49.66
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 50.00 | 50.00 | 49.76 | 49.82 | 381.4K |
| 09:35 | 49.74 | 49.74 | 49.54 | 49.56 | 152.9K |
| 09:40 | 49.58 | 49.72 | 49.58 | 49.72 | 67.1K |
| 09:45 | 49.74 | 49.86 | 49.74 | 49.86 | 49.5K |
| 09:50 | 49.84 | 49.90 | 49.84 | 49.86 | 29.0K |
| 09:55 | 49.84 | 49.84 | 49.76 | 49.76 | 49.5K |
| 10:00 | 49.82 | 49.82 | 49.74 | 49.78 | 51.0K |
| 10:05 | 49.76 | 49.78 | 49.74 | 49.74 | 37.5K |
| 10:10 | 49.72 | 49.78 | 49.72 | 49.76 | 69.0K |
| 10:15 | 49.78 | 49.82 | 49.78 | 49.80 | 30.0K |
| 10:20 | 49.82 | 49.94 | 49.82 | 49.94 | 53.5K |
| 10:25 | 49.96 | 49.96 | 49.96 | 49.96 | 17.5K |
| 10:30 | 49.94 | 49.94 | 49.92 | 49.94 | 56.5K |
| 10:35 | 49.94 | 49.96 | 49.94 | 49.96 | 12.0K |
| 10:40 | 49.98 | 49.98 | 49.94 | 49.98 | 71.5K |
| 10:45 | 50.00 | 50.00 | 49.80 | 49.82 | 116.0K |
| 10:50 | 49.80 | 49.86 | 49.80 | 49.84 | 16.0K |
| 10:55 | 49.86 | 49.86 | 49.84 | 49.86 | 11.5K |
| 11:00 | 49.88 | 49.88 | 49.88 | 49.88 | 10.0K |
| 11:10 | 49.86 | 49.88 | 49.86 | 49.88 | 37.5K |
| 11:15 | 49.86 | 49.86 | 49.82 | 49.82 | 35.5K |
| 11:20 | 49.76 | 49.80 | 49.76 | 49.80 | 60.0K |
| 11:25 | 49.76 | 49.80 | 49.76 | 49.80 | 18.5K |
| 11:30 | 49.78 | 49.80 | 49.78 | 49.78 | 4.5K |
| 11:35 | 49.86 | 49.88 | 49.84 | 49.88 | 50.1K |
| 11:45 | 49.86 | 49.90 | 49.86 | 49.90 | 21.0K |
| 11:50 | 49.88 | 49.88 | 49.86 | 49.88 | 10.5K |
| 11:55 | 49.86 | 49.88 | 49.84 | 49.86 | 25.5K |
| 13:00 | 49.84 | 49.86 | 49.78 | 49.82 | 138.0K |
| 13:05 | 49.80 | 49.82 | 49.80 | 49.82 | 14.0K |
| 13:10 | 49.84 | 49.84 | 49.84 | 49.84 | 0.5K |
| 13:15 | 49.86 | 49.86 | 49.86 | 49.86 | 7.0K |
| 13:20 | 49.84 | 49.86 | 49.84 | 49.86 | 2.0K |
| 13:25 | 49.78 | 49.78 | 49.76 | 49.78 | 118.0K |
| 13:30 | 49.80 | 49.82 | 49.80 | 49.82 | 19.5K |
| 13:35 | 49.80 | 49.80 | 49.80 | 49.80 | 1.0K |
| 13:40 | 49.82 | 49.82 | 49.82 | 49.82 | 17.5K |
| 13:45 | 49.80 | 49.80 | 49.76 | 49.76 | 69.0K |
| 13:50 | 49.74 | 49.76 | 49.66 | 49.66 | 144.0K |
| 13:55 | 49.68 | 49.68 | 49.66 | 49.68 | 44.5K |
| 14:00 | 49.70 | 49.70 | 49.70 | 49.70 | 8.5K |
| 14:05 | 49.72 | 49.76 | 49.72 | 49.76 | 2.5K |
| 14:10 | 49.74 | 49.76 | 49.74 | 49.76 | 9.5K |
