52.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 52.60 | 52.90 | 52.40 | 52.60 | 377.2K |
| 09:35 | 52.50 | 52.70 | 52.50 | 52.50 | 166.6K |
| 09:40 | 52.55 | 52.55 | 52.35 | 52.35 | 88.8K |
| 09:45 | 52.40 | 52.55 | 52.40 | 52.40 | 423.2K |
| 09:50 | 52.45 | 52.45 | 52.40 | 52.40 | 31.4K |
| 09:55 | 52.50 | 52.50 | 52.15 | 52.15 | 441.2K |
| 10:00 | 52.10 | 52.45 | 52.10 | 52.35 | 339.0K |
| 10:05 | 52.30 | 52.35 | 52.20 | 52.20 | 62.4K |
| 10:10 | 52.25 | 52.25 | 52.15 | 52.20 | 65.2K |
| 10:15 | 52.15 | 52.25 | 52.05 | 52.05 | 282.6K |
| 10:20 | 52.10 | 52.25 | 52.00 | 52.25 | 331.9K |
| 10:25 | 52.25 | 52.25 | 52.15 | 52.20 | 26.2K |
| 10:30 | 52.15 | 52.20 | 52.15 | 52.15 | 28.4K |
| 10:35 | 52.20 | 52.25 | 52.10 | 52.20 | 254.8K |
| 10:40 | 52.15 | 52.25 | 52.15 | 52.20 | 115.8K |
| 10:45 | 52.25 | 52.35 | 52.25 | 52.35 | 78.6K |
| 10:50 | 52.35 | 52.40 | 52.35 | 52.35 | 9.4K |
| 10:55 | 52.35 | 52.50 | 52.35 | 52.45 | 37.6K |
| 11:00 | 52.50 | 52.50 | 52.45 | 52.45 | 24.0K |
| 11:05 | 52.50 | 52.60 | 52.45 | 52.45 | 115.2K |
| 11:10 | 52.50 | 52.50 | 52.30 | 52.30 | 159.0K |
| 11:15 | 52.35 | 52.35 | 52.30 | 52.30 | 36.8K |
| 11:20 | 52.25 | 52.30 | 52.25 | 52.25 | 109.0K |
| 11:25 | 52.20 | 52.25 | 52.20 | 52.20 | 33.4K |
| 11:30 | 52.25 | 52.25 | 52.20 | 52.20 | 23.8K |
| 11:35 | 52.20 | 52.25 | 52.20 | 52.20 | 10.4K |
| 11:40 | 52.25 | 52.25 | 52.20 | 52.25 | 28.0K |
| 11:45 | 52.20 | 52.25 | 52.15 | 52.20 | 65.8K |
| 11:50 | 52.25 | 52.25 | 52.15 | 52.15 | 22.6K |
| 11:55 | 52.20 | 52.25 | 52.05 | 52.20 | 179.2K |
| 13:00 | 52.25 | 52.30 | 52.00 | 52.00 | 310.2K |
| 13:05 | 52.05 | 52.20 | 52.00 | 52.15 | 29.6K |
| 13:10 | 52.15 | 52.20 | 52.15 | 52.20 | 32.6K |
| 13:15 | 52.15 | 52.20 | 52.10 | 52.10 | 53.8K |
| 13:20 | 52.15 | 52.20 | 52.00 | 52.00 | 135.0K |
| 13:25 | 52.05 | 52.05 | 52.00 | 52.00 | 31.6K |
| 13:30 | 52.05 | 52.05 | 52.00 | 52.05 | 27.6K |
| 13:35 | 52.00 | 52.05 | 51.90 | 51.90 | 112.4K |
| 13:40 | 51.90 | 52.00 | 51.80 | 51.85 | 384.4K |
| 13:45 | 51.80 | 51.85 | 51.80 | 51.80 | 195.4K |
| 13:50 | 51.80 | 51.80 | 51.65 | 51.75 | 418.2K |
| 13:55 | 51.80 | 51.85 | 51.75 | 51.80 | 145.0K |
| 14:00 | 51.85 | 51.95 | 51.80 | 51.80 | 110.0K |
