Last Update: 2025-10-02
Time Open Price High Price Low Price Close Price Volume
09:00 108,700.00 108,700.00 106,000.00 106,000.00 13.8K
09:05 106,000.00 106,400.00 105,000.00 105,600.00 14.2K
09:10 105,550.00 106,300.00 105,300.00 106,200.00 5.3K
09:15 106,300.00 107,000.00 106,100.00 106,100.00 3.3K
09:20 106,100.00 106,500.00 106,000.00 106,000.00 3.4K
09:25 106,000.00 106,600.00 105,700.00 106,600.00 5.3K
09:30 106,700.00 107,700.00 106,600.00 106,900.00 5.8K
09:35 106,900.00 107,000.00 106,000.00 107,000.00 4.8K
09:40 107,100.00 108,800.00 107,100.00 107,900.00 9.6K
09:45 107,900.00 108,100.00 107,300.00 107,400.00 2.4K
09:50 107,300.00 107,500.00 106,600.00 106,800.00 2.0K
09:55 106,800.00 106,800.00 106,000.00 106,200.00 2.6K
10:00 106,100.00 106,600.00 106,100.00 106,500.00 2.2K
10:05 106,700.00 107,000.00 106,600.00 106,700.00 1.5K
10:10 106,600.00 106,700.00 106,100.00 106,400.00 1.8K
10:15 106,400.00 106,600.00 106,200.00 106,400.00 0.8K
10:20 106,600.00 106,600.00 106,100.00 106,100.00 1.2K
10:25 106,100.00 106,300.00 106,000.00 106,100.00 1.2K
10:30 106,100.00 108,200.00 106,100.00 107,900.00 3.7K
10:35 108,000.00 108,000.00 107,200.00 107,300.00 1.4K
10:40 107,300.00 107,700.00 107,000.00 107,700.00 0.6K
10:45 107,600.00 107,900.00 107,500.00 107,900.00 0.7K
10:50 107,900.00 109,500.00 107,900.00 109,000.00 8.1K
10:55 108,900.00 109,400.00 108,600.00 109,400.00 6.2K
11:00 109,500.00 110,000.00 108,500.00 109,500.00 9.5K
11:05 109,500.00 110,900.00 109,100.00 110,800.00 11.0K
11:10 110,800.00 111,000.00 109,800.00 109,800.00 8.3K
11:15 109,800.00 109,900.00 108,400.00 108,700.00 5.2K
11:20 108,900.00 108,900.00 108,100.00 108,600.00 2.2K
11:25 108,600.00 109,800.00 108,600.00 109,800.00 1.6K
11:30 109,800.00 109,800.00 109,300.00 109,500.00 0.8K
11:35 109,500.00 109,500.00 109,100.00 109,100.00 0.5K
11:40 109,150.00 109,400.00 108,400.00 109,200.00 2.3K
11:45 109,000.00 109,100.00 108,200.00 108,200.00 1.0K
11:50 108,400.00 108,400.00 108,100.00 108,300.00 0.8K
11:55 108,400.00 108,600.00 107,600.00 107,600.00 1.6K
12:00 107,700.00 108,100.00 107,600.00 107,700.00 1.2K
12:05 107,400.00 108,000.00 107,400.00 107,600.00 1.1K
12:10 107,600.00 108,000.00 107,500.00 108,000.00 0.7K
12:15 108,100.00 108,300.00 108,000.00 108,000.00 0.8K
12:20 108,000.00 108,000.00 107,600.00 107,600.00 0.8K
12:25 107,600.00 107,600.00 107,000.00 107,300.00 2.7K
12:30 107,300.00 107,800.00 107,300.00 107,600.00 0.6K
