93.06
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 79.78 | 80.87 | 77.80 | 79.57 | 366.0K |
| 09:35 | 79.46 | 80.80 | 79.18 | 79.50 | 218.4K |
| 09:40 | 79.40 | 79.40 | 78.00 | 78.00 | 107.0K |
| 09:45 | 77.99 | 78.60 | 77.61 | 78.60 | 104.4K |
| 09:50 | 78.60 | 78.67 | 77.63 | 77.73 | 81.1K |
| 09:55 | 77.58 | 77.80 | 77.25 | 77.26 | 37.8K |
| 10:00 | 77.28 | 77.57 | 77.00 | 77.57 | 49.1K |
| 10:05 | 77.58 | 77.58 | 76.95 | 77.04 | 57.5K |
| 10:10 | 77.00 | 77.10 | 76.60 | 77.00 | 54.1K |
| 10:15 | 77.08 | 77.09 | 76.46 | 76.46 | 41.9K |
| 10:20 | 76.51 | 76.55 | 76.18 | 76.18 | 34.6K |
| 10:25 | 76.16 | 76.35 | 76.00 | 76.24 | 32.5K |
| 10:30 | 76.24 | 76.36 | 76.01 | 76.28 | 24.6K |
| 10:35 | 76.28 | 76.53 | 75.88 | 75.88 | 44.7K |
| 10:40 | 75.88 | 76.33 | 75.52 | 76.24 | 27.9K |
| 10:45 | 76.11 | 76.23 | 76.02 | 76.17 | 12.7K |
| 10:50 | 76.23 | 76.40 | 76.09 | 76.31 | 14.0K |
| 10:55 | 76.32 | 76.54 | 76.00 | 76.54 | 20.0K |
| 11:00 | 76.37 | 76.57 | 76.30 | 76.46 | 26.1K |
| 11:05 | 76.47 | 76.92 | 76.40 | 76.51 | 25.7K |
| 11:10 | 76.70 | 76.81 | 76.40 | 76.40 | 24.0K |
| 11:15 | 76.39 | 76.91 | 76.30 | 76.73 | 17.9K |
| 11:20 | 76.73 | 76.75 | 76.10 | 76.10 | 6.7K |
| 11:25 | 76.08 | 76.08 | 75.51 | 75.51 | 24.0K |
| 13:00 | 75.55 | 76.03 | 75.08 | 75.93 | 20.9K |
| 13:05 | 75.72 | 75.89 | 75.50 | 75.55 | 12.9K |
| 13:10 | 75.56 | 76.23 | 75.56 | 76.02 | 12.1K |
| 13:15 | 76.02 | 76.15 | 75.89 | 76.01 | 9.1K |
| 13:20 | 76.08 | 76.14 | 75.56 | 76.08 | 17.5K |
| 13:25 | 76.00 | 76.23 | 75.90 | 76.20 | 5.4K |
| 13:30 | 76.18 | 76.39 | 76.01 | 76.01 | 9.0K |
| 13:35 | 76.00 | 76.10 | 75.75 | 75.88 | 12.3K |
| 13:40 | 75.89 | 75.97 | 75.76 | 75.78 | 5.9K |
| 13:45 | 75.77 | 75.78 | 75.63 | 75.63 | 17.3K |
| 13:50 | 75.63 | 76.15 | 75.63 | 76.15 | 13.7K |
| 13:55 | 76.21 | 76.21 | 76.00 | 76.19 | 5.7K |
| 14:00 | 76.14 | 76.14 | 75.60 | 75.61 | 11.4K |
| 14:05 | 75.61 | 75.70 | 75.30 | 75.36 | 29.4K |
| 14:10 | 75.31 | 75.35 | 75.12 | 75.23 | 15.1K |
| 14:15 | 75.30 | 75.71 | 75.28 | 75.71 | 10.9K |
| 14:20 | 75.72 | 75.91 | 75.51 | 75.91 | 21.1K |
| 14:25 | 75.92 | 76.60 | 75.91 | 76.59 | 23.6K |
| 14:30 | 76.59 | 76.81 | 76.36 | 76.68 | 37.8K |
| 14:35 | 76.73 | 76.85 | 76.48 | 76.50 | 18.8K |
| 14:40 | 76.61 | 77.20 | 76.58 | 77.20 | 36.0K |
| 14:45 | 77.18 | 77.35 | 77.08 | 77.33 | 34.4K |
| 14:50 | 77.33 | 77.40 | 77.10 | 77.18 | 53.7K |
| 14:55 | 77.17 | 77.82 | 77.14 | 77.79 | 46.4K |
| 15:40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 79.01 | 95.80 | 79.01 | 93.06 | 5.6M |
| 2025-09-25 | 81.28 | 82.00 | 79.65 | 80.12 | 2.3M |
| 2025-09-24 | 76.99 | 84.90 | 76.70 | 82.79 | 3.7M |
| 2025-09-23 | 79.13 | 81.00 | 75.08 | 77.40 | 1.9M |