| 14:05 | 51.85 | 51.85 | 51.65 | 51.75 | 416.4K |
| 14:10 | 51.75 | 51.85 | 51.60 | 51.65 | 290.6K |
| 14:15 | 51.60 | 51.80 | 51.60 | 51.80 | 232.8K |
| 14:20 | 51.85 | 51.85 | 51.60 | 51.65 | 160.0K |
| 14:25 | 51.70 | 51.80 | 51.65 | 51.70 | 155.0K |
| 14:30 | 51.75 | 51.85 | 51.70 | 51.85 | 168.6K |
| 14:35 | 51.90 | 51.95 | 51.85 | 51.85 | 60.8K |
| 14:40 | 51.90 | 51.90 | 51.85 | 51.90 | 43.4K |
| 14:45 | 51.85 | 51.95 | 51.85 | 51.95 | 85.6K |
| 14:50 | 52.00 | 52.00 | 51.95 | 52.00 | 90.6K |
| 14:55 | 51.95 | 52.00 | 51.95 | 51.95 | 95.0K |
| 15:00 | 52.00 | 52.00 | 51.90 | 51.90 | 71.2K |
| 15:05 | 51.95 | 51.95 | 51.90 | 51.95 | 56.0K |
| 15:10 | 51.95 | 51.95 | 51.90 | 51.95 | 56.4K |
| 15:15 | 51.90 | 51.95 | 51.90 | 51.90 | 71.2K |
| 15:20 | 51.95 | 51.95 | 51.90 | 51.90 | 64.0K |
| 15:25 | 51.95 | 52.00 | 51.90 | 52.00 | 105.4K |
| 15:30 | 52.00 | 52.00 | 51.95 | 51.95 | 107.8K |
| 15:35 | 52.00 | 52.05 | 51.95 | 52.05 | 169.8K |
| 15:40 | 52.05 | 52.05 | 52.00 | 52.05 | 114.8K |
| 15:45 | 52.00 | 52.10 | 51.90 | 52.10 | 458.2K |
| 15:50 | 52.15 | 52.25 | 52.05 | 52.15 | 482.6K |
| 15:55 | 52.10 | 52.25 | 52.10 | 52.10 | 1,311.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 52.10 | 52.85 | 51.50 | 52.20 | 6.4M |
| 2025-09-25 | 53.00 | 53.00 | 51.60 | 52.10 | 10.8M |
| 2025-09-24 | 52.20 | 53.35 | 52.00 | 53.00 | 5.8M |
| 2025-09-23 | 53.65 | 53.85 | 51.95 | 52.40 | 7.7M |
| 2025-09-22 | 54.40 | 54.45 | 53.15 | 53.65 | 7.2M |
| 2025-09-19 | 53.70 | 54.90 | 53.70 | 54.40 | 7.0M |
| 2025-09-18 | 53.50 | 54.65 | 53.20 | 53.70 | 7.2M |
| 2025-09-17 | 53.90 | 54.65 | 53.10 | 54.60 | 9.0M |
| 2025-09-16 | 54.50 | 54.55 | 53.35 | 53.95 | 7.8M |
| 2025-09-15 | 52.30 | 54.50 | 52.20 | 54.45 | 8.4M |
| 2025-09-12 | 53.90 | 53.90 | 51.70 | 52.30 | 5.9M |
| 2025-09-11 | 52.25 | 52.95 | 51.60 | 52.70 | 5.4M |
| 2025-09-10 | 51.85 | 53.00 | 51.85 | 52.70 | 5.4M |
| 2025-09-09 | 50.95 | 52.60 | 50.60 | 51.85 | 8.8M |
| 2025-09-08 | 51.00 | 51.05 | 50.50 | 50.85 | 2.6M |
| 2025-09-05 | 49.80 | 51.05 | 49.76 | 50.95 | 4.3M |
| 2025-09-04 | 49.80 | 50.35 | 49.34 | 49.92 | 5.2M |
| 2025-09-03 | 50.60 | 51.05 | 49.16 | 49.42 | 5.7M |
| 2025-09-02 | 49.50 | 50.70 | 49.44 | 49.72 | 4.1M |