12:35 107,600.00 107,800.00 107,500.00 107,800.00 0.2K
12:40 107,800.00 107,800.00 106,500.00 106,800.00 1.8K
12:45 106,850.00 106,850.00 106,500.00 106,700.00 1.8K
12:50 106,500.00 107,200.00 106,200.00 106,400.00 1.8K
12:55 106,500.00 106,800.00 106,400.00 106,750.00 0.7K
13:00 106,800.00 107,100.00 106,800.00 106,800.00 0.4K
13:05 106,900.00 107,000.00 106,600.00 106,600.00 0.3K
13:10 106,600.00 107,400.00 106,500.00 107,300.00 0.6K
13:15 107,300.00 107,500.00 107,000.00 107,000.00 0.3K
13:20 107,000.00 107,200.00 107,000.00 107,200.00 0.2K
13:25 107,100.00 107,200.00 106,900.00 107,000.00 0.8K
13:30 107,000.00 107,000.00 106,700.00 106,700.00 0.3K
13:35 106,800.00 106,800.00 106,200.00 106,200.00 2.1K
13:40 106,200.00 106,500.00 106,100.00 106,500.00 0.6K
13:45 106,500.00 106,600.00 106,100.00 106,100.00 1.1K
13:50 106,100.00 106,200.00 106,000.00 106,100.00 0.6K
13:55 106,000.00 106,200.00 105,900.00 106,100.00 2.0K
14:00 105,900.00 106,500.00 105,900.00 106,300.00 0.6K
14:05 106,300.00 106,300.00 106,000.00 106,000.00 0.8K
14:10 106,000.00 106,300.00 105,900.00 106,300.00 0.4K
14:15 106,300.00 106,500.00 106,300.00 106,400.00 0.3K
14:20 106,400.00 106,600.00 106,400.00 106,600.00 0.4K
14:25 106,500.00 106,600.00 106,200.00 106,200.00 1.1K
14:30 106,200.00 106,300.00 106,100.00 106,100.00 0.3K
14:35 106,100.00 106,200.00 106,100.00 106,200.00 0.3K
14:40 106,200.00 106,200.00 105,800.00 106,200.00 1.9K
14:45 106,200.00 106,600.00 106,000.00 106,400.00 1.0K
14:50 106,400.00 106,500.00 105,900.00 105,900.00 2.0K
14:55 105,900.00 106,200.00 104,900.00 105,100.00 5.7K
15:00 105,100.00 105,800.00 105,000.00 105,700.00 2.0K
15:05 105,800.00 105,800.00 105,300.00 105,600.00 1.6K
15:10 105,600.00 106,000.00 105,300.00 105,600.00 1.8K
15:15 105,800.00 106,100.00 105,600.00 106,100.00 2.1K
15:25 106,300.00 106,300.00 106,300.00 106,300.00 3.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 99,000.00 99,300.00 94,500.00 97,500.00 0.1M
2025-10-01 96,500.00 102,100.00 95,600.00 99,400.00 0.1M
2025-09-30 98,400.00 99,300.00 96,000.00 97,000.00 0.1M
2025-09-29 100,200.00 101,700.00 99,100.00 99,300.00 0.1M
2025-09-26 103,000.00 103,100.00 99,900.00 100,200.00 0.1M
2025-09-25 105,100.00 105,700.00 101,900.00 103,100.00 0.1M
2025-09-24 108,100.00 111,100.00 104,800.00 106,300.00 0.2M
2025-09-23 119,500.00 120,000.00 106,300.00 108,000.00 0.3M
2025-09-22 123,000.00 123,000.00 117,000.00 118,300.00 0.1M
2025-09-19 125,600.00 125,600.00 121,900.00 123,900.00 0.1M
