583.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 590.00 | 596.00 | 590.00 | 595.00 | 9.3K |
| 09:05 | 596.00 | 601.00 | 596.00 | 598.00 | 7.0K |
| 09:10 | 596.00 | 603.00 | 596.00 | 602.00 | 5.1K |
| 09:15 | 601.00 | 602.00 | 599.00 | 600.00 | 6.8K |
| 09:20 | 600.00 | 602.00 | 600.00 | 602.00 | 1.3K |
| 09:25 | 600.00 | 600.00 | 600.00 | 600.00 | 0.9K |
| 09:30 | 599.00 | 601.00 | 599.00 | 601.00 | 1.1K |
| 09:35 | 602.00 | 606.00 | 602.00 | 606.00 | 6.3K |
| 09:40 | 604.00 | 609.00 | 602.00 | 609.00 | 8.0K |
| 09:45 | 611.00 | 612.00 | 609.00 | 610.00 | 3.8K |
| 09:50 | 610.00 | 610.00 | 609.00 | 610.00 | 1.2K |
| 09:55 | 608.00 | 609.00 | 607.00 | 609.00 | 2.2K |
| 10:00 | 608.00 | 608.00 | 607.00 | 607.00 | 0.4K |
| 10:05 | 606.00 | 606.00 | 606.00 | 606.00 | 0.7K |
| 10:10 | 607.00 | 607.00 | 607.00 | 607.00 | 0.4K |
| 10:15 | 608.00 | 608.00 | 606.00 | 606.00 | 1.3K |
| 10:20 | 608.00 | 608.00 | 608.00 | 608.00 | 0.2K |
| 10:25 | 607.00 | 607.00 | 607.00 | 607.00 | 0.1K |
| 10:30 | 609.00 | 609.00 | 605.00 | 605.00 | 11.6K |
| 10:35 | 604.00 | 604.00 | 604.00 | 604.00 | 1.8K |
| 10:40 | 604.00 | 605.00 | 604.00 | 604.00 | 1.6K |
| 10:45 | 605.00 | 605.00 | 603.00 | 605.00 | 0.9K |
| 10:50 | 603.00 | 603.00 | 603.00 | 603.00 | 0.2K |
| 11:00 | 602.00 | 602.00 | 600.00 | 600.00 | 1.3K |
| 11:10 | 601.00 | 603.00 | 601.00 | 603.00 | 4.7K |
| 11:20 | 601.00 | 601.00 | 601.00 | 601.00 | 0.1K |
| 11:25 | 600.00 | 600.00 | 600.00 | 600.00 | 0.4K |
| 12:30 | 599.00 | 599.00 | 596.00 | 596.00 | 5.6K |
| 12:35 | 595.00 | 597.00 | 595.00 | 596.00 | 0.4K |
| 12:40 | 595.00 | 597.00 | 595.00 | 596.00 | 0.5K |
| 12:45 | 596.00 | 597.00 | 596.00 | 597.00 | 0.5K |
| 12:50 | 597.00 | 597.00 | 596.00 | 597.00 | 1.0K |
| 13:00 | 596.00 | 596.00 | 594.00 | 594.00 | 2.7K |
| 13:05 | 594.00 | 595.00 | 594.00 | 595.00 | 0.9K |
| 13:10 | 594.00 | 594.00 | 593.00 | 593.00 | 2.0K |
| 13:15 | 594.00 | 595.00 | 593.00 | 594.00 | 0.9K |
| 13:20 | 595.00 | 595.00 | 595.00 | 595.00 | 0.1K |
| 13:25 | 593.00 | 593.00 | 593.00 | 593.00 | 1.0K |
| 13:30 | 593.00 | 593.00 | 592.00 | 593.00 | 5.5K |
| 13:35 | 593.00 | 593.00 | 593.00 | 593.00 | 0.3K |
| 13:40 | 592.00 | 593.00 | 592.00 | 593.00 | 2.1K |
| 13:45 | 592.00 | 592.00 | 592.00 | 592.00 | 0.1K |