| 14:15 | 49.72 | 49.76 | 49.72 | 49.76 | 10.5K |
| 14:20 | 49.74 | 49.76 | 49.74 | 49.74 | 23.5K |
| 14:25 | 49.76 | 49.76 | 49.74 | 49.76 | 37.0K |
| 14:40 | 49.78 | 49.80 | 49.78 | 49.78 | 43.5K |
| 14:45 | 49.80 | 49.80 | 49.78 | 49.78 | 22.5K |
| 14:50 | 49.78 | 49.78 | 49.76 | 49.76 | 4.5K |
| 14:55 | 49.78 | 49.78 | 49.76 | 49.76 | 46.5K |
| 15:00 | 49.74 | 49.74 | 49.70 | 49.72 | 60.0K |
| 15:05 | 49.70 | 49.72 | 49.68 | 49.68 | 71.5K |
| 15:10 | 49.70 | 49.70 | 49.68 | 49.70 | 43.5K |
| 15:15 | 49.70 | 49.70 | 49.66 | 49.66 | 93.0K |
| 15:20 | 49.68 | 49.68 | 49.66 | 49.68 | 16.0K |
| 15:25 | 49.66 | 49.68 | 49.64 | 49.68 | 116.2K |
| 15:30 | 49.66 | 49.72 | 49.66 | 49.70 | 61.8K |
| 15:35 | 49.72 | 49.72 | 49.68 | 49.68 | 57.3K |
| 15:40 | 49.66 | 49.70 | 49.66 | 49.70 | 70.8K |
| 15:45 | 49.72 | 49.72 | 49.70 | 49.70 | 89.4K |
| 15:50 | 49.70 | 49.72 | 49.70 | 49.70 | 20.5K |
| 15:55 | 49.72 | 49.74 | 49.66 | 49.66 | 128.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 49.92 | 50.05 | 49.54 | 49.66 | 3.9M |
| 2025-09-25 | 50.55 | 50.60 | 49.82 | 49.90 | 4.4M |
| 2025-09-24 | 50.60 | 50.90 | 50.35 | 50.50 | 3.4M |
| 2025-09-23 | 50.70 | 50.85 | 50.45 | 50.55 | 2.1M |
| 2025-09-22 | 51.20 | 51.20 | 50.40 | 50.45 | 2.4M |
| 2025-09-19 | 51.30 | 51.50 | 50.65 | 50.75 | 4.4M |
| 2025-09-18 | 51.45 | 51.65 | 51.25 | 51.45 | 1.8M |
| 2025-09-17 | 51.80 | 51.80 | 51.25 | 51.45 | 2.3M |
| 2025-09-16 | 51.25 | 51.80 | 51.25 | 51.80 | 3.4M |
| 2025-09-15 | 51.00 | 51.60 | 51.00 | 51.45 | 2.3M |
| 2025-09-12 | 51.10 | 51.25 | 50.85 | 51.15 | 2.3M |
| 2025-09-11 | 50.60 | 51.00 | 50.50 | 50.80 | 1.9M |
| 2025-09-10 | 50.90 | 50.90 | 50.20 | 50.65 | 3.7M |
| 2025-09-09 | 51.20 | 51.45 | 51.10 | 51.35 | 4.0M |
| 2025-09-08 | 51.30 | 51.30 | 50.90 | 51.20 | 3.1M |
| 2025-09-05 | 51.00 | 51.45 | 50.90 | 51.30 | 5.6M |
| 2025-09-04 | 50.85 | 50.85 | 50.55 | 50.80 | 3.3M |
| 2025-09-03 | 50.85 | 50.90 | 50.55 | 50.65 | 5.7M |
| 2025-09-02 | 50.85 | 50.90 | 50.65 | 50.85 | 2.0M |
| 2025-09-01 | 50.95 | 50.95 | 50.65 | 50.85 | 1.9M |
| 2025-08-29 | 51.05 | 51.05 | 50.60 | 50.75 | 2.8M |
| 2025-08-28 | 50.25 | 50.65 | 50.25 | 50.50 | 2.2M |