2025-09-18 124,800.00 127,200.00 122,600.00 123,600.00 0.1M
2025-09-17 121,700.00 140,300.00 121,600.00 122,500.00 1.0M
2025-09-16 114,400.00 143,500.00 108,500.00 121,900.00 2.2M
2025-09-15 92,200.00 114,400.00 92,200.00 114,400.00 1.2M
2025-09-12 98,000.00 98,400.00 87,200.00 88,000.00 0.1M
2025-09-11 81,200.00 86,200.00 80,700.00 84,200.00 0.0M
2025-09-10 81,000.00 81,200.00 80,000.00 81,200.00 0.0M
2025-09-09 80,100.00 80,800.00 79,300.00 80,800.00 0.0M
2025-09-08 80,100.00 80,300.00 79,200.00 80,100.00 0.0M
2025-09-05 80,800.00 80,800.00 79,500.00 80,100.00 0.0M
2025-09-04 81,100.00 81,800.00 80,400.00 80,400.00 0.0M
2025-09-03 80,700.00 81,400.00 80,200.00 80,800.00 0.0M
2025-09-02 82,400.00 82,900.00 80,400.00 80,700.00 0.0M
2025-09-01 81,600.00 82,800.00 81,150.00 82,200.00 0.0M
2025-08-29 81,300.00 81,300.00 79,400.00 79,700.00 0.0M
2025-08-28 78,400.00 81,400.00 78,100.00 80,800.00 0.0M
2025-08-27 79,300.00 79,500.00 78,100.00 78,100.00 0.0M
2025-08-26 79,000.00 80,400.00 77,500.00 79,300.00 0.0M
2025-08-25 78,900.00 79,600.00 78,000.00 79,100.00 0.0M
2025-08-22 78,500.00 78,700.00 76,500.00 78,700.00 0.0M
2025-08-21 77,300.00 79,200.00 77,000.00 78,400.00 0.0M
2025-08-20 75,800.00 77,400.00 73,600.00 77,000.00 0.0M
2025-08-19 76,700.00 76,800.00 74,600.00 75,800.00 0.0M
2025-08-18 79,200.00 80,800.00 76,100.00 76,100.00 0.0M
2025-08-14 82,100.00 82,700.00 80,500.00 81,000.00 0.0M
2025-08-13 83,400.00 84,000.00 81,700.00 82,100.00 0.0M
2025-08-12 82,800.00 83,900.00 82,300.00 83,400.00 0.0M
2025-08-11 84,000.00 84,000.00 82,200.00 82,800.00 0.0M
2025-08-08 83,500.00 84,900.00 82,700.00 84,000.00 0.0M
2025-08-07 82,600.00 83,600.00 82,100.00 83,400.00 0.0M
2025-08-06 81,400.00 83,000.00 80,700.00 82,600.00 0.0M
2025-08-05 80,200.00 81,300.00 80,200.00 81,100.00 0.0M
2025-08-04 78,500.00 80,700.00 77,800.00 80,200.00 0.0M
2025-08-01 82,600.00 82,600.00 78,100.00 78,500.00 0.0M
2025-07-31 82,600.00 82,700.00 81,800.00 82,500.00 0.0M
2025-07-30 82,500.00 82,800.00 81,600.00 82,600.00 0.0M
2025-07-29 81,600.00 82,500.00 80,400.00 82,500.00 0.0M
2025-07-28 83,600.00 83,600.00 80,700.00 81,600.00 0.0M
2025-07-25 81,900.00 83,900.00 81,700.00 83,600.00 0.0M
2025-07-24 85,300.00 86,200.00 81,500.00 81,900.00 0.0M
2025-07-23 83,800.00 84,800.00 82,500.00 84,800.00 0.0M
2025-07-22 85,200.00 85,200.00 82,800.00 83,900.00 0.0M
2025-07-21 84,000.00 85,500.00 82,700.00 85,300.00 0.0M
