90 | 30.42 | 30.59 | 2.0M |
| 2025-09-12 | 30.92 | 31.34 | 30.81 | 30.82 | 3.0M |
| 2025-09-11 | 30.50 | 31.06 | 29.82 | 31.06 | 3.5M |
| 2025-09-10 | 30.29 | 30.54 | 30.11 | 30.47 | 2.4M |
| 2025-09-09 | 31.38 | 31.38 | 30.19 | 30.20 | 4.1M |
| 2025-09-08 | 31.01 | 31.57 | 30.80 | 31.52 | 3.9M |
| 2025-09-05 | 30.89 | 31.35 | 30.47 | 31.31 | 4.4M |
| 2025-09-04 | 32.01 | 32.68 | 30.80 | 30.89 | 5.8M |
| 2025-09-03 | 33.84 | 34.00 | 31.97 | 32.00 | 6.9M |
| 2025-09-02 | 35.58 | 35.83 | 33.07 | 34.12 | 11.4M |
| 2025-09-01 | 39.99 | 39.99 | 35.75 | 35.93 | 19.7M |
| 2025-08-29 | 31.75 | 38.50 | 31.50 | 38.50 | 22.1M |
| 2025-08-28 | 31.90 | 32.60 | 30.48 | 32.08 | 3.8M |
| 2025-08-27 | 34.80 | 34.80 | 32.00 | 32.03 | 5.1M |
| 2025-08-26 | 33.81 | 34.53 | 33.71 | 34.02 | 3.3M |
| 2025-08-25 | 34.43 | 34.80 | 33.81 | 34.04 | 3.8M |
| 2025-08-22 | 33.65 | 34.57 | 33.38 | 34.46 | 4.8M |
| 2025-08-21 | 33.67 | 34.39 | 33.35 | 33.62 | 3.0M |
| 2025-08-20 | 33.71 | 33.95 | 32.91 | 33.55 | 3.3M |
| 2025-08-19 | 34.37 | 34.56 | 33.73 | 33.96 | 4.8M |
| 2025-08-18 | 33.72 | 35.00 | 33.33 | 34.56 | 5.6M |
| 2025-08-15 | 32.78 | 33.75 | 32.70 | 33.63 | 3.7M |
| 2025-08-14 | 33.30 | 33.49 | 32.51 | 32.77 | 3.3M |
| 2025-08-13 | 33.75 | 33.82 | 32.87 | 33.30 | 4.6M |
| 2025-08-12 | 34.45 | 34.45 | 33.21 | 33.93 | 4.3M |
| 2025-08-11 | 33.30 | 34.62 | 33.27 | 34.05 | 5.4M |
| 2025-08-08 | 33.92 | 34.40 | 32.60 | 33.28 | 5.0M |
| 2025-08-07 | 33.61 | 34.96 | 33.15 | 34.61 | 7.6M |
| 2025-08-06 | 33.09 | 34.60 | 32.46 | 33.95 | 6.0M |
| 2025-08-05 | 33.42 | 33.49 | 32.71 | 33.09 | 4.2M |
| 2025-08-04 | 33.21 | 33.78 | 32.51 | 33.42 | 6.8M |
| 2025-08-01 | 31.71 | 33.80 | 31.37 | 33.39 | 10.4M |
| 2025-07-31 | 30.82 | 32.12 | 30.82 | 31.34 | 4.6M |
| 2025-07-30 | 31.17 | 31.68 | 30.62 | 30.91 | 3.0M |
| 2025-07-29 | 31.36 | 31.36 | 30.68 | 31.08 | 2.6M |
| 2025-07-28 | 31.64 | 31.76 | 31.17 | 31.37 | 3.1M |
| 2025-07-25 | 30.94 | 31.44 | 30.66 | 31.27 | 3.8M |
| 2025-07-24 | 30.47 | 30.88 | 30.30 | 30.88 | 2.5M |
| 2025-07-23 | 30.61 | 31.12 | 30.18 | 30.45 | 3.3M |
| 2025-07-22 | 31.51 | 31.57 | 30.61 | 30.80 | 5.1M |
| 2025-07-21 | 31.02 | 32.23 | 30.88 | 31.50 | 6.7M |
| 2025-07-18 | 32.20 | 33.63 | 31.70 | 31.78 | 11.1M |
| 2025-07-17 | 31.10 | 31.45 | 30.87 | 31.26 | 4.3M |