| 13:50 | 593.00 | 593.00 | 593.00 | 593.00 | 0.4K |
| 13:55 | 592.00 | 592.00 | 591.00 | 591.00 | 5.9K |
| 14:00 | 592.00 | 594.00 | 591.00 | 594.00 | 2.3K |
| 14:05 | 595.00 | 595.00 | 594.00 | 594.00 | 0.3K |
| 14:10 | 594.00 | 595.00 | 594.00 | 595.00 | 0.2K |
| 14:15 | 595.00 | 595.00 | 595.00 | 595.00 | 0.1K |
| 14:20 | 595.00 | 595.00 | 595.00 | 595.00 | 1.3K |
| 14:25 | 594.00 | 594.00 | 594.00 | 594.00 | 0.2K |
| 14:30 | 594.00 | 595.00 | 594.00 | 595.00 | 1.5K |
| 14:35 | 593.00 | 594.00 | 593.00 | 594.00 | 1.3K |
| 14:45 | 591.00 | 592.00 | 591.00 | 591.00 | 3.8K |
| 14:50 | 591.00 | 591.00 | 590.00 | 590.00 | 0.7K |
| 14:55 | 589.00 | 589.00 | 586.00 | 588.00 | 12.4K |
| 15:00 | 588.00 | 588.00 | 586.00 | 587.00 | 6.2K |
| 15:05 | 588.00 | 588.00 | 587.00 | 587.00 | 1.4K |
| 15:10 | 589.00 | 589.00 | 586.00 | 587.00 | 7.7K |
| 15:15 | 586.00 | 587.00 | 586.00 | 587.00 | 1.3K |
| 15:20 | 587.00 | 588.00 | 586.00 | 587.00 | 9.1K |
| 15:30 | 583.00 | 583.00 | 583.00 | 583.00 | 22.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 590.00 | 612.00 | 583.00 | 583.00 | 0.2M |
| 2025-09-25 | 614.00 | 628.00 | 591.00 | 593.00 | 0.3M |
| 2025-09-24 | 597.00 | 605.00 | 590.00 | 604.00 | 0.2M |
| 2025-09-22 | 604.00 | 609.00 | 587.00 | 592.00 | 0.2M |
| 2025-09-19 | 584.00 | 603.00 | 577.00 | 584.00 | 0.3M |
| 2025-09-18 | 575.00 | 592.00 | 571.00 | 578.00 | 0.3M |
| 2025-09-17 | 575.00 | 576.00 | 550.00 | 565.00 | 0.3M |
| 2025-09-16 | 609.00 | 612.00 | 567.00 | 574.00 | 0.6M |
| 2025-09-12 | 580.00 | 618.00 | 579.00 | 605.00 | 0.3M |
| 2025-09-11 | 580.00 | 593.00 | 570.00 | 582.00 | 0.2M |
| 2025-09-10 | 589.00 | 589.00 | 575.00 | 580.00 | 0.1M |
| 2025-09-09 | 569.00 | 588.00 | 569.00 | 585.00 | 0.2M |
| 2025-09-08 | 579.00 | 580.00 | 558.00 | 567.00 | 0.3M |
| 2025-09-05 | 545.00 | 577.00 | 545.00 | 569.00 | 0.5M |
| 2025-09-04 | 560.00 | 562.00 | 536.00 | 542.00 | 0.7M |
| 2025-09-03 | 559.00 | 592.00 | 557.00 | 565.00 | 0.4M |
| 2025-09-02 | 574.00 | 584.00 | 560.00 | 567.00 | 0.4M |
| 2025-09-01 | 593.00 | 608.00 | 556.00 | 574.00 | 0.8M |
| 2025-08-29 | 613.00 | 635.00 | 576.00 | 590.00 | 0.9M |
| 2025-08-28 | 593.00 | 609.00 | 586.00 | 608.00 | 0.6M |
| 2025-08-27 | 583.00 | 588.00 | 561.00 | 563.00 | 0.5M |
| 2025-08-26 | 556.00 | 576.00 | 550.00 | 573.00 | 0.4M |