| 2025-09-01 | 50.40 | 50.75 | 49.10 | 50.20 | 5.1M |
| 2025-08-29 | 49.32 | 50.25 | 49.32 | 49.98 | 5.8M |
| 2025-08-28 | 49.92 | 50.25 | 49.24 | 49.56 | 12.5M |
| 2025-08-27 | 48.46 | 50.45 | 48.30 | 50.30 | 28.3M |
| 2025-08-26 | 47.00 | 47.70 | 46.54 | 46.96 | 8.4M |
| 2025-08-25 | 46.58 | 47.50 | 46.58 | 47.00 | 7.0M |
| 2025-08-22 | 46.64 | 47.16 | 46.10 | 46.44 | 5.2M |
| 2025-08-21 | 47.18 | 47.28 | 46.04 | 46.24 | 7.6M |
| 2025-08-20 | 46.90 | 47.58 | 46.78 | 47.18 | 5.4M |
| 2025-08-19 | 46.36 | 47.68 | 46.36 | 47.10 | 6.8M |
| 2025-08-18 | 46.68 | 46.92 | 46.40 | 46.40 | 5.2M |
| 2025-08-15 | 47.60 | 47.84 | 46.46 | 46.68 | 7.5M |
| 2025-08-14 | 48.00 | 48.20 | 47.30 | 47.80 | 4.6M |
| 2025-08-13 | 47.60 | 47.90 | 46.86 | 47.86 | 7.5M |
| 2025-08-12 | 46.50 | 47.50 | 46.46 | 47.02 | 5.2M |
| 2025-08-11 | 47.06 | 47.12 | 46.40 | 46.50 | 3.7M |
| 2025-08-08 | 46.42 | 47.00 | 46.22 | 46.52 | 7.0M |
| 2025-08-07 | 45.40 | 46.78 | 45.38 | 46.42 | 6.5M |
| 2025-08-06 | 45.20 | 45.98 | 45.20 | 45.40 | 4.3M |
| 2025-08-05 | 45.00 | 45.72 | 44.96 | 45.44 | 4.8M |
| 2025-08-04 | 45.72 | 45.74 | 45.10 | 45.20 | 4.7M |
| 2025-08-01 | 45.40 | 46.60 | 44.90 | 44.95 | 8.9M |
| 2025-07-31 | 46.65 | 47.25 | 45.25 | 45.45 | 8.2M |
| 2025-07-30 | 46.65 | 47.30 | 46.30 | 46.60 | 8.9M |
| 2025-07-29 | 44.65 | 46.55 | 44.65 | 46.40 | 8.5M |
| 2025-07-28 | 46.50 | 46.80 | 44.40 | 45.20 | 15.3M |
| 2025-07-25 | 45.80 | 47.40 | 45.50 | 46.50 | 15.4M |
| 2025-07-24 | 45.00 | 45.45 | 44.35 | 44.90 | 9.7M |
| 2025-07-23 | 45.90 | 46.35 | 44.55 | 45.00 | 13.0M |
| 2025-07-22 | 45.00 | 45.80 | 44.35 | 45.25 | 13.1M |
| 2025-07-21 | 43.30 | 45.00 | 43.05 | 44.25 | 16.4M |
| 2025-07-18 | 42.35 | 43.60 | 41.70 | 43.00 | 12.2M |
| 2025-07-17 | 40.45 | 42.15 | 40.45 | 41.45 | 11.3M |
| 2025-07-16 | 40.85 | 41.40 | 40.25 | 40.45 | 7.9M |
| 2025-07-15 | 40.25 | 41.90 | 40.20 | 40.85 | 10.7M |
| 2025-07-14 | 39.65 | 40.50 | 39.45 | 39.95 | 9.2M |
| 2025-07-11 | 38.95 | 39.75 | 38.90 | 39.10 | 5.0M |
| 2025-07-10 | 38.75 | 39.30 | 38.30 | 39.15 | 5.4M |
| 2025-07-09 | 38.85 | 39.30 | 38.55 | 38.65 | 5.6M |
| 2025-07-08 | 39.35 | 39.35 | 38.10 | 39.20 | 9.8M |
| 2025-07-07 | 40.15 | 40.45 | 39.15 | 39.35 | 6.0M |