| 2025-08-27 | 50.50 | 50.50 | 50.15 | 50.25 | 6.6M |
| 2025-08-26 | 50.40 | 50.60 | 50.20 | 50.50 | 12.7M |
| 2025-08-25 | 50.70 | 50.85 | 50.45 | 50.60 | 3.1M |
| 2025-08-22 | 50.40 | 50.65 | 50.30 | 50.40 | 4.6M |
| 2025-08-21 | 50.55 | 50.70 | 50.35 | 50.40 | 3.2M |
| 2025-08-20 | 50.35 | 50.55 | 50.15 | 50.35 | 4.2M |
| 2025-08-19 | 50.85 | 51.05 | 50.35 | 50.40 | 4.6M |
| 2025-08-18 | 50.80 | 51.10 | 50.80 | 50.80 | 4.0M |
| 2025-08-15 | 51.45 | 51.70 | 50.75 | 50.75 | 10.0M |
| 2025-08-14 | 52.95 | 53.15 | 51.40 | 51.45 | 8.8M |
| 2025-08-13 | 53.00 | 53.20 | 52.55 | 52.90 | 3.6M |
| 2025-08-12 | 53.00 | 53.30 | 52.60 | 52.85 | 1.7M |
| 2025-08-11 | 53.15 | 53.40 | 52.85 | 53.20 | 2.0M |
| 2025-08-08 | 52.75 | 53.15 | 52.50 | 53.05 | 2.9M |
| 2025-08-07 | 51.75 | 52.75 | 51.75 | 52.75 | 3.1M |
| 2025-08-06 | 52.20 | 52.20 | 51.70 | 51.75 | 2.3M |
| 2025-08-05 | 52.00 | 52.35 | 51.95 | 52.25 | 2.3M |
| 2025-08-04 | 51.10 | 52.65 | 51.10 | 52.20 | 3.9M |
| 2025-08-01 | 51.70 | 51.85 | 50.90 | 51.00 | 2.2M |
| 2025-07-31 | 51.85 | 52.05 | 51.60 | 51.70 | 3.0M |
| 2025-07-30 | 52.20 | 52.25 | 51.80 | 52.00 | 2.1M |
| 2025-07-29 | 51.85 | 52.20 | 51.65 | 52.20 | 3.6M |
| 2025-07-28 | 51.20 | 52.00 | 51.20 | 51.85 | 4.0M |
| 2025-07-25 | 51.10 | 51.35 | 50.85 | 50.95 | 2.0M |
| 2025-07-24 | 51.30 | 51.50 | 50.90 | 51.05 | 4.1M |
| 2025-07-23 | 51.25 | 51.50 | 51.15 | 51.50 | 4.6M |
| 2025-07-22 | 50.70 | 51.25 | 50.70 | 51.20 | 4.4M |
| 2025-07-21 | 50.15 | 50.80 | 50.15 | 50.80 | 3.3M |
| 2025-07-18 | 50.35 | 50.60 | 50.00 | 50.15 | 4.0M |
| 2025-07-17 | 50.30 | 50.65 | 50.20 | 50.30 | 4.4M |
| 2025-07-16 | 50.35 | 50.80 | 50.15 | 50.30 | 3.8M |
| 2025-07-15 | 50.15 | 50.55 | 50.05 | 50.35 | 3.7M |
| 2025-07-14 | 49.90 | 50.25 | 49.85 | 50.15 | 2.0M |
| 2025-07-11 | 50.05 | 50.40 | 49.90 | 49.90 | 4.9M |
| 2025-07-10 | 50.15 | 50.50 | 50.00 | 50.00 | 2.6M |
| 2025-07-09 | 50.70 | 50.70 | 50.00 | 50.10 | 3.1M |
| 2025-07-08 | 50.90 | 51.30 | 50.40 | 50.40 | 3.1M |
| 2025-07-07 | 51.45 | 51.55 | 50.80 | 50.90 | 1.9M |
| 2025-07-04 | 51.10 | 51.50 | 50.85 | 51.45 | 1.3M |
| 2025-07-03 | 51.05 | 51.30 | 50.80 | 51.25 | 2.1M |