2025-07-18 86,200.00 86,200.00 83,800.00 84,900.00 0.0M
2025-07-17 86,000.00 86,300.00 84,000.00 86,300.00 0.0M
2025-07-16 87,100.00 88,000.00 85,800.00 85,900.00 0.0M
2025-07-15 88,300.00 88,300.00 86,800.00 87,900.00 0.0M
2025-07-14 87,800.00 87,900.00 86,200.00 87,600.00 0.0M
2025-07-11 88,800.00 89,200.00 87,100.00 87,900.00 0.0M
2025-07-10 86,700.00 89,500.00 86,100.00 88,700.00 0.0M
2025-07-09 85,500.00 86,900.00 85,100.00 86,700.00 0.0M
2025-07-08 83,100.00 85,400.00 82,200.00 85,400.00 0.0M
2025-07-07 81,800.00 84,500.00 81,500.00 83,500.00 0.0M
2025-07-04 84,600.00 84,600.00 81,900.00 81,900.00 0.0M
2025-07-03 85,700.00 86,200.00 83,500.00 84,600.00 0.0M
2025-07-02 86,700.00 87,200.00 83,600.00 85,600.00 0.0M
2025-07-01 81,200.00 87,100.00 81,000.00 85,900.00 0.0M
2025-06-30 80,600.00 81,300.00 80,400.00 81,000.00 0.0M
2025-06-27 81,400.00 82,000.00 80,000.00 81,100.00 0.0M
2025-06-26 83,700.00 83,800.00 80,200.00 81,400.00 0.0M
2025-06-25 82,600.00 84,900.00 82,600.00 83,600.00 0.0M
2025-06-24 82,000.00 82,900.00 81,300.00 82,400.00 0.0M
2025-06-23 83,400.00 83,400.00 81,200.00 81,800.00 0.0M
2025-06-20 83,500.00 83,500.00 82,300.00 83,400.00 0.0M
2025-06-19 83,900.00 84,300.00 82,900.00 83,500.00 0.0M
2025-06-18 83,700.00 84,600.00 82,800.00 83,500.00 0.0M
2025-06-17 83,500.00 84,600.00 82,900.00 83,700.00 0.0M
2025-06-16 82,400.00 83,900.00 81,100.00 83,500.00 0.0M
2025-06-13 84,000.00 84,000.00 80,600.00 82,200.00 0.0M
2025-06-12 84,800.00 85,200.00 83,700.00 84,000.00 0.0M
2025-06-11 85,600.00 85,900.00 83,500.00 84,000.00 0.0M
2025-06-10 86,300.00 87,400.00 83,700.00 84,900.00 0.0M
2025-06-09 82,000.00 87,200.00 81,600.00 85,600.00 0.1M
2025-06-05 81,000.00 81,500.00 79,000.00 80,100.00 0.0M
2025-06-04 77,200.00 80,100.00 76,500.00 78,800.00 0.0M
2025-06-02 78,000.00 78,300.00 74,700.00 75,500.00 0.0M
2025-05-30 79,000.00 80,100.00 77,200.00 78,000.00 0.0M
2025-05-29 74,900.00 78,800.00 74,400.00 78,500.00 0.0M
2025-05-28 73,500.00 75,000.00 73,500.00 74,600.00 0.0M
2025-05-27 73,100.00 73,900.00 72,800.00 73,400.00 0.0M
2025-05-26 73,000.00 73,500.00 72,500.00 73,100.00 0.0M
2025-05-23 72,600.00 73,600.00 72,500.00 73,000.00 0.0M
2025-05-22 72,300.00 73,200.00 72,100.00 72,800.00 0.0M
2025-05-21 71,900.00 72,400.00 71,900.00 72,300.00 0.0M
2025-05-20 71,600.00 73,100.00 71,300.00 72,300.00 0.0M
2025-05-19 71,500.00 72,100.00 70,900.00 71,700.00 0.0M
2025-05-16 71,200.00 72,900.00 71,100.00 71,500.00 0.0M
