130.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 138.20 | 140.25 | 138.00 | 139.51 | 96.6K |
| 09:35 | 139.50 | 140.50 | 139.01 | 140.30 | 39.4K |
| 09:40 | 140.30 | 142.90 | 140.00 | 142.30 | 125.7K |
| 09:45 | 142.20 | 143.00 | 141.51 | 141.99 | 131.4K |
| 09:50 | 142.18 | 142.36 | 141.00 | 141.01 | 52.3K |
| 09:55 | 141.01 | 141.66 | 140.51 | 141.00 | 41.3K |
| 10:00 | 141.00 | 141.00 | 140.00 | 140.00 | 29.5K |
| 10:05 | 140.00 | 140.10 | 139.00 | 140.04 | 31.7K |
| 10:10 | 139.83 | 139.90 | 139.28 | 139.28 | 12.6K |
| 10:15 | 139.28 | 140.48 | 139.27 | 139.67 | 18.7K |
| 10:20 | 139.83 | 139.96 | 139.50 | 139.54 | 10.7K |
| 10:25 | 139.53 | 139.95 | 139.38 | 139.51 | 12.1K |
| 10:30 | 139.83 | 139.94 | 139.55 | 139.93 | 9.5K |
| 10:35 | 139.92 | 139.92 | 139.42 | 139.42 | 18.6K |
| 10:40 | 139.39 | 139.45 | 138.90 | 138.90 | 28.9K |
| 10:45 | 138.90 | 139.51 | 138.50 | 139.51 | 25.7K |
| 10:50 | 139.45 | 139.91 | 138.78 | 138.78 | 27.4K |
| 10:55 | 139.70 | 139.71 | 138.82 | 139.00 | 4.6K |
| 11:00 | 139.00 | 139.80 | 139.00 | 139.78 | 7.6K |
| 11:05 | 139.78 | 139.90 | 139.22 | 139.22 | 4.8K |
| 11:10 | 139.30 | 139.30 | 139.08 | 139.08 | 4.4K |
| 11:15 | 139.08 | 139.08 | 139.00 | 139.00 | 9.2K |
| 11:20 | 139.01 | 139.01 | 138.50 | 138.50 | 15.5K |
| 11:25 | 138.48 | 138.50 | 138.25 | 138.25 | 18.7K |
| 11:30 | 138.19 | 138.19 | 138.19 | 138.19 | 1.2K |
| 13:00 | 138.10 | 138.18 | 138.00 | 138.01 | 38.1K |
| 13:05 | 138.02 | 138.02 | 137.06 | 137.09 | 65.2K |
| 13:10 | 137.06 | 137.06 | 136.54 | 136.92 | 54.7K |
| 13:15 | 136.91 | 137.90 | 136.90 | 137.34 | 27.3K |
| 13:20 | 137.30 | 137.50 | 137.20 | 137.35 | 15.7K |
| 13:25 | 137.30 | 137.30 | 137.01 | 137.01 | 14.8K |
| 13:30 | 137.00 | 137.02 | 136.66 | 136.66 | 31.8K |
| 13:35 | 136.63 | 136.68 | 136.36 | 136.36 | 38.1K |
| 13:40 | 136.35 | 136.35 | 136.02 | 136.03 | 40.1K |
| 13:45 | 136.21 | 136.57 | 136.15 | 136.30 | 26.8K |
| 13:50 | 136.54 | 136.63 | 136.25 | 136.30 | 13.3K |
| 13:55 | 136.25 | 136.25 | 135.58 | 135.58 | 40.7K |
| 14:00 | 135.56 | 135.99 | 135.48 | 135.72 | 20.8K |
| 14:05 | 135.72 | 135.86 | 135.55 | 135.55 | 15.0K |
| 14:10 | 135.55 | 135.58 | 133.20 | 133.41 | 81.8K |
| 14:15 | 133.41 | 133.65 | 131.61 | 132.80 | 102.7K |