| 2025-07-04 | 40.20 | 40.45 | 39.65 | 40.15 | 3.8M |
| 2025-07-03 | 40.40 | 40.80 | 39.85 | 40.20 | 6.0M |
| 2025-07-02 | 40.55 | 41.10 | 40.15 | 40.40 | 4.5M |
| 2025-06-30 | 40.70 | 40.80 | 39.85 | 40.10 | 6.3M |
| 2025-06-27 | 40.50 | 40.95 | 40.15 | 40.40 | 5.4M |
| 2025-06-26 | 39.50 | 41.15 | 39.50 | 40.70 | 6.2M |
| 2025-06-25 | 39.05 | 40.55 | 39.05 | 40.35 | 8.2M |
| 2025-06-24 | 38.15 | 39.40 | 38.15 | 39.05 | 5.5M |
| 2025-06-23 | 38.35 | 38.35 | 37.35 | 37.95 | 5.4M |
| 2025-06-20 | 38.45 | 38.55 | 38.00 | 38.35 | 8.2M |
| 2025-06-19 | 39.10 | 39.20 | 38.20 | 38.25 | 4.8M |
| 2025-06-18 | 39.15 | 39.45 | 38.80 | 39.10 | 3.6M |
| 2025-06-17 | 39.85 | 39.85 | 39.05 | 39.25 | 4.0M |
| 2025-06-16 | 39.10 | 40.75 | 39.05 | 39.75 | 6.5M |
| 2025-06-13 | 38.65 | 39.30 | 38.40 | 39.15 | 6.7M |
| 2025-06-12 | 38.45 | 39.10 | 38.25 | 38.65 | 4.1M |
| 2025-06-11 | 39.40 | 39.45 | 38.20 | 38.40 | 9.3M |
| 2025-06-10 | 39.75 | 39.85 | 39.15 | 39.30 | 3.2M |
| 2025-06-09 | 40.00 | 40.00 | 39.35 | 39.75 | 4.6M |
| 2025-06-06 | 39.15 | 40.05 | 39.10 | 39.55 | 6.8M |
| 2025-06-05 | 39.00 | 39.75 | 38.40 | 38.95 | 4.3M |
| 2025-06-04 | 38.70 | 39.20 | 38.25 | 39.00 | 6.4M |
| 2025-06-03 | 38.25 | 39.85 | 38.25 | 38.80 | 6.8M |
| 2025-06-02 | 38.25 | 38.35 | 37.20 | 38.25 | 5.0M |
| 2025-05-30 | 38.80 | 38.95 | 38.25 | 38.40 | 9.1M |
| 2025-05-29 | 39.10 | 39.55 | 38.10 | 39.50 | 9.9M |
| 2025-05-28 | 37.60 | 40.10 | 37.60 | 39.25 | 11.7M |
| 2025-05-27 | 38.00 | 38.80 | 37.25 | 38.05 | 7.1M |
| 2025-05-26 | 36.55 | 39.00 | 36.25 | 38.00 | 8.8M |
| 2025-05-23 | 36.70 | 36.95 | 36.35 | 36.60 | 3.4M |
| 2025-05-22 | 37.80 | 37.90 | 36.00 | 36.70 | 10.4M |
| 2025-05-21 | 38.60 | 38.95 | 38.35 | 38.55 | 6.0M |
| 2025-05-20 | 38.95 | 38.95 | 38.25 | 38.60 | 5.1M |
| 2025-05-19 | 37.85 | 39.05 | 37.85 | 38.50 | 3.7M |
| 2025-05-16 | 38.30 | 38.55 | 37.75 | 38.45 | 3.1M |
| 2025-05-15 | 38.30 | 38.85 | 38.30 | 38.45 | 2.8M |
| 2025-05-14 | 38.60 | 39.15 | 38.40 | 38.90 | 4.3M |
| 2025-05-13 | 39.05 | 39.55 | 38.40 | 38.55 | 6.3M |
| 2025-05-12 | 38.25 | 39.55 | 38.25 | 39.55 | 13.0M |
| 2025-05-09 | 38.30 | 38.75 | 38.05 | 38.20 | 3.9M |
| 2025-05-08 | 37.40 | 38.60 | 37.20 | 38.30 | 5.7M |
