128.37
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 133.02 | 136.00 | 131.53 | 132.50 | 731.0K |
| 09:35 | 132.50 | 133.48 | 131.97 | 132.02 | 304.1K |
| 09:40 | 132.15 | 133.15 | 132.00 | 132.78 | 173.2K |
| 09:45 | 132.51 | 132.51 | 130.00 | 130.00 | 444.2K |
| 09:50 | 130.00 | 131.50 | 130.00 | 130.48 | 237.3K |
| 09:55 | 130.41 | 131.50 | 130.04 | 131.50 | 159.8K |
| 10:00 | 131.50 | 131.50 | 129.84 | 131.00 | 231.0K |
| 10:05 | 130.60 | 132.11 | 129.88 | 131.90 | 104.0K |
| 10:10 | 131.90 | 131.93 | 130.01 | 130.31 | 61.4K |
| 10:15 | 130.43 | 130.68 | 130.00 | 130.68 | 67.2K |
| 10:20 | 130.04 | 131.27 | 130.00 | 130.54 | 47.4K |
| 10:25 | 130.55 | 131.31 | 130.00 | 130.22 | 46.3K |
| 10:30 | 130.10 | 130.97 | 130.00 | 130.01 | 50.8K |
| 10:35 | 130.01 | 130.13 | 130.00 | 130.01 | 34.2K |
| 10:40 | 130.06 | 130.12 | 129.96 | 129.96 | 63.7K |
| 10:45 | 129.96 | 129.96 | 129.10 | 129.20 | 152.1K |
| 10:50 | 129.25 | 130.36 | 129.25 | 130.34 | 34.4K |
| 10:55 | 130.34 | 130.97 | 129.91 | 130.97 | 31.2K |
| 11:00 | 130.88 | 131.00 | 129.98 | 130.16 | 21.0K |
| 11:05 | 130.16 | 130.36 | 129.73 | 130.02 | 16.1K |
| 11:10 | 130.01 | 130.30 | 129.50 | 129.71 | 18.9K |
| 11:15 | 129.60 | 130.14 | 129.58 | 129.66 | 23.8K |
| 11:20 | 129.99 | 130.50 | 129.68 | 129.99 | 29.0K |
| 11:25 | 129.68 | 130.30 | 129.41 | 129.42 | 34.4K |
| 11:30 | 129.42 | 129.42 | 129.42 | 129.42 | 0.3K |
| 13:00 | 129.51 | 129.98 | 129.20 | 129.20 | 30.0K |
| 13:05 | 129.25 | 129.25 | 128.00 | 128.72 | 127.5K |
| 13:10 | 128.72 | 129.89 | 128.64 | 129.56 | 43.0K |
| 13:15 | 129.56 | 129.56 | 128.71 | 129.00 | 31.7K |
| 13:20 | 129.01 | 129.49 | 129.00 | 129.49 | 30.4K |
| 13:25 | 129.49 | 129.85 | 129.00 | 129.57 | 39.1K |
| 13:30 | 129.68 | 129.82 | 129.00 | 129.02 | 27.6K |
| 13:35 | 129.02 | 129.27 | 128.50 | 128.94 | 40.7K |
| 13:40 | 128.94 | 129.16 | 128.60 | 128.88 | 29.7K |
| 13:45 | 128.88 | 130.41 | 128.80 | 130.06 | 29.5K |
| 13:50 | 130.04 | 130.95 | 130.02 | 130.02 | 38.5K |
| 13:55 | 130.01 | 130.01 | 129.04 | 129.06 | 25.1K |
| 14:00 | 129.05 | 129.54 | 129.00 | 129.17 | 21.8K |