| 14:20 | 132.80 | 133.27 | 132.36 | 132.53 | 47.1K |
| 14:25 | 132.52 | 132.55 | 130.50 | 130.93 | 91.0K |
| 14:30 | 131.00 | 131.46 | 128.96 | 130.28 | 163.4K |
| 14:35 | 130.20 | 132.68 | 130.20 | 132.01 | 80.1K |
| 14:40 | 132.40 | 132.76 | 131.70 | 131.70 | 52.4K |
| 14:45 | 131.61 | 132.70 | 131.61 | 131.98 | 30.8K |
| 14:50 | 131.87 | 131.87 | 130.50 | 130.52 | 70.9K |
| 14:55 | 130.60 | 130.60 | 130.00 | 130.01 | 46.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 138.92 | 143.00 | 128.91 | 130.00 | 2.0M |
| 2025-09-25 | 142.07 | 143.65 | 139.98 | 140.50 | 1.7M |
| 2025-09-24 | 142.00 | 146.00 | 136.22 | 145.30 | 2.9M |
| 2025-09-23 | 139.81 | 143.82 | 136.73 | 143.20 | 2.6M |
| 2025-09-22 | 137.87 | 140.86 | 135.33 | 139.30 | 1.5M |
| 2025-09-19 | 140.00 | 143.20 | 137.43 | 137.77 | 2.2M |
| 2025-09-18 | 139.05 | 145.00 | 136.50 | 140.74 | 2.8M |
| 2025-09-17 | 142.00 | 144.58 | 138.42 | 139.54 | 2.4M |
| 2025-09-16 | 140.08 | 143.60 | 139.01 | 142.58 | 2.3M |
| 2025-09-15 | 144.57 | 150.66 | 143.00 | 143.00 | 2.4M |
| 2025-09-12 | 150.01 | 151.80 | 142.34 | 146.11 | 3.7M |
| 2025-09-11 | 153.50 | 158.18 | 149.51 | 155.00 | 3.7M |
| 2025-09-10 | 146.00 | 160.00 | 143.44 | 157.98 | 3.9M |
| 2025-09-09 | 146.50 | 157.20 | 144.10 | 152.10 | 3.9M |
| 2025-09-08 | 140.05 | 165.47 | 135.00 | 149.51 | 5.5M |
| 2025-09-05 | 121.91 | 145.47 | 121.72 | 141.85 | 5.1M |
| 2025-09-04 | 122.36 | 127.50 | 118.36 | 122.30 | 3.6M |
| 2025-09-03 | 127.48 | 129.50 | 120.18 | 122.90 | 3.9M |
| 2025-09-02 | 118.00 | 137.45 | 117.10 | 128.12 | 5.0M |
| 2025-09-01 | 111.00 | 122.60 | 109.22 | 118.49 | 4.2M |
| 2025-08-29 | 99.40 | 119.80 | 96.00 | 111.66 | 4.4M |
| 2025-08-28 | 103.30 | 106.88 | 99.85 | 100.43 | 2.0M |
| 2025-08-27 | 102.91 | 106.65 | 102.91 | 103.22 | 1.7M |
| 2025-08-26 | 106.06 | 106.98 | 103.51 | 103.90 | 1.8M |
| 2025-08-25 | 106.40 | 109.00 | 105.90 | 107.06 | 1.8M |
| 2025-08-22 | 106.65 | 107.88 | 105.00 | 106.52 | 1.4M |
| 2025-08-21 | 112.40 | 112.40 | 106.39 | 106.90 | 1.9M |
| 2025-08-20 | 108.50 | 114.10 | 106.27 | 112.40 | 3.2M |
| 2025-08-19 | 106.01 | 111.99 | 104.06 | 110.00 | 3.5M |
| 2025-08-18 | 103.88 | 110.00 | 102.68 | 107.58 | 3.3M |
| 2025-08-15 | 102.33 | 108.80 | 102.33 | 104.99 | 2.2M |