| 2025-07-16 | 31.36 | 31.55 | 31.00 | 31.20 | 4.5M |
| 2025-07-15 | 32.17 | 32.17 | 30.81 | 31.51 | 6.9M |
| 2025-07-14 | 33.68 | 33.79 | 31.79 | 32.17 | 8.6M |
| 2025-07-11 | 33.31 | 34.20 | 32.15 | 33.82 | 13.4M |
| 2025-07-10 | 33.83 | 36.36 | 33.56 | 34.33 | 19.9M |
| 2025-07-09 | 29.67 | 35.52 | 29.38 | 35.52 | 14.6M |
| 2025-07-08 | 28.49 | 29.96 | 28.20 | 29.60 | 4.5M |
| 2025-07-07 | 28.22 | 28.88 | 28.02 | 28.63 | 2.3M |
| 2025-07-04 | 28.08 | 29.30 | 27.50 | 28.32 | 3.4M |
| 2025-07-03 | 28.27 | 28.39 | 27.81 | 27.99 | 1.3M |
| 2025-07-02 | 28.54 | 28.72 | 27.88 | 28.12 | 2.0M |
| 2025-07-01 | 29.51 | 29.67 | 28.00 | 28.45 | 3.4M |
| 2025-06-30 | 28.67 | 30.35 | 28.41 | 29.53 | 4.4M |
| 2025-06-27 | 28.45 | 29.60 | 28.35 | 28.67 | 4.3M |
| 2025-06-26 | 28.80 | 29.68 | 28.10 | 28.65 | 6.3M |
| 2025-06-25 | 27.44 | 28.50 | 27.30 | 28.33 | 4.1M |
| 2025-06-24 | 26.80 | 27.63 | 26.57 | 27.55 | 2.4M |
| 2025-06-23 | 25.46 | 26.78 | 25.10 | 26.69 | 2.4M |
| 2025-06-20 | 26.10 | 26.40 | 25.45 | 25.66 | 2.5M |
| 2025-06-19 | 26.40 | 27.78 | 26.13 | 26.26 | 3.1M |
| 2025-06-18 | 26.72 | 26.78 | 26.24 | 26.55 | 1.0M |
| 2025-06-17 | 26.99 | 27.09 | 26.46 | 26.72 | 1.3M |
| 2025-06-16 | 25.80 | 26.94 | 25.80 | 26.91 | 2.0M |
| 2025-06-13 | 26.85 | 27.00 | 25.81 | 25.94 | 2.0M |
| 2025-06-12 | 26.60 | 26.94 | 26.31 | 26.85 | 1.3M |
| 2025-06-11 | 26.68 | 27.06 | 26.47 | 26.70 | 1.5M |
| 2025-06-10 | 27.30 | 27.40 | 26.13 | 26.55 | 1.8M |
| 2025-06-09 | 26.92 | 27.31 | 26.81 | 27.27 | 1.6M |
| 2025-06-06 | 26.88 | 27.08 | 26.54 | 26.97 | 1.8M |
| 2025-06-05 | 26.53 | 26.94 | 26.37 | 26.91 | 2.4M |
| 2025-06-04 | 26.55 | 27.30 | 26.33 | 26.82 | 1.9M |
| 2025-06-03 | 26.38 | 27.07 | 26.38 | 26.46 | 1.7M |
| 2025-05-30 | 27.35 | 27.35 | 26.52 | 26.52 | 2.3M |
| 2025-05-29 | 26.09 | 27.32 | 26.07 | 27.29 | 3.3M |
| 2025-05-28 | 26.07 | 26.50 | 25.90 | 25.97 | 1.5M |
| 2025-05-27 | 26.35 | 26.35 | 25.76 | 26.00 | 1.5M |
| 2025-05-26 | 25.30 | 26.17 | 25.30 | 26.10 | 2.2M |
| 2025-05-23 | 26.10 | 26.49 | 25.43 | 25.44 | 2.6M |
| 2025-05-22 | 26.44 | 26.86 | 26.06 | 26.10 | 2.2M |
| 2025-05-21 | 26.80 | 26.85 | 26.08 | 26.37 | 2.4M |
| 2025-05-20 | 26.80 | 26.95 | 26.30 | 26.87 | 3.1M |
| 2025-05-19 | 26.50 | 26.88 | 25.94 | 26.69 | 3.5M |
| 2025-05-16 | 26.53 | 26.80 | 26.17 | 26.22 | 4.1M |