| 14:05 | 129.16 | 129.93 | 129.16 | 129.61 | 26.6K |
| 14:10 | 129.63 | 130.28 | 129.63 | 129.92 | 31.1K |
| 14:15 | 129.91 | 130.28 | 129.46 | 129.46 | 44.6K |
| 14:20 | 129.46 | 129.87 | 129.00 | 129.50 | 37.8K |
| 14:25 | 129.00 | 129.10 | 128.88 | 129.00 | 45.4K |
| 14:30 | 129.00 | 129.49 | 128.60 | 129.08 | 58.3K |
| 14:35 | 129.08 | 129.49 | 129.08 | 129.38 | 36.2K |
| 14:40 | 129.38 | 129.49 | 129.07 | 129.47 | 45.8K |
| 14:45 | 129.45 | 129.66 | 129.32 | 129.32 | 53.7K |
| 14:50 | 129.30 | 129.50 | 129.01 | 129.01 | 100.0K |
| 14:55 | 128.90 | 129.01 | 128.46 | 128.46 | 62.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 133.32 | 136.69 | 128.00 | 128.37 | 4.2M |
| 2025-09-25 | 136.50 | 145.00 | 132.00 | 137.35 | 5.4M |
| 2025-09-24 | 134.69 | 137.47 | 131.03 | 136.00 | 4.4M |
| 2025-09-23 | 125.30 | 143.70 | 125.30 | 139.00 | 6.8M |
| 2025-09-22 | 115.00 | 122.98 | 112.70 | 120.60 | 4.2M |
| 2025-09-19 | 113.01 | 116.36 | 109.00 | 115.00 | 5.5M |
| 2025-09-18 | 110.34 | 127.50 | 110.34 | 118.50 | 7.8M |
| 2025-09-17 | 113.37 | 116.00 | 107.50 | 110.27 | 6.3M |
| 2025-09-16 | 92.97 | 111.53 | 92.80 | 111.53 | 6.1M |
| 2025-09-15 | 92.20 | 95.59 | 92.20 | 92.94 | 2.0M |
| 2025-09-12 | 94.09 | 95.70 | 91.87 | 92.06 | 2.0M |
| 2025-09-11 | 93.47 | 94.96 | 91.80 | 94.45 | 2.1M |
| 2025-09-10 | 91.60 | 95.20 | 90.85 | 94.22 | 2.7M |
| 2025-09-09 | 91.60 | 94.99 | 90.50 | 93.80 | 4.4M |
| 2025-09-08 | 84.58 | 91.72 | 84.08 | 89.70 | 3.6M |
| 2025-09-05 | 82.40 | 84.68 | 81.01 | 84.02 | 1.3M |
| 2025-09-04 | 86.00 | 86.88 | 80.68 | 82.36 | 1.9M |
| 2025-09-03 | 86.76 | 88.96 | 85.61 | 86.11 | 2.1M |
| 2025-09-02 | 86.13 | 86.99 | 83.78 | 86.05 | 2.4M |
| 2025-09-01 | 90.54 | 90.66 | 85.69 | 86.52 | 2.6M |
| 2025-08-29 | 83.57 | 90.33 | 83.26 | 89.44 | 3.8M |
| 2025-08-28 | 87.50 | 87.94 | 82.43 | 83.55 | 3.3M |
| 2025-08-27 | 88.30 | 90.80 | 87.50 | 88.00 | 2.4M |
| 2025-08-26 | 91.23 | 91.23 | 87.69 | 88.00 | 1.9M |
| 2025-08-25 | 92.08 | 92.15 | 88.50 | 90.94 | 2.9M |
| 2025-08-22 | 91.09 | 92.31 | 90.30 | 91.83 | 2.0M |