| 2025-08-25 | 551.00 | 555.00 | 533.00 | 555.00 | 0.4M |
| 2025-08-22 | 523.00 | 530.00 | 519.00 | 527.00 | 0.2M |
| 2025-08-21 | 507.00 | 522.00 | 503.00 | 518.00 | 0.2M |
| 2025-08-20 | 515.00 | 517.00 | 499.00 | 507.00 | 0.3M |
| 2025-08-19 | 517.00 | 523.00 | 507.00 | 516.00 | 0.3M |
| 2025-08-18 | 495.00 | 519.00 | 494.00 | 516.00 | 0.5M |
| 2025-08-15 | 487.00 | 494.00 | 484.00 | 485.00 | 0.2M |
| 2025-08-14 | 478.00 | 486.00 | 466.00 | 484.00 | 0.3M |
| 2025-08-13 | 493.00 | 496.00 | 480.00 | 481.00 | 0.3M |
| 2025-08-12 | 480.00 | 497.00 | 477.00 | 487.00 | 0.5M |
| 2025-08-08 | 474.00 | 476.00 | 467.00 | 473.00 | 0.2M |
| 2025-08-07 | 464.00 | 473.00 | 462.00 | 470.00 | 0.2M |
| 2025-08-06 | 452.00 | 466.00 | 452.00 | 461.00 | 0.3M |
| 2025-08-05 | 451.00 | 456.00 | 445.00 | 451.00 | 0.3M |
| 2025-08-04 | 447.00 | 458.00 | 446.00 | 453.00 | 0.3M |
| 2025-08-01 | 461.00 | 486.00 | 448.00 | 455.00 | 2.2M |
| 2025-07-31 | 410.00 | 413.00 | 406.00 | 413.00 | 0.2M |
| 2025-07-30 | 407.00 | 416.00 | 407.00 | 413.00 | 0.1M |
| 2025-07-29 | 415.00 | 415.00 | 405.00 | 411.00 | 0.1M |
| 2025-07-28 | 412.00 | 418.00 | 408.00 | 415.00 | 0.2M |
| 2025-07-25 | 412.00 | 413.00 | 403.00 | 407.00 | 0.1M |
| 2025-07-24 | 408.00 | 410.00 | 398.00 | 410.00 | 0.3M |
| 2025-07-23 | 399.00 | 407.00 | 391.00 | 403.00 | 0.3M |
| 2025-07-22 | 391.00 | 398.00 | 384.00 | 398.00 | 0.2M |
| 2025-07-18 | 379.00 | 392.00 | 372.00 | 390.00 | 0.3M |
| 2025-07-17 | 370.00 | 379.00 | 367.00 | 379.00 | 0.2M |
| 2025-07-16 | 368.00 | 369.00 | 359.00 | 366.00 | 0.1M |
| 2025-07-15 | 364.00 | 370.00 | 362.00 | 370.00 | 0.1M |
| 2025-07-14 | 356.00 | 363.00 | 356.00 | 363.00 | 0.1M |
| 2025-07-11 | 355.00 | 362.00 | 355.00 | 356.00 | 0.0M |
| 2025-07-10 | 361.00 | 361.00 | 353.00 | 355.00 | 0.0M |
| 2025-07-09 | 359.00 | 361.00 | 356.00 | 357.00 | 0.0M |
| 2025-07-08 | 353.00 | 360.00 | 353.00 | 356.00 | 0.1M |
| 2025-07-07 | 360.00 | 362.00 | 353.00 | 354.00 | 0.1M |
| 2025-07-04 | 368.00 | 369.00 | 360.00 | 361.00 | 0.1M |
| 2025-07-03 | 369.00 | 370.00 | 361.00 | 366.00 | 0.1M |
| 2025-07-02 | 371.00 | 373.00 | 365.00 | 370.00 | 0.1M |
| 2025-07-01 | 378.00 | 378.00 | 368.00 | 370.00 | 0.2M |
| 2025-06-30 | 372.00 | 393.00 | 366.00 | 379.00 | 0.5M |