| 2025-05-15 | 28.60 | 28.68 | 26.99 | 27.02 | 7.2M |
| 2025-05-14 | 27.55 | 30.88 | 26.88 | 28.99 | 9.9M |
| 2025-05-13 | 26.82 | 27.01 | 26.15 | 26.23 | 1.5M |
| 2025-05-12 | 26.22 | 26.72 | 26.03 | 26.52 | 1.5M |
| 2025-05-09 | 26.71 | 26.87 | 25.86 | 26.00 | 1.6M |
| 2025-05-08 | 25.75 | 26.62 | 25.51 | 26.61 | 1.9M |
| 2025-05-07 | 26.84 | 26.97 | 25.62 | 25.91 | 2.1M |
| 2025-05-06 | 25.51 | 26.43 | 25.50 | 26.26 | 1.8M |
| 2025-04-30 | 24.50 | 25.54 | 24.50 | 25.29 | 2.1M |
| 2025-04-29 | 23.88 | 25.18 | 23.70 | 24.50 | 2.5M |
| 2025-04-28 | 24.07 | 24.63 | 23.80 | 24.08 | 1.5M |
| 2025-04-25 | 24.23 | 24.90 | 24.00 | 24.28 | 1.6M |
| 2025-04-24 | 25.00 | 25.25 | 23.98 | 24.28 | 2.0M |
| 2025-04-23 | 25.00 | 25.48 | 24.79 | 25.06 | 1.7M |
| 2025-04-22 | 24.76 | 25.11 | 24.61 | 24.65 | 1.2M |
| 2025-04-21 | 24.31 | 24.93 | 24.02 | 24.76 | 1.8M |
| 2025-04-18 | 24.46 | 24.57 | 23.92 | 24.32 | 1.2M |
| 2025-04-17 | 24.52 | 24.94 | 24.19 | 24.42 | 1.6M |
| 2025-04-16 | 25.31 | 25.32 | 24.01 | 24.50 | 2.0M |
| 2025-04-15 | 25.11 | 25.57 | 24.77 | 25.37 | 1.4M |
| 2025-04-14 | 25.10 | 25.60 | 24.94 | 25.14 | 1.4M |
| 2025-04-11 | 24.46 | 25.35 | 24.34 | 24.87 | 2.0M |
| 2025-04-10 | 25.01 | 25.50 | 24.50 | 24.73 | 3.0M |
| 2025-04-09 | 22.23 | 24.18 | 20.80 | 24.07 | 3.2M |
| 2025-04-08 | 22.60 | 23.82 | 22.14 | 22.85 | 2.8M |
| 2025-04-07 | 26.15 | 26.15 | 22.06 | 22.07 | 2.9M |
| 2025-04-03 | 27.38 | 27.98 | 27.05 | 27.58 | 1.4M |
| 2025-04-02 | 27.70 | 28.25 | 27.50 | 27.73 | 1.2M |
| 2025-04-01 | 27.85 | 28.07 | 27.53 | 27.71 | 1.7M |
| 2025-03-31 | 27.13 | 27.76 | 26.52 | 27.57 | 1.6M |
| 2025-03-28 | 28.00 | 28.23 | 27.34 | 27.38 | 1.1M |
| 2025-03-27 | 28.07 | 28.28 | 27.29 | 27.79 | 1.7M |
| 2025-03-26 | 27.98 | 28.43 | 27.55 | 28.02 | 2.1M |
| 2025-03-25 | 28.60 | 28.80 | 27.50 | 27.98 | 2.2M |
| 2025-03-24 | 30.71 | 31.00 | 27.77 | 28.64 | 2.7M |
| 2025-03-21 | 30.95 | 31.48 | 30.00 | 30.09 | 1.9M |
| 2025-03-20 | 31.76 | 32.16 | 31.10 | 31.32 | 1.8M |
| 2025-03-19 | 32.51 | 32.72 | 31.60 | 31.76 | 1.8M |
| 2025-03-18 | 32.70 | 33.29 | 32.46 | 32.80 | 1.4M |
| 2025-03-17 | 33.35 | 33.47 | 32.32 | 32.68 | 1.9M |
| 2025-03-14 | 32.37 | 33.50 | 32.01 | 33.35 | 1.8M |
| 2025-03-13 | 33.17 | 33.25 | 31.86 | 32.52 | 1.8M |
| 2025-03-12 | 34.07 | 34.10 | 33.11 | 33.22 | 1.8M |