| 2025-07-02 | 50.75 | 51.05 | 50.55 | 50.75 | 2.4M |
| 2025-06-30 | 51.00 | 51.00 | 50.25 | 50.45 | 3.3M |
| 2025-06-27 | 51.10 | 51.40 | 50.50 | 50.70 | 3.3M |
| 2025-06-26 | 51.95 | 52.05 | 51.05 | 51.05 | 2.6M |
| 2025-06-25 | 51.50 | 52.10 | 51.50 | 51.85 | 2.7M |
| 2025-06-24 | 51.00 | 51.55 | 51.00 | 51.50 | 2.2M |
| 2025-06-23 | 51.10 | 51.15 | 50.65 | 50.80 | 2.2M |
| 2025-06-20 | 50.70 | 51.20 | 50.50 | 50.75 | 3.1M |
| 2025-06-19 | 51.05 | 51.25 | 50.65 | 50.70 | 1.2M |
| 2025-06-18 | 51.90 | 51.90 | 51.05 | 51.05 | 1.6M |
| 2025-06-17 | 51.85 | 52.10 | 51.60 | 51.95 | 2.2M |
| 2025-06-16 | 51.40 | 52.05 | 51.40 | 51.80 | 2.7M |
| 2025-06-13 | 51.35 | 51.70 | 51.05 | 51.40 | 2.7M |
| 2025-06-12 | 50.70 | 51.40 | 50.70 | 51.05 | 2.4M |
| 2025-06-11 | 51.00 | 51.20 | 50.70 | 50.70 | 2.3M |
| 2025-06-10 | 51.35 | 51.35 | 50.85 | 51.05 | 2.0M |
| 2025-06-09 | 51.20 | 51.50 | 51.10 | 51.25 | 2.5M |
| 2025-06-06 | 52.20 | 52.20 | 50.80 | 50.80 | 5.8M |
| 2025-06-05 | 51.25 | 52.35 | 51.20 | 52.25 | 6.5M |
| 2025-06-04 | 51.20 | 51.85 | 50.90 | 51.25 | 5.6M |
| 2025-06-03 | 50.15 | 51.20 | 50.05 | 51.20 | 4.7M |
| 2025-06-02 | 49.80 | 50.10 | 49.45 | 50.05 | 5.7M |
| 2025-05-30 | 49.10 | 50.00 | 48.85 | 49.65 | 8.9M |
| 2025-05-29 | 49.00 | 49.10 | 48.60 | 48.95 | 2.5M |
| 2025-05-28 | 49.15 | 49.40 | 48.85 | 49.05 | 2.6M |
| 2025-05-27 | 49.95 | 49.95 | 49.15 | 49.15 | 3.6M |
| 2025-05-26 | 50.00 | 50.25 | 49.65 | 49.95 | 2.6M |
| 2025-05-23 | 52.00 | 52.10 | 51.70 | 52.00 | 2.9M |
| 2025-05-22 | 51.90 | 52.05 | 51.40 | 51.90 | 4.0M |
| 2025-05-21 | 52.80 | 52.80 | 51.80 | 51.90 | 5.0M |
| 2025-05-20 | 52.30 | 52.80 | 52.15 | 52.70 | 2.7M |
| 2025-05-19 | 52.00 | 52.25 | 51.80 | 52.00 | 1.6M |
| 2025-05-16 | 51.85 | 52.00 | 51.35 | 51.95 | 3.4M |
| 2025-05-15 | 52.15 | 52.30 | 51.55 | 51.85 | 3.5M |
| 2025-05-14 | 52.60 | 52.60 | 51.85 | 52.20 | 2.1M |
| 2025-05-13 | 52.65 | 52.70 | 51.95 | 52.15 | 4.6M |
| 2025-05-12 | 52.10 | 53.20 | 52.10 | 52.85 | 5.3M |
| 2025-05-09 | 52.35 | 52.75 | 51.65 | 52.25 | 2.8M |
| 2025-05-08 | 52.50 | 52.80 | 52.10 | 52.55 | 3.3M |
| 2025-05-07 | 52.50 | 52.60 | 51.90 | 52.20 | 3.4M |