| 2025-06-27 | 366.00 | 366.00 | 355.00 | 358.00 | 0.1M |
| 2025-06-26 | 374.00 | 385.00 | 354.00 | 358.00 | 0.8M |
| 2025-06-25 | 348.00 | 349.00 | 340.00 | 343.00 | 0.1M |
| 2025-06-24 | 353.00 | 355.00 | 345.00 | 350.00 | 0.1M |
| 2025-06-23 | 348.00 | 360.00 | 340.00 | 350.00 | 0.3M |
| 2025-06-20 | 346.00 | 349.00 | 343.00 | 349.00 | 0.1M |
| 2025-06-19 | 341.00 | 347.00 | 338.00 | 346.00 | 0.2M |
| 2025-06-18 | 345.00 | 345.00 | 340.00 | 340.00 | 0.1M |
| 2025-06-17 | 332.00 | 345.00 | 328.00 | 343.00 | 0.2M |
| 2025-06-16 | 324.00 | 332.00 | 322.00 | 332.00 | 0.1M |
| 2025-06-13 | 325.00 | 329.00 | 320.00 | 325.00 | 0.1M |
| 2025-06-12 | 320.00 | 324.00 | 318.00 | 324.00 | 0.1M |
| 2025-06-11 | 313.00 | 320.00 | 308.00 | 320.00 | 0.1M |
| 2025-06-10 | 306.00 | 314.00 | 306.00 | 313.00 | 0.0M |
| 2025-06-09 | 304.00 | 309.00 | 303.00 | 308.00 | 0.0M |
| 2025-06-06 | 305.00 | 307.00 | 303.00 | 305.00 | 0.0M |
| 2025-06-05 | 303.00 | 305.00 | 301.00 | 301.00 | 0.0M |
| 2025-06-04 | 306.00 | 306.00 | 304.00 | 306.00 | 0.0M |
| 2025-06-03 | 309.00 | 309.00 | 303.00 | 305.00 | 0.0M |
| 2025-06-02 | 306.00 | 312.00 | 306.00 | 308.00 | 0.1M |
| 2025-05-30 | 302.00 | 305.00 | 301.00 | 305.00 | 0.1M |
| 2025-05-29 | 298.00 | 303.00 | 297.00 | 302.00 | 0.1M |
| 2025-05-28 | 300.00 | 301.00 | 298.00 | 300.00 | 0.0M |
| 2025-05-27 | 297.00 | 300.00 | 295.00 | 300.00 | 0.1M |
| 2025-05-26 | 294.00 | 297.00 | 288.00 | 297.00 | 0.1M |
| 2025-05-23 | 293.00 | 294.00 | 290.00 | 294.00 | 0.0M |
| 2025-05-22 | 289.00 | 293.00 | 288.00 | 293.00 | 0.0M |
| 2025-05-21 | 289.00 | 302.00 | 280.00 | 293.00 | 0.4M |
| 2025-05-20 | 290.00 | 291.00 | 287.00 | 290.00 | 0.0M |
| 2025-05-19 | 281.00 | 290.00 | 280.00 | 290.00 | 0.1M |
| 2025-05-16 | 289.00 | 289.00 | 282.00 | 283.00 | 0.1M |
| 2025-05-15 | 286.00 | 294.00 | 286.00 | 288.00 | 0.2M |
| 2025-05-14 | 277.00 | 278.00 | 274.00 | 278.00 | 0.0M |
| 2025-05-13 | 276.00 | 278.00 | 275.00 | 275.00 | 0.0M |
| 2025-05-12 | 273.00 | 277.00 | 271.00 | 277.00 | 0.0M |
| 2025-05-09 | 274.00 | 275.00 | 272.00 | 273.00 | 0.0M |
| 2025-05-08 | 269.00 | 273.00 | 269.00 | 273.00 | 0.0M |
| 2025-05-07 | 267.00 | 271.00 | 267.00 | 271.00 | 0.0M |
| 2025-05-02 | 271.00 | 272.00 | 269.00 | 269.00 | 0.0M |