| 2025-03-11 | 33.00 | 33.77 | 32.90 | 33.47 | 1.6M |
| 2025-03-10 | 34.00 | 34.46 | 33.01 | 33.62 | 2.6M |
| 2025-03-07 | 35.69 | 35.70 | 33.76 | 34.20 | 2.9M |
| 2025-03-06 | 33.65 | 35.80 | 33.65 | 35.03 | 5.3M |
| 2025-03-05 | 32.80 | 34.20 | 32.70 | 33.42 | 2.4M |
| 2025-03-04 | 32.10 | 33.30 | 32.02 | 32.96 | 2.1M |
| 2025-03-03 | 31.88 | 33.25 | 31.29 | 32.21 | 2.7M |
| 2025-02-28 | 33.85 | 34.40 | 31.66 | 31.88 | 3.9M |
| 2025-02-27 | 35.37 | 35.44 | 33.25 | 34.23 | 4.1M |
| 2025-02-26 | 34.32 | 36.36 | 34.01 | 35.79 | 6.0M |
| 2025-02-25 | 34.20 | 35.41 | 34.05 | 34.33 | 4.3M |
| 2025-02-24 | 35.92 | 36.13 | 34.05 | 35.15 | 6.4M |
| 2025-02-21 | 36.79 | 37.88 | 34.00 | 36.84 | 8.6M |
| 2025-02-20 | 35.11 | 36.90 | 34.51 | 35.65 | 5.3M |
| 2025-02-19 | 34.46 | 38.50 | 34.46 | 35.11 | 6.2M |
| 2025-02-18 | 37.00 | 37.15 | 33.17 | 34.02 | 7.2M |
| 2025-02-17 | 35.88 | 38.30 | 35.01 | 38.23 | 11.7M |
| 2025-02-14 | 33.90 | 36.38 | 32.70 | 35.70 | 10.7M |
| 2025-02-13 | 33.98 | 34.80 | 32.70 | 33.96 | 6.6M |
| 2025-02-12 | 33.80 | 36.00 | 33.41 | 34.00 | 7.6M |
| 2025-02-11 | 32.98 | 35.98 | 32.11 | 34.65 | 9.4M |
| 2025-02-10 | 30.20 | 34.80 | 30.20 | 33.33 | 9.6M |
| 2025-02-07 | 29.50 | 30.75 | 29.44 | 30.00 | 3.1M |
| 2025-02-06 | 28.89 | 29.84 | 28.64 | 29.64 | 2.5M |
| 2025-02-05 | 28.24 | 29.84 | 28.24 | 29.24 | 2.8M |
| 2025-01-27 | 27.86 | 28.54 | 27.60 | 27.68 | 2.0M |
| 2025-01-24 | 26.66 | 27.77 | 26.53 | 27.72 | 2.0M |
| 2025-01-23 | 26.99 | 27.93 | 26.67 | 26.70 | 2.0M |
| 2025-01-22 | 26.63 | 27.00 | 26.33 | 26.59 | 1.1M |
| 2025-01-21 | 27.29 | 27.39 | 26.42 | 26.89 | 1.1M |
| 2025-01-20 | 27.01 | 27.63 | 26.60 | 27.03 | 1.4M |
| 2025-01-17 | 27.28 | 27.49 | 26.67 | 27.00 | 1.2M |
| 2025-01-16 | 27.12 | 27.75 | 26.72 | 26.99 | 1.1M |
| 2025-01-15 | 27.27 | 27.73 | 26.96 | 27.08 | 1.3M |
| 2025-01-14 | 25.96 | 27.29 | 25.83 | 27.26 | 1.7M |
| 2025-01-13 | 25.06 | 25.99 | 24.40 | 25.75 | 1.3M |
| 2025-01-10 | 26.39 | 26.73 | 25.33 | 25.33 | 1.3M |
| 2025-01-09 | 26.33 | 26.79 | 25.93 | 26.36 | 1.1M |
| 2025-01-08 | 26.54 | 26.63 | 25.16 | 26.16 | 1.7M |
| 2025-01-07 | 25.48 | 26.46 | 25.19 | 26.33 | 1.7M |
| 2025-01-06 | 25.85 | 25.87 | 24.51 | 25.07 | 1.5M |
| 2025-01-03 | 27.84 | 27.94 | 25.24 | 25.76 | 2.2M |
| 2025-01-02 | 28.50 | 29.15 | 27.33 | 27.76 | 1.5M |