| 2025-08-14 | 106.11 | 108.98 | 103.00 | 103.08 | 2.0M |
| 2025-08-13 | 101.88 | 107.70 | 100.50 | 106.87 | 3.3M |
| 2025-08-12 | 101.25 | 102.97 | 97.86 | 101.93 | 1.9M |
| 2025-08-11 | 101.60 | 103.65 | 101.50 | 101.78 | 1.3M |
| 2025-08-08 | 102.86 | 103.98 | 101.00 | 101.12 | 1.2M |
| 2025-08-07 | 101.69 | 102.80 | 101.10 | 102.29 | 1.4M |
| 2025-08-06 | 103.40 | 104.24 | 101.46 | 101.95 | 1.7M |
| 2025-08-05 | 106.85 | 106.93 | 102.89 | 103.20 | 2.1M |
| 2025-08-04 | 99.81 | 107.66 | 99.10 | 106.93 | 2.7M |
| 2025-08-01 | 105.80 | 105.80 | 101.28 | 101.30 | 2.2M |
| 2025-07-31 | 104.65 | 113.88 | 101.16 | 106.85 | 3.8M |
| 2025-07-30 | 107.50 | 107.99 | 100.52 | 105.00 | 3.0M |
| 2025-07-29 | 110.70 | 113.49 | 106.41 | 108.85 | 3.3M |
| 2025-07-28 | 104.50 | 113.98 | 104.48 | 112.68 | 3.7M |
| 2025-07-25 | 105.00 | 108.45 | 102.19 | 104.82 | 2.1M |
| 2025-07-24 | 105.58 | 108.62 | 104.50 | 106.19 | 2.1M |
| 2025-07-23 | 106.12 | 107.50 | 103.88 | 105.67 | 2.0M |
| 2025-07-22 | 107.00 | 112.20 | 106.00 | 107.58 | 3.7M |
| 2025-07-21 | 102.40 | 110.00 | 101.10 | 109.20 | 3.3M |
| 2025-07-18 | 99.08 | 106.98 | 98.02 | 104.95 | 4.1M |
| 2025-07-17 | 95.55 | 100.73 | 94.35 | 98.45 | 3.3M |
| 2025-07-16 | 96.79 | 96.95 | 93.94 | 95.58 | 1.6M |
| 2025-07-15 | 97.61 | 98.52 | 95.45 | 96.29 | 2.6M |
| 2025-07-14 | 108.00 | 109.19 | 88.88 | 97.55 | 4.4M |
| 2025-07-11 | 107.00 | 110.96 | 105.30 | 109.21 | 2.5M |
| 2025-07-10 | 114.22 | 115.39 | 105.81 | 108.61 | 4.1M |
| 2025-07-09 | 116.01 | 117.30 | 112.77 | 115.50 | 2.7M |
| 2025-07-08 | 121.21 | 125.01 | 116.70 | 118.70 | 3.8M |
| 2025-07-07 | 114.56 | 126.00 | 113.12 | 121.39 | 4.1M |
| 2025-07-04 | 116.00 | 121.00 | 115.24 | 116.16 | 4.3M |
| 2025-07-03 | 101.16 | 122.71 | 101.15 | 118.60 | 5.8M |
| 2025-07-02 | 107.34 | 107.90 | 101.81 | 102.26 | 2.6M |
| 2025-07-01 | 105.80 | 112.33 | 102.49 | 108.20 | 4.6M |
| 2025-06-30 | 95.03 | 110.00 | 95.00 | 105.82 | 4.2M |
| 2025-06-27 | 101.01 | 103.01 | 95.81 | 96.00 | 2.9M |
| 2025-06-26 | 100.00 | 103.50 | 98.98 | 101.00 | 2.2M |
| 2025-06-25 | 105.00 | 107.35 | 101.70 | 102.50 | 3.7M |
| 2025-06-24 | 98.18 | 107.00 | 97.20 | 105.60 | 4.5M |
| 2025-06-23 | 93.06 | 101.28 | 92.90 | 101.19 | 3.7M |
| 2025-06-20 | 98.00 | 103.85 | 95.50 | 95.90 | 3.4M |