2025-05-15 71,100.00 72,600.00 71,100.00 71,600.00 0.0M
2025-05-14 70,000.00 71,900.00 70,000.00 71,400.00 0.0M
2025-05-13 70,500.00 70,600.00 69,600.00 70,500.00 0.0M
2025-05-12 68,700.00 70,800.00 68,500.00 70,500.00 0.0M
2025-05-09 67,600.00 68,600.00 67,200.00 68,500.00 0.0M
2025-05-08 67,300.00 67,700.00 66,900.00 67,600.00 0.0M
2025-05-07 67,300.00 67,300.00 66,700.00 67,100.00 0.0M
2025-05-02 67,400.00 67,400.00 66,800.00 67,100.00 0.0M
2025-04-30 67,100.00 67,500.00 66,800.00 67,100.00 0.0M
2025-04-29 66,800.00 67,200.00 66,400.00 67,100.00 0.0M
2025-04-28 66,500.00 67,000.00 66,100.00 66,800.00 0.0M
2025-04-25 66,100.00 66,800.00 65,500.00 66,800.00 0.0M
2025-04-24 65,600.00 66,100.00 65,400.00 66,000.00 0.0M
2025-04-23 65,600.00 65,600.00 65,200.00 65,500.00 0.0M
2025-04-22 65,000.00 65,600.00 64,600.00 65,500.00 0.0M
2025-04-21 65,400.00 65,500.00 64,700.00 65,000.00 0.0M
2025-04-18 65,600.00 65,600.00 65,200.00 65,400.00 0.0M
2025-04-17 65,300.00 65,600.00 64,800.00 65,500.00 0.0M
2025-04-16 65,000.00 65,700.00 64,700.00 65,200.00 0.0M
2025-04-15 64,700.00 65,000.00 64,000.00 65,000.00 0.0M
2025-04-14 65,500.00 65,500.00 64,100.00 64,300.00 0.0M
2025-04-11 63,000.00 65,300.00 63,000.00 65,300.00 0.0M
2025-04-10 63,000.00 64,500.00 62,700.00 64,500.00 0.0M
2025-04-09 62,600.00 62,700.00 61,700.00 62,100.00 0.0M
2025-04-08 62,700.00 63,200.00 61,700.00 62,900.00 0.0M
2025-04-07 63,800.00 64,000.00 61,500.00 61,600.00 0.0M
2025-04-04 63,900.00 64,700.00 63,600.00 64,200.00 0.0M
2025-04-03 65,500.00 65,500.00 64,300.00 64,500.00 0.0M
2025-04-02 65,800.00 66,400.00 65,400.00 65,800.00 0.0M
2025-04-01 64,900.00 65,800.00 64,900.00 65,800.00 0.0M
2025-03-31 64,800.00 65,800.00 64,100.00 64,900.00 0.0M
2025-03-28 66,000.00 66,000.00 65,000.00 66,000.00 0.0M
2025-03-27 65,500.00 66,100.00 64,900.00 65,700.00 0.0M
2025-03-26 66,400.00 66,400.00 64,600.00 65,300.00 0.0M
2025-03-25 67,200.00 67,200.00 65,500.00 65,900.00 0.0M
2025-03-24 67,200.00 67,500.00 66,100.00 66,400.00 0.0M
2025-03-21 67,200.00 67,300.00 66,300.00 66,800.00 0.0M
2025-03-20 67,000.00 68,000.00 66,500.00 67,200.00 0.0M
2025-03-19 65,100.00 67,300.00 65,100.00 66,500.00 0.0M
2025-03-18 64,900.00 65,800.00 64,900.00 65,100.00 0.0M
2025-03-17 65,600.00 65,700.00 65,000.00 65,500.00 0.0M
2025-03-14 65,000.00 65,700.00 64,500.00 65,500.00 0.0M
2025-03-13 65,400.00 65,400.00 64,400.00 64,800.00 0.0M
2025-03-12 64,700.00 65,800.00 64,600.00 65,000.00 0.0M