| 2025-05-01 | 272.00 | 274.00 | 270.00 | 270.00 | 0.0M |
| 2025-04-30 | 276.00 | 276.00 | 271.00 | 272.00 | 0.0M |
| 2025-04-28 | 269.00 | 285.00 | 259.00 | 275.00 | 0.2M |
| 2025-04-25 | 263.00 | 284.00 | 259.00 | 265.00 | 0.3M |
| 2025-04-24 | 264.00 | 267.00 | 263.00 | 263.00 | 0.0M |
| 2025-04-23 | 263.00 | 263.00 | 261.00 | 263.00 | 0.0M |
| 2025-04-22 | 259.00 | 262.00 | 259.00 | 262.00 | 0.0M |
| 2025-04-21 | 262.00 | 262.00 | 259.00 | 259.00 | 0.0M |
| 2025-04-18 | 259.00 | 261.00 | 258.00 | 261.00 | 0.0M |
| 2025-04-17 | 256.00 | 258.00 | 254.00 | 257.00 | 0.0M |
| 2025-04-16 | 258.00 | 258.00 | 254.00 | 254.00 | 0.0M |
| 2025-04-15 | 258.00 | 259.00 | 254.00 | 255.00 | 0.0M |
| 2025-04-14 | 255.00 | 258.00 | 254.00 | 254.00 | 0.0M |
| 2025-04-11 | 248.00 | 253.00 | 243.00 | 253.00 | 0.0M |
| 2025-04-10 | 260.00 | 260.00 | 247.00 | 249.00 | 0.1M |
| 2025-04-09 | 246.00 | 246.00 | 237.00 | 244.00 | 0.0M |
| 2025-04-08 | 236.00 | 248.00 | 234.00 | 242.00 | 0.1M |
| 2025-04-07 | 235.00 | 236.00 | 225.00 | 228.00 | 0.2M |
| 2025-04-04 | 251.00 | 254.00 | 240.00 | 245.00 | 0.1M |
| 2025-04-03 | 269.00 | 269.00 | 259.00 | 260.00 | 0.1M |
| 2025-04-02 | 278.00 | 278.00 | 272.00 | 272.00 | 0.0M |
| 2025-04-01 | 280.00 | 280.00 | 269.00 | 278.00 | 0.1M |
| 2025-03-31 | 279.00 | 279.00 | 276.00 | 279.00 | 0.1M |
| 2025-03-28 | 284.00 | 284.00 | 279.00 | 279.00 | 0.1M |
| 2025-03-27 | 295.00 | 295.00 | 292.00 | 293.00 | 0.1M |
| 2025-03-26 | 295.00 | 296.00 | 293.00 | 296.00 | 0.0M |
| 2025-03-25 | 295.00 | 297.00 | 293.00 | 295.00 | 0.1M |
| 2025-03-24 | 296.00 | 296.00 | 293.00 | 295.00 | 0.0M |
| 2025-03-21 | 295.00 | 295.00 | 292.00 | 295.00 | 0.0M |
| 2025-03-19 | 292.00 | 294.00 | 292.00 | 292.00 | 0.0M |
| 2025-03-18 | 292.00 | 293.00 | 290.00 | 291.00 | 0.0M |
| 2025-03-17 | 290.00 | 292.00 | 289.00 | 292.00 | 0.0M |
| 2025-03-14 | 287.00 | 288.00 | 286.00 | 286.00 | 0.0M |
| 2025-03-13 | 287.00 | 288.00 | 286.00 | 288.00 | 0.0M |
| 2025-03-12 | 285.00 | 288.00 | 285.00 | 287.00 | 0.0M |
| 2025-03-11 | 285.00 | 285.00 | 281.00 | 284.00 | 0.0M |
| 2025-03-10 | 285.00 | 288.00 | 285.00 | 287.00 | 0.0M |
| 2025-03-07 | 283.00 | 285.00 | 282.00 | 284.00 | 0.0M |
| 2025-03-06 | 283.00 | 285.00 | 280.00 | 284.00 | 0.1M |
| 2025-03-05 | 282.00 | 287.00 | 281.00 | 284.00 | 0.1M |