| 2025-05-06 | 51.80 | 52.25 | 51.35 | 52.25 | 4.0M |
| 2025-05-02 | 51.15 | 51.70 | 51.05 | 51.35 | 2.3M |
| 2025-04-30 | 51.15 | 51.50 | 51.05 | 51.35 | 4.3M |
| 2025-04-29 | 51.10 | 51.50 | 51.00 | 51.15 | 2.8M |
| 2025-04-28 | 50.90 | 51.20 | 50.75 | 50.75 | 2.4M |
| 2025-04-25 | 50.35 | 51.15 | 50.20 | 50.75 | 4.7M |
| 2025-04-24 | 49.95 | 50.60 | 49.95 | 50.35 | 3.8M |
| 2025-04-23 | 49.40 | 50.40 | 49.40 | 50.30 | 4.8M |
| 2025-04-22 | 49.30 | 49.60 | 49.15 | 49.40 | 5.1M |
| 2025-04-17 | 48.35 | 49.40 | 48.20 | 49.15 | 4.7M |
| 2025-04-16 | 47.55 | 48.25 | 47.55 | 48.20 | 5.6M |
| 2025-04-15 | 47.80 | 48.10 | 47.45 | 47.90 | 2.2M |
| 2025-04-14 | 47.05 | 48.10 | 47.05 | 48.00 | 3.1M |
| 2025-04-11 | 47.00 | 47.15 | 46.35 | 47.10 | 3.3M |
| 2025-04-10 | 46.25 | 47.35 | 45.60 | 47.00 | 6.4M |
| 2025-04-09 | 46.30 | 46.70 | 45.95 | 46.30 | 5.7M |
| 2025-04-08 | 47.45 | 48.30 | 46.10 | 46.50 | 10.1M |
| 2025-04-07 | 48.05 | 49.10 | 46.20 | 47.75 | 17.5M |
| 2025-04-03 | 47.50 | 48.15 | 47.25 | 48.05 | 4.5M |
| 2025-04-02 | 47.50 | 47.80 | 47.20 | 47.60 | 3.5M |
| 2025-04-01 | 46.70 | 47.55 | 46.60 | 47.40 | 4.5M |
| 2025-03-31 | 46.00 | 46.70 | 46.00 | 46.60 | 4.6M |
| 2025-03-28 | 46.70 | 46.80 | 45.95 | 46.25 | 7.0M |
| 2025-03-27 | 47.10 | 47.55 | 46.50 | 46.55 | 6.8M |
| 2025-03-26 | 47.40 | 47.80 | 47.05 | 47.20 | 3.5M |
| 2025-03-25 | 47.95 | 48.10 | 47.15 | 47.15 | 5.2M |
| 2025-03-24 | 48.25 | 48.30 | 47.60 | 47.95 | 7.5M |
| 2025-03-21 | 48.50 | 48.70 | 48.10 | 48.25 | 8.9M |
| 2025-03-20 | 49.70 | 49.70 | 48.00 | 48.05 | 13.4M |
| 2025-03-19 | 50.10 | 50.50 | 49.40 | 49.75 | 6.8M |
| 2025-03-18 | 51.00 | 51.05 | 49.90 | 50.10 | 11.7M |
| 2025-03-17 | 51.45 | 51.60 | 50.60 | 50.75 | 5.1M |
| 2025-03-14 | 52.90 | 53.20 | 51.15 | 51.45 | 5.8M |
| 2025-03-13 | 53.35 | 53.45 | 52.65 | 52.75 | 3.0M |
| 2025-03-12 | 53.35 | 53.35 | 52.45 | 53.15 | 3.0M |
| 2025-03-11 | 53.25 | 54.00 | 52.90 | 53.95 | 3.1M |
| 2025-03-10 | 53.55 | 54.00 | 53.05 | 53.20 | 2.6M |
| 2025-03-07 | 53.60 | 54.10 | 53.35 | 53.90 | 4.5M |
| 2025-03-06 | 53.60 | 54.20 | 53.20 | 53.50 | 4.8M |
| 2025-03-05 | 52.20 | 53.75 | 52.20 | 53.60 | 7.1M |
| 2025-03-04 | 51.50 | 52.45 | 51.45 | 52.15 | 3.1M |