2025-03-11 65,100.00 65,800.00 64,400.00 65,500.00 0.0M
2025-03-10 66,000.00 66,100.00 65,200.00 65,300.00 0.0M
2025-03-07 66,100.00 66,600.00 65,100.00 65,600.00 0.0M
2025-03-06 65,000.00 66,200.00 64,800.00 66,000.00 0.0M
2025-03-05 63,900.00 64,900.00 63,600.00 64,900.00 0.0M
2025-03-04 64,400.00 64,500.00 63,400.00 63,900.00 0.0M
2025-02-28 64,700.00 65,000.00 63,700.00 63,700.00 0.0M
2025-02-27 65,400.00 65,500.00 64,800.00 65,200.00 0.0M
2025-02-26 65,300.00 65,600.00 64,900.00 65,200.00 0.0M
2025-02-25 64,300.00 65,300.00 64,300.00 65,300.00 0.0M
2025-02-24 64,800.00 65,300.00 64,600.00 64,900.00 0.0M
2025-02-21 65,300.00 65,600.00 64,900.00 64,900.00 0.0M
2025-02-20 65,500.00 65,500.00 64,600.00 65,200.00 0.0M
2025-02-19 64,700.00 65,200.00 64,700.00 65,200.00 0.0M
2025-02-18 64,200.00 65,500.00 64,100.00 64,800.00 0.0M
2025-02-17 63,700.00 64,700.00 63,600.00 64,500.00 0.0M
2025-02-14 62,800.00 63,900.00 62,400.00 63,700.00 0.0M
2025-02-13 63,100.00 63,200.00 62,400.00 62,600.00 0.0M
2025-02-12 63,200.00 63,500.00 63,000.00 63,000.00 0.0M
2025-02-11 63,000.00 63,800.00 62,700.00 63,300.00 0.0M
2025-02-10 62,900.00 63,600.00 62,900.00 63,300.00 0.0M
2025-02-07 64,000.00 64,000.00 62,900.00 63,500.00 0.0M
2025-02-06 63,700.00 64,700.00 63,100.00 64,100.00 0.0M
2025-02-05 63,100.00 63,800.00 63,100.00 63,800.00 0.0M
2025-02-04 62,900.00 63,700.00 62,900.00 63,200.00 0.0M
2025-02-03 63,700.00 64,400.00 62,600.00 63,200.00 0.0M
2025-01-31 63,000.00 64,500.00 62,900.00 63,700.00 0.0M
2025-01-24 63,200.00 64,100.00 62,900.00 63,200.00 0.0M
2025-01-23 64,400.00 64,400.00 62,800.00 62,900.00 0.0M
2025-01-22 63,100.00 64,200.00 63,100.00 64,000.00 0.0M
2025-01-21 63,000.00 63,400.00 62,900.00 63,200.00 0.0M
2025-01-20 63,400.00 63,600.00 62,600.00 63,300.00 0.0M
2025-01-17 62,900.00 63,300.00 62,500.00 63,300.00 0.0M
2025-01-16 62,500.00 62,900.00 62,400.00 62,900.00 0.0M
2025-01-15 63,000.00 63,100.00 62,300.00 62,400.00 0.0M
2025-01-14 62,900.00 63,200.00 62,600.00 63,200.00 0.0M
2025-01-13 63,100.00 63,100.00 62,600.00 62,900.00 0.0M
2025-01-10 63,300.00 63,700.00 62,800.00 63,200.00 0.0M
2025-01-09 63,500.00 63,600.00 63,100.00 63,400.00 0.0M
2025-01-08 63,300.00 64,000.00 63,200.00 63,500.00 0.0M
2025-01-07 63,400.00 63,900.00 63,400.00 63,600.00 0.0M
2025-01-06 63,500.00 64,000.00 63,300.00 63,700.00 0.0M
2025-01-03 62,700.00 63,900.00 62,700.00 63,500.00 0.0M
2025-01-02 63,500.00 64,000.00 62,700.00 63,300.00 0.0M