| 2025-05-07 | 39.40 | 39.45 | 37.60 | 37.75 | 6.1M |
| 2025-05-06 | 36.05 | 39.10 | 35.70 | 38.60 | 21.7M |
| 2025-05-02 | 35.00 | 36.25 | 34.85 | 36.05 | 3.1M |
| 2025-04-30 | 35.45 | 35.85 | 35.30 | 35.80 | 5.7M |
| 2025-04-29 | 36.00 | 36.30 | 35.40 | 35.45 | 6.9M |
| 2025-04-28 | 36.60 | 36.85 | 35.95 | 36.15 | 4.6M |
| 2025-04-25 | 36.75 | 37.20 | 36.35 | 36.60 | 6.9M |
| 2025-04-24 | 36.50 | 36.95 | 36.25 | 36.75 | 5.8M |
| 2025-04-23 | 38.00 | 38.00 | 36.65 | 36.95 | 6.1M |
| 2025-04-22 | 36.70 | 37.40 | 35.95 | 37.40 | 7.2M |
| 2025-04-17 | 36.00 | 37.00 | 35.95 | 36.65 | 6.4M |
| 2025-04-16 | 36.85 | 37.15 | 35.60 | 35.95 | 7.7M |
| 2025-04-15 | 36.25 | 37.20 | 35.80 | 37.15 | 8.8M |
| 2025-04-14 | 35.15 | 36.40 | 35.05 | 36.25 | 7.2M |
| 2025-04-11 | 35.00 | 35.50 | 34.45 | 35.10 | 10.0M |
| 2025-04-10 | 33.75 | 35.30 | 33.00 | 35.00 | 16.9M |
| 2025-04-09 | 32.00 | 34.05 | 31.30 | 33.80 | 20.3M |
| 2025-04-08 | 32.75 | 33.70 | 32.15 | 32.80 | 17.1M |
| 2025-04-07 | 31.90 | 34.15 | 31.90 | 32.45 | 31.5M |
| 2025-04-03 | 33.55 | 34.60 | 33.55 | 34.45 | 8.7M |
| 2025-04-02 | 33.25 | 34.45 | 33.15 | 34.45 | 7.5M |
| 2025-04-01 | 34.05 | 34.40 | 33.05 | 33.25 | 12.4M |
| 2025-03-31 | 34.20 | 34.70 | 33.60 | 33.75 | 9.7M |
| 2025-03-28 | 35.00 | 35.15 | 34.20 | 34.65 | 9.1M |
| 2025-03-27 | 33.70 | 34.20 | 32.80 | 34.10 | 14.8M |
| 2025-03-26 | 34.90 | 35.00 | 32.60 | 33.70 | 55.6M |
| 2025-03-25 | 36.75 | 37.45 | 36.35 | 36.75 | 4.9M |
| 2025-03-24 | 37.35 | 37.60 | 36.60 | 36.95 | 5.2M |
| 2025-03-21 | 37.65 | 38.00 | 36.90 | 37.05 | 6.8M |
| 2025-03-20 | 38.25 | 38.40 | 37.65 | 37.80 | 4.2M |
| 2025-03-19 | 38.60 | 38.60 | 37.90 | 38.05 | 6.8M |
| 2025-03-18 | 38.95 | 39.15 | 38.45 | 38.70 | 7.8M |
| 2025-03-17 | 39.05 | 39.55 | 38.05 | 38.30 | 8.5M |
| 2025-03-14 | 37.35 | 38.40 | 37.10 | 38.05 | 9.0M |
| 2025-03-13 | 37.70 | 37.85 | 36.40 | 37.05 | 5.2M |
| 2025-03-12 | 38.25 | 38.50 | 37.30 | 37.70 | 10.7M |
| 2025-03-11 | 36.15 | 38.55 | 35.90 | 38.25 | 14.8M |
| 2025-03-10 | 37.85 | 37.90 | 35.45 | 36.45 | 12.6M |
| 2025-03-07 | 36.80 | 38.45 | 36.30 | 37.35 | 16.3M |
| 2025-03-06 | 36.75 | 37.05 | 36.30 | 36.80 | 8.8M |
| 2025-03-05 | 35.80 | 36.40 | 35.55 | 36.35 | 7.8M |