| 2025-03-03 | 52.30 | 52.80 | 51.15 | 51.65 | 6.4M |
| 2025-02-28 | 52.45 | 52.70 | 51.90 | 52.70 | 6.7M |
| 2025-02-27 | 51.45 | 52.55 | 51.25 | 52.50 | 4.4M |
| 2025-02-26 | 51.50 | 52.40 | 51.50 | 51.65 | 4.0M |
| 2025-02-25 | 50.60 | 51.65 | 50.60 | 51.50 | 5.1M |
| 2025-02-24 | 50.30 | 51.05 | 49.95 | 50.65 | 4.7M |
| 2025-02-21 | 50.05 | 50.55 | 49.80 | 50.35 | 4.1M |
| 2025-02-20 | 49.75 | 50.55 | 49.75 | 50.05 | 3.1M |
| 2025-02-19 | 49.80 | 50.00 | 49.50 | 49.95 | 2.7M |
| 2025-02-18 | 49.40 | 50.20 | 49.40 | 49.85 | 3.2M |
| 2025-02-17 | 49.20 | 49.70 | 48.80 | 49.50 | 4.1M |
| 2025-02-14 | 49.75 | 50.10 | 49.10 | 49.20 | 4.8M |
| 2025-02-13 | 49.70 | 50.20 | 49.60 | 49.80 | 3.6M |
| 2025-02-12 | 49.80 | 50.05 | 49.55 | 49.60 | 3.3M |
| 2025-02-11 | 50.00 | 50.05 | 49.30 | 49.45 | 3.0M |
| 2025-02-10 | 49.95 | 50.25 | 49.60 | 49.65 | 3.7M |
| 2025-02-07 | 50.15 | 50.20 | 49.60 | 49.65 | 3.1M |
| 2025-02-06 | 50.05 | 50.40 | 49.80 | 49.90 | 2.4M |
| 2025-02-05 | 50.25 | 50.80 | 49.90 | 50.05 | 3.1M |
| 2025-02-04 | 50.85 | 51.10 | 50.15 | 50.25 | 3.2M |
| 2025-02-03 | 49.40 | 50.50 | 49.40 | 50.40 | 3.2M |
| 2025-01-28 | 50.75 | 51.15 | 50.35 | 50.35 | 1.3M |
| 2025-01-27 | 50.95 | 51.60 | 50.75 | 50.75 | 1.6M |
| 2025-01-24 | 51.10 | 51.70 | 50.80 | 50.90 | 2.9M |
| 2025-01-23 | 51.40 | 51.70 | 50.90 | 51.00 | 2.1M |
| 2025-01-22 | 52.00 | 52.30 | 51.30 | 51.40 | 1.9M |
| 2025-01-21 | 52.75 | 52.80 | 51.80 | 51.80 | 1.5M |
| 2025-01-20 | 52.00 | 52.75 | 51.75 | 52.40 | 1.8M |
| 2025-01-17 | 51.15 | 52.30 | 51.15 | 51.85 | 3.1M |
| 2025-01-16 | 51.10 | 51.80 | 51.05 | 51.15 | 2.0M |
| 2025-01-15 | 51.20 | 51.80 | 50.80 | 51.00 | 2.1M |
| 2025-01-14 | 51.45 | 51.80 | 51.10 | 51.20 | 2.7M |
| 2025-01-13 | 52.60 | 52.60 | 50.80 | 51.30 | 3.3M |
| 2025-01-10 | 52.00 | 53.10 | 52.00 | 52.55 | 2.0M |
| 2025-01-09 | 52.25 | 52.60 | 51.95 | 52.45 | 2.4M |
| 2025-01-08 | 52.85 | 53.50 | 52.25 | 52.25 | 2.5M |
| 2025-01-07 | 53.75 | 53.80 | 52.70 | 52.85 | 2.2M |
| 2025-01-06 | 52.95 | 53.95 | 52.95 | 53.75 | 1.8M |
| 2025-01-03 | 53.15 | 53.65 | 52.95 | 53.15 | 2.0M |
| 2025-01-02 | 54.20 | 54.20 | 52.85 | 53.15 | 2.6M |