| 2025-06-19 | 101.00 | 108.88 | 96.50 | 97.15 | 3.8M |
| 2025-06-18 | 100.20 | 104.56 | 97.52 | 102.09 | 3.5M |
| 2025-06-17 | 97.99 | 110.88 | 96.00 | 103.00 | 5.4M |
| 2025-06-16 | 95.01 | 99.10 | 92.27 | 97.90 | 3.6M |
| 2025-06-13 | 93.05 | 106.88 | 93.00 | 98.39 | 6.1M |
| 2025-06-12 | 77.00 | 93.05 | 76.08 | 93.05 | 5.1M |
| 2025-06-11 | 78.84 | 80.99 | 76.60 | 77.54 | 2.9M |
| 2025-06-10 | 78.22 | 85.01 | 76.81 | 81.01 | 4.6M |
| 2025-06-09 | 76.23 | 81.99 | 76.23 | 80.01 | 3.8M |
| 2025-06-06 | 72.25 | 79.00 | 72.25 | 76.11 | 3.6M |
| 2025-06-05 | 72.99 | 73.99 | 69.00 | 71.89 | 2.9M |
| 2025-06-04 | 70.99 | 76.88 | 70.99 | 74.29 | 4.0M |
| 2025-06-03 | 71.33 | 71.80 | 69.96 | 71.57 | 2.1M |
| 2025-05-30 | 73.30 | 73.74 | 70.26 | 70.33 | 3.2M |
| 2025-05-29 | 75.00 | 76.62 | 72.95 | 73.01 | 3.9M |
| 2025-05-28 | 83.00 | 84.00 | 76.82 | 77.06 | 4.2M |
| 2025-05-27 | 81.01 | 85.57 | 78.00 | 85.57 | 5.3M |
| 2025-05-26 | 79.99 | 88.28 | 77.73 | 81.01 | 6.1M |
| 2025-05-23 | 74.59 | 81.33 | 72.88 | 79.03 | 6.5M |
| 2025-05-22 | 78.00 | 79.84 | 73.89 | 74.59 | 5.9M |
| 2025-05-21 | 67.80 | 83.30 | 66.20 | 83.30 | 8.3M |
| 2025-05-20 | 68.66 | 70.94 | 65.00 | 69.42 | 4.7M |
| 2025-05-19 | 70.60 | 71.50 | 66.00 | 69.01 | 4.1M |
| 2025-05-16 | 65.37 | 71.68 | 65.00 | 69.13 | 6.0M |
| 2025-05-15 | 63.60 | 72.01 | 63.60 | 67.37 | 7.2M |
| 2025-05-14 | 61.99 | 65.68 | 61.48 | 62.86 | 6.3M |
| 2025-05-13 | 60.89 | 62.99 | 58.72 | 62.81 | 7.1M |
| 2025-05-12 | 55.81 | 63.97 | 55.10 | 63.20 | 9.4M |
| 2025-05-09 | 52.49 | 53.45 | 51.62 | 53.31 | 3.1M |
| 2025-05-08 | 52.15 | 53.03 | 51.90 | 52.67 | 2.2M |
| 2025-05-07 | 52.51 | 53.04 | 51.50 | 52.60 | 2.9M |
| 2025-05-06 | 51.40 | 52.52 | 51.19 | 52.50 | 2.7M |
| 2025-04-30 | 51.62 | 52.30 | 51.19 | 51.19 | 2.2M |
| 2025-04-29 | 51.50 | 52.56 | 51.31 | 51.66 | 2.7M |
| 2025-04-28 | 55.01 | 55.01 | 52.88 | 52.95 | 2.9M |
| 2025-04-25 | 55.00 | 56.60 | 54.70 | 55.00 | 3.5M |
| 2025-04-24 | 60.01 | 60.90 | 55.68 | 55.68 | 5.7M |
| 2025-04-23 | 64.55 | 65.33 | 61.00 | 61.21 | 5.3M |
| 2025-04-22 | 62.39 | 65.48 | 61.98 | 63.17 | 5.3M |
| 2025-04-21 | 68.00 | 68.01 | 62.80 | 63.18 | 7.2M |
| 2025-04-18 | 67.00 | 74.33 | 66.00 | 67.33 | 8.2M |
| 2025-04-17 | 72.20 | 83.80 | 70.36 | 70.51 | 12.8M |