| 2025-08-21 | 95.30 | 96.49 | 90.80 | 91.39 | 3.1M |
| 2025-08-20 | 94.44 | 97.00 | 93.02 | 95.96 | 2.5M |
| 2025-08-19 | 92.42 | 96.00 | 90.24 | 94.44 | 3.2M |
| 2025-08-18 | 92.00 | 93.99 | 89.93 | 92.41 | 4.3M |
| 2025-08-15 | 87.30 | 92.40 | 86.90 | 91.91 | 4.6M |
| 2025-08-14 | 90.99 | 90.99 | 85.88 | 86.30 | 3.2M |
| 2025-08-13 | 90.51 | 92.46 | 87.81 | 91.01 | 4.4M |
| 2025-08-12 | 86.30 | 91.98 | 84.00 | 91.00 | 6.4M |
| 2025-08-11 | 86.30 | 86.30 | 83.06 | 84.88 | 2.5M |
| 2025-08-08 | 85.05 | 85.40 | 83.58 | 84.27 | 1.2M |
| 2025-08-07 | 86.60 | 86.60 | 84.25 | 85.05 | 2.1M |
| 2025-08-06 | 88.51 | 88.51 | 85.14 | 86.19 | 3.2M |
| 2025-08-05 | 84.99 | 88.50 | 83.51 | 87.87 | 4.7M |
| 2025-08-04 | 79.00 | 84.09 | 78.50 | 83.45 | 3.3M |
| 2025-08-01 | 81.00 | 81.90 | 78.62 | 79.30 | 1.9M |
| 2025-07-31 | 82.00 | 82.82 | 80.00 | 80.26 | 2.0M |
| 2025-07-30 | 83.00 | 83.00 | 79.87 | 81.44 | 2.4M |
| 2025-07-29 | 84.20 | 86.14 | 81.85 | 83.01 | 3.8M |
| 2025-07-28 | 80.60 | 83.82 | 79.30 | 82.50 | 3.6M |
| 2025-07-25 | 81.42 | 82.42 | 79.40 | 80.30 | 1.9M |
| 2025-07-24 | 78.85 | 85.00 | 78.85 | 81.43 | 3.7M |
| 2025-07-23 | 79.82 | 80.59 | 78.00 | 78.81 | 2.1M |
| 2025-07-22 | 77.35 | 82.38 | 76.60 | 80.19 | 3.7M |
| 2025-07-21 | 81.99 | 82.22 | 75.31 | 77.00 | 5.2M |
| 2025-07-18 | 80.58 | 82.06 | 79.64 | 80.78 | 2.7M |
| 2025-07-17 | 78.88 | 81.98 | 78.88 | 80.57 | 3.9M |
| 2025-07-16 | 77.48 | 82.58 | 75.13 | 80.08 | 6.4M |
| 2025-07-15 | 69.00 | 76.70 | 69.00 | 76.32 | 8.2M |
| 2025-07-14 | 64.15 | 71.68 | 64.00 | 70.21 | 5.9M |
| 2025-07-11 | 63.41 | 64.59 | 63.03 | 64.13 | 1.6M |
| 2025-07-10 | 64.01 | 64.61 | 63.01 | 63.20 | 1.6M |
| 2025-07-09 | 65.07 | 65.97 | 63.80 | 64.00 | 1.7M |
| 2025-07-08 | 64.32 | 65.62 | 64.04 | 64.97 | 1.3M |
| 2025-07-07 | 63.81 | 64.92 | 63.81 | 64.30 | 1.0M |
| 2025-07-04 | 65.15 | 65.95 | 63.78 | 64.28 | 2.0M |
| 2025-07-03 | 65.90 | 66.58 | 64.71 | 65.54 | 2.0M |
| 2025-07-02 | 66.88 | 68.68 | 65.89 | 66.28 | 3.2M |
| 2025-07-01 | 66.29 | 67.47 | 65.68 | 67.29 | 3.0M |
| 2025-06-30 | 65.00 | 67.20 | 63.60 | 66.98 | 4.0M |