| 2025-03-04 | 35.15 | 35.35 | 34.20 | 35.20 | 5.6M |
| 2025-03-03 | 34.50 | 36.15 | 34.50 | 35.20 | 9.0M |
| 2025-02-28 | 36.30 | 36.40 | 34.40 | 34.70 | 11.1M |
| 2025-02-27 | 35.80 | 36.80 | 35.20 | 36.30 | 11.8M |
| 2025-02-26 | 33.80 | 36.40 | 33.80 | 36.10 | 20.1M |
| 2025-02-25 | 34.40 | 34.40 | 33.35 | 33.60 | 10.4M |
| 2025-02-24 | 33.20 | 34.65 | 33.05 | 34.50 | 13.4M |
| 2025-02-21 | 34.75 | 34.75 | 33.05 | 33.70 | 19.2M |
| 2025-02-20 | 34.85 | 35.15 | 34.05 | 34.05 | 4.8M |
| 2025-02-19 | 35.00 | 35.20 | 34.40 | 34.80 | 7.9M |
| 2025-02-18 | 35.00 | 35.30 | 34.50 | 35.20 | 8.7M |
| 2025-02-17 | 36.05 | 36.05 | 34.65 | 35.05 | 9.7M |
| 2025-02-14 | 35.30 | 36.35 | 35.30 | 36.05 | 9.6M |
| 2025-02-13 | 35.65 | 36.85 | 34.85 | 35.30 | 12.3M |
| 2025-02-12 | 34.80 | 35.65 | 34.50 | 35.60 | 10.2M |
| 2025-02-11 | 36.05 | 36.40 | 34.05 | 34.20 | 12.4M |
| 2025-02-10 | 35.70 | 36.45 | 35.60 | 36.40 | 8.0M |
| 2025-02-07 | 35.95 | 36.40 | 35.50 | 35.70 | 9.4M |
| 2025-02-06 | 35.20 | 36.25 | 35.20 | 35.95 | 10.9M |
| 2025-02-05 | 36.25 | 36.45 | 34.80 | 34.85 | 13.9M |
| 2025-02-04 | 37.00 | 37.65 | 36.10 | 37.45 | 6.6M |
| 2025-02-03 | 35.70 | 36.35 | 34.95 | 36.20 | 4.8M |
| 2025-01-28 | 35.15 | 36.55 | 35.00 | 36.55 | 2.2M |
| 2025-01-27 | 35.10 | 35.55 | 34.85 | 35.15 | 3.6M |
| 2025-01-24 | 34.05 | 36.05 | 34.05 | 35.10 | 7.9M |
| 2025-01-23 | 34.75 | 35.15 | 33.80 | 34.05 | 7.8M |
| 2025-01-22 | 35.75 | 35.80 | 34.30 | 34.50 | 7.2M |
| 2025-01-21 | 36.05 | 36.20 | 34.95 | 35.80 | 5.1M |
| 2025-01-20 | 34.70 | 36.00 | 34.70 | 35.45 | 6.9M |
| 2025-01-17 | 34.65 | 35.40 | 34.50 | 34.70 | 4.4M |
| 2025-01-16 | 35.55 | 35.95 | 34.30 | 35.00 | 5.7M |
| 2025-01-15 | 35.15 | 35.45 | 34.55 | 35.25 | 7.6M |
| 2025-01-14 | 33.60 | 35.50 | 33.35 | 35.25 | 11.9M |
| 2025-01-13 | 32.50 | 33.50 | 32.00 | 33.45 | 7.4M |
| 2025-01-10 | 34.10 | 34.10 | 32.60 | 32.75 | 5.4M |
| 2025-01-09 | 32.80 | 34.20 | 32.65 | 33.75 | 7.0M |
| 2025-01-08 | 32.80 | 33.40 | 32.60 | 32.75 | 7.4M |
| 2025-01-07 | 32.30 | 33.00 | 32.10 | 32.65 | 7.4M |
| 2025-01-06 | 33.40 | 33.45 | 32.10 | 32.50 | 9.7M |
| 2025-01-03 | 33.15 | 33.65 | 32.70 | 33.65 | 8.1M |
| 2025-01-02 | 33.95 | 33.95 | 32.95 | 33.15 | 9.7M |