| 2025-03-04 | 283.00 | 284.00 | 280.00 | 282.00 | 0.1M |
| 2025-03-03 | 278.00 | 283.00 | 278.00 | 282.00 | 0.1M |
| 2025-02-28 | 275.00 | 276.00 | 273.00 | 276.00 | 0.0M |
| 2025-02-27 | 274.00 | 276.00 | 273.00 | 274.00 | 0.0M |
| 2025-02-26 | 276.00 | 276.00 | 271.00 | 272.00 | 0.1M |
| 2025-02-25 | 278.00 | 279.00 | 275.00 | 275.00 | 0.0M |
| 2025-02-21 | 280.00 | 280.00 | 277.00 | 278.00 | 0.0M |
| 2025-02-20 | 280.00 | 280.00 | 277.00 | 280.00 | 0.0M |
| 2025-02-19 | 280.00 | 281.00 | 278.00 | 280.00 | 0.0M |
| 2025-02-18 | 281.00 | 281.00 | 279.00 | 279.00 | 0.0M |
| 2025-02-17 | 280.00 | 281.00 | 279.00 | 281.00 | 0.0M |
| 2025-02-14 | 281.00 | 282.00 | 279.00 | 279.00 | 0.0M |
| 2025-02-13 | 280.00 | 283.00 | 280.00 | 280.00 | 0.0M |
| 2025-02-12 | 282.00 | 282.00 | 279.00 | 280.00 | 0.0M |
| 2025-02-10 | 278.00 | 282.00 | 278.00 | 281.00 | 0.1M |
| 2025-02-07 | 275.00 | 278.00 | 275.00 | 276.00 | 0.0M |
| 2025-02-06 | 277.00 | 278.00 | 273.00 | 275.00 | 0.0M |
| 2025-02-05 | 275.00 | 277.00 | 274.00 | 277.00 | 0.1M |
| 2025-02-04 | 277.00 | 278.00 | 273.00 | 275.00 | 0.1M |
| 2025-02-03 | 278.00 | 279.00 | 271.00 | 276.00 | 0.5M |
| 2025-01-31 | 255.00 | 260.00 | 253.00 | 260.00 | 0.0M |
| 2025-01-30 | 256.00 | 256.00 | 250.00 | 254.00 | 0.1M |
| 2025-01-29 | 258.00 | 258.00 | 254.00 | 255.00 | 0.0M |
| 2025-01-28 | 258.00 | 261.00 | 255.00 | 258.00 | 0.1M |
| 2025-01-27 | 255.00 | 257.00 | 255.00 | 257.00 | 0.0M |
| 2025-01-24 | 255.00 | 255.00 | 252.00 | 255.00 | 0.0M |
| 2025-01-23 | 253.00 | 254.00 | 252.00 | 254.00 | 0.0M |
| 2025-01-22 | 253.00 | 254.00 | 251.00 | 253.00 | 0.0M |
| 2025-01-21 | 254.00 | 254.00 | 251.00 | 253.00 | 0.0M |
| 2025-01-20 | 251.00 | 253.00 | 250.00 | 253.00 | 0.0M |
| 2025-01-17 | 249.00 | 250.00 | 246.00 | 250.00 | 0.0M |
| 2025-01-16 | 254.00 | 254.00 | 250.00 | 251.00 | 0.0M |
| 2025-01-15 | 255.00 | 255.00 | 253.00 | 253.00 | 0.0M |
| 2025-01-14 | 256.00 | 256.00 | 252.00 | 253.00 | 0.0M |
| 2025-01-10 | 256.00 | 257.00 | 255.00 | 255.00 | 0.0M |
| 2025-01-09 | 257.00 | 257.00 | 255.00 | 257.00 | 0.0M |
| 2025-01-08 | 256.00 | 258.00 | 256.00 | 257.00 | 0.0M |
| 2025-01-07 | 256.00 | 257.00 | 254.00 | 256.00 | 0.0M |
| 2025-01-06 | 253.00 | 254.00 | 252.00 | 254.00 | 0.0M |