| 2025-06-27 | 64.50 | 67.02 | 64.32 | 65.37 | 4.8M |
| 2025-06-26 | 64.78 | 66.00 | 63.50 | 65.90 | 6.2M |
| 2025-06-25 | 69.98 | 73.10 | 65.30 | 67.36 | 10.0M |
| 2025-06-24 | 60.30 | 67.19 | 58.80 | 67.19 | 6.9M |
| 2025-06-23 | 55.51 | 56.41 | 55.50 | 55.99 | 0.5M |
| 2025-06-20 | 56.30 | 56.90 | 56.02 | 56.20 | 0.5M |
| 2025-06-19 | 57.50 | 58.81 | 56.33 | 56.36 | 1.3M |
| 2025-06-18 | 58.33 | 59.25 | 57.51 | 57.60 | 1.0M |
| 2025-06-17 | 58.14 | 59.44 | 57.78 | 58.94 | 1.0M |
| 2025-06-16 | 58.35 | 58.36 | 57.50 | 58.14 | 0.5M |
| 2025-06-13 | 58.04 | 58.80 | 57.23 | 58.12 | 1.2M |
| 2025-06-12 | 57.36 | 58.60 | 56.80 | 58.03 | 1.3M |
| 2025-06-11 | 56.08 | 57.65 | 55.90 | 57.34 | 1.2M |
| 2025-06-10 | 56.30 | 56.72 | 55.40 | 55.86 | 0.9M |
| 2025-06-09 | 56.31 | 56.68 | 56.05 | 56.56 | 0.6M |
| 2025-06-06 | 57.04 | 57.10 | 55.86 | 56.24 | 0.9M |
| 2025-06-05 | 57.80 | 57.80 | 56.90 | 57.22 | 0.7M |
| 2025-06-04 | 57.28 | 57.94 | 57.28 | 57.56 | 0.6M |
| 2025-06-03 | 57.87 | 58.10 | 57.00 | 57.28 | 1.0M |
| 2025-05-30 | 59.12 | 59.72 | 57.70 | 58.10 | 1.2M |
| 2025-05-29 | 58.70 | 60.35 | 58.00 | 59.79 | 1.9M |
| 2025-05-28 | 62.02 | 62.55 | 61.00 | 62.20 | 2.0M |
| 2025-05-27 | 63.60 | 63.68 | 61.35 | 61.88 | 1.9M |
| 2025-05-26 | 59.81 | 64.28 | 59.40 | 62.16 | 2.5M |
| 2025-05-23 | 60.50 | 61.55 | 59.61 | 60.03 | 1.2M |
| 2025-05-22 | 60.55 | 61.30 | 60.05 | 60.56 | 0.8M |
| 2025-05-21 | 60.43 | 61.59 | 60.23 | 60.89 | 1.1M |
| 2025-05-20 | 59.40 | 61.32 | 59.40 | 60.93 | 1.0M |
| 2025-05-19 | 59.19 | 61.70 | 58.50 | 60.40 | 1.4M |
| 2025-05-16 | 57.50 | 60.22 | 57.29 | 59.35 | 1.7M |
| 2025-05-15 | 58.40 | 58.40 | 57.33 | 57.52 | 0.8M |
| 2025-05-14 | 59.28 | 59.28 | 58.12 | 58.41 | 0.9M |
| 2025-05-13 | 60.50 | 60.74 | 59.00 | 59.23 | 1.4M |
| 2025-05-12 | 58.58 | 60.85 | 58.08 | 60.24 | 1.7M |
| 2025-05-09 | 58.63 | 59.84 | 57.10 | 57.98 | 1.1M |
| 2025-05-08 | 56.88 | 58.82 | 56.62 | 58.53 | 1.4M |
| 2025-05-07 | 57.60 | 58.26 | 56.23 | 57.13 | 1.5M |
| 2025-05-06 | 55.64 | 57.14 | 55.64 | 57.06 | 1.0M |
| 2025-04-30 | 55.07 | 55.94 | 54.43 | 55.46 | 0.8M |
| 2025-04-29 | 76.66 | 77.72 | 76.20 | 77.19 | 0.6M |
| 2025-04-28 | 78.58 | 78.86 | 76.80 | 76.98 | 0.6M |
| 2025-04-25 | 79.50 | 79.99 | 77.48 | 78.57 | 0.7M |
| 2025-04-24 | 78.47 | 79.60 | 77.36 | 78.22 | 0.9M |
| 2025-04-23 | 75.58 | 79.49 | 75.06 | 78.82 | 1.5M |
| 2025-04-22 | 73.87 | 76.33 | 73.39 | 74.73 | 0.8M |
| 2025-04-21 | 71.88 | 73.45 | 71.30 | 73.37 | 0.6M |
| 2025-04-18 | 71.58 | 72.18 | 70.65 | 71.74 | 0.4M |
| 2025-04-17 | 70.97 | 72.08 | 70.80 | 71.59 | 0.4M |
| 2025-04-16 | 73.38 | 73.38 | 69.80 | 71.07 | 0.6M |
| 2025-04-15 | 72.86 | 73.41 | 72.12 | 72.95 | 0.5M |
| 2025-04-14 | 72.60 | 73.60 | 72.13 | 72.71 | 0.7M |
| 2025-04-11 | 70.49 | 72.36 | 70.32 | 71.48 | 0.8M |
| 2025-04-10 | 72.49 | 74.36 | 71.21 | 71.38 | 1.1M |
| 2025-04-09 | 67.02 | 69.87 | 62.79 | 69.38 | 1.3M |
| 2025-04-08 | 68.80 | 71.00 | 67.15 | 68.53 | 1.3M |
| 2025-04-07 | 75.99 | 76.75 | 65.96 | 67.78 | 1.6M |
| 2025-04-03 | 84.74 | 84.74 | 81.25 | 82.39 | 1.2M |
| 2025-04-02 | 85.32 | 86.90 | 85.11 | 85.55 | 0.6M |
| 2025-04-01 | 85.46 | 86.22 | 85.21 | 85.32 | 0.3M |
| 2025-03-31 | 84.59 | 85.62 | 83.84 | 85.46 | 0.6M |
| 2025-03-28 | 87.53 | 88.12 | 85.41 | 85.58 | 0.4M |
| 2025-03-27 | 87.15 | 88.80 | 86.00 | 87.77 | 0.5M |
| 2025-03-26 | 87.19 | 88.59 | 86.80 | 87.16 | 0.4M |
| 2025-03-25 | 88.10 | 88.86 | 86.51 | 87.09 | 0.4M |
| 2025-03-24 | 89.02 | 89.36 | 85.58 | 87.90 | 0.8M |
| 2025-03-21 | 91.20 | 92.63 | 88.95 | 89.20 | 0.9M |
| 2025-03-20 | 91.48 | 92.70 | 90.72 | 91.68 | 0.7M |
| 2025-03-19 | 92.08 | 92.73 | 91.14 | 91.47 | 0.6M |
| 2025-03-18 | 91.00 | 92.79 | 90.65 | 92.33 | 0.8M |
| 2025-03-17 | 89.97 | 91.53 | 88.51 | 91.22 | 0.9M |
| 2025-03-14 | 88.29 | 90.16 | 87.00 | 89.97 | 0.8M |
| 2025-03-13 | 90.60 | 90.60 | 87.77 | 88.32 | 1.1M |
| 2025-03-12 | 93.20 | 95.20 | 90.81 | 90.90 | 1.5M |
| 2025-03-11 | 92.00 | 93.49 | 89.70 | 91.23 | 1.4M |
| 2025-03-10 | 93.73 | 96.48 | 93.58 | 93.78 | 1.0M |
| 2025-03-07 | 93.00 | 95.47 | 92.32 | 93.91 | 1.3M |
| 2025-03-06 | 93.18 | 94.56 | 92.35 | 93.20 | 1.6M |
| 2025-03-05 | 92.71 | 94.26 | 91.50 | 93.18 | 1.0M |
| 2025-03-04 | 92.72 | 93.48 | 91.50 | 92.73 | 0.8M |
| 2025-03-03 | 94.00 | 94.48 | 92.00 | 92.72 | 1.0M |
| 2025-02-28 | 99.00 | 99.90 | 93.56 | 93.71 | 1.7M |
| 2025-02-27 | 102.58 | 103.80 | 97.80 | 100.33 | 1.7M |
| 2025-02-26 | 102.40 | 105.70 | 102.22 | 102.77 | 1.9M |
| 2025-02-25 | 100.70 | 105.80 | 100.30 | 103.00 | 1.9M |
| 2025-02-24 | 100.93 | 104.60 | 99.48 | 102.22 | 1.6M |
| 2025-02-21 | 101.51 | 101.98 | 99.90 | 100.93 | 1.4M |
| 2025-02-20 | 99.96 | 103.30 | 99.96 | 101.56 | 1.5M |
| 2025-02-19 | 97.28 | 100.58 | 96.90 | 99.95 | 1.5M |
| 2025-02-18 | 101.18 | 101.18 | 96.79 | 97.15 | 1.7M |
| 2025-02-17 | 98.80 | 103.66 | 97.60 | 101.77 | 1.5M |
| 2025-02-14 | 100.00 | 101.84 | 98.28 | 98.80 | 1.1M |
| 2025-02-13 | 103.99 | 105.59 | 100.13 | 100.81 | 1.3M |
| 2025-02-12 | 104.06 | 105.66 | 102.78 | 104.55 | 1.0M |
| 2025-02-11 | 103.61 | 106.86 | 102.60 | 105.39 | 2.0M |
| 2025-02-10 | 103.80 | 104.91 | 100.90 | 103.49 | 1.4M |
| 2025-02-07 | 104.00 | 104.80 | 100.60 | 103.38 | 2.0M |
| 2025-02-06 | 96.30 | 108.00 | 96.01 | 104.80 | 2.8M |
| 2025-02-05 | 95.10 | 97.98 | 93.30 | 96.96 | 1.3M |
| 2025-01-27 | 98.36 | 99.50 | 95.01 | 95.04 | 1.2M |
| 2025-01-24 | 93.88 | 99.99 | 93.85 | 99.35 | 2.2M |
| 2025-01-23 | 94.98 | 96.99 | 93.00 | 93.90 | 1.4M |
| 2025-01-22 | 95.33 | 96.00 | 92.62 | 94.25 | 1.7M |
| 2025-01-21 | 92.40 | 97.00 | 92.18 | 96.45 | 2.0M |
| 2025-01-20 | 91.54 | 94.30 | 90.58 | 92.06 | 1.7M |
| 2025-01-17 | 93.71 | 96.80 | 89.86 | 91.55 | 2.9M |
| 2025-01-16 | 90.00 | 102.42 | 87.72 | 96.80 | 3.9M |
| 2025-01-15 | 91.02 | 92.92 | 89.33 | 89.77 | 1.2M |
| 2025-01-14 | 87.69 | 91.80 | 87.12 | 91.24 | 1.9M |
| 2025-01-13 | 88.84 | 91.97 | 86.12 | 87.24 | 1.8M |
| 2025-01-10 | 91.15 | 94.36 | 89.76 | 89.83 | 1.6M |
| 2025-01-09 | 85.45 | 93.50 | 84.70 | 92.01 | 2.2M |
| 2025-01-08 | 86.18 | 87.00 | 83.08 | 86.20 | 1.5M |
| 2025-01-07 | 82.51 | 88.12 | 81.50 | 87.03 | 1.6M |
| 2025-01-06 | 82.73 | 85.37 | 81.32 | 82.52 | 1.1M |
| 2025-01-03 | 83.50 | 87.28 | 82.51 | 82.93 | 1.8M |
| 2025-01-02 | 81.00 | 85.37 | 80.45 | 82.84 | 1.5M |