| 2025-09-22 | 74.86 | 77.25 | 74.86 | 76.46 | 1.3M |
| 2025-09-19 | 73.66 | 76.97 | 73.30 | 74.83 | 1.9M |
| 2025-09-18 | 76.20 | 77.55 | 73.29 | 73.90 | 2.1M |
| 2025-09-17 | 77.00 | 78.90 | 76.03 | 76.31 | 1.1M |
| 2025-09-16 | 74.85 | 77.14 | 74.35 | 76.88 | 1.4M |
| 2025-09-15 | 76.57 | 77.18 | 74.00 | 75.14 | 1.7M |
| 2025-09-12 | 77.90 | 77.90 | 75.44 | 76.01 | 2.0M |
| 2025-09-11 | 77.67 | 79.54 | 75.55 | 78.28 | 2.1M |
| 2025-09-10 | 81.22 | 82.30 | 78.13 | 78.27 | 2.0M |
| 2025-09-09 | 82.06 | 83.47 | 80.75 | 81.96 | 1.9M |
| 2025-09-08 | 77.80 | 82.89 | 76.62 | 82.89 | 2.4M |
| 2025-09-05 | 76.00 | 79.87 | 73.05 | 78.33 | 2.7M |
| 2025-09-04 | 81.07 | 82.39 | 73.33 | 77.14 | 3.5M |
| 2025-09-03 | 77.72 | 83.90 | 76.36 | 81.98 | 3.4M |
| 2025-09-02 | 80.30 | 81.68 | 76.00 | 78.35 | 3.3M |
| 2025-09-01 | 74.82 | 80.00 | 74.18 | 78.78 | 3.8M |
| 2025-08-29 | 73.06 | 74.90 | 72.43 | 73.66 | 2.7M |
| 2025-08-28 | 73.50 | 76.80 | 73.40 | 75.00 | 3.4M |
| 2025-08-27 | 72.09 | 77.00 | 71.56 | 74.79 | 4.5M |
| 2025-08-26 | 71.00 | 75.78 | 70.59 | 72.20 | 3.4M |
| 2025-08-25 | 73.09 | 73.09 | 69.78 | 69.84 | 4.0M |
| 2025-08-22 | 67.10 | 73.90 | 65.77 | 72.21 | 4.7M |
| 2025-08-21 | 64.44 | 69.05 | 63.78 | 67.11 | 4.6M |
| 2025-08-20 | 62.26 | 65.05 | 61.00 | 65.01 | 2.3M |
| 2025-08-19 | 63.81 | 63.98 | 62.00 | 62.27 | 2.1M |
| 2025-08-18 | 61.22 | 64.23 | 60.55 | 64.00 | 3.5M |
| 2025-08-15 | 60.20 | 61.28 | 59.80 | 61.19 | 1.8M |
| 2025-08-14 | 63.00 | 63.14 | 60.00 | 60.29 | 2.2M |
| 2025-08-13 | 62.48 | 63.88 | 62.00 | 63.14 | 2.3M |
| 2025-08-12 | 61.51 | 62.88 | 60.88 | 62.48 | 2.6M |
| 2025-08-11 | 57.69 | 64.47 | 57.69 | 62.07 | 5.7M |
| 2025-08-08 | 59.05 | 59.86 | 58.20 | 58.20 | 1.7M |
| 2025-08-07 | 58.02 | 60.70 | 57.75 | 59.98 | 3.3M |
| 2025-08-06 | 58.52 | 58.77 | 57.50 | 58.06 | 1.8M |
| 2025-08-05 | 58.60 | 59.20 | 57.92 | 58.60 | 1.4M |
| 2025-08-04 | 57.50 | 59.22 | 56.80 | 58.70 | 2.1M |
| 2025-08-01 | 57.00 | 58.92 | 56.34 | 58.29 | 2.4M |
| 2025-07-31 | 58.01 | 58.90 | 57.18 | 57.27 | 2.7M |
| 2025-07-30 | 56.42 | 58.33 | 55.80 | 58.23 | 3.4M |
| 2025-07-29 | 55.89 | 56.30 | 55.39 | 56.10 | 1.5M |
| 2025-07-28 | 54.83 | 56.30 | 54.75 | 55.97 | 2.0M |
| 2025-07-25 | 54.57 | 55.09 | 54.21 | 54.83 | 1.2M |
| 2025-07-24 | 54.90 | 55.14 | 54.30 | 54.57 | 1.7M |
| 2025-07-23 | 53.76 | 54.90 | 53.23 | 54.77 | 1.9M |
| 2025-07-22 | 53.39 | 54.10 | 53.10 | 53.96 | 1.2M |
| 2025-07-21 | 53.30 | 53.48 | 53.06 | 53.43 | 0.7M |
| 2025-07-18 | 53.82 | 53.92 | 53.16 | 53.35 | 0.7M |
| 2025-07-17 | 53.00 | 53.68 | 52.86 | 53.51 | 0.8M |
| 2025-07-16 | 53.39 | 53.96 | 53.00 | 53.15 | 0.8M |
| 2025-07-15 | 53.80 | 54.09 | 53.03 | 53.35 | 0.9M |
| 2025-07-14 | 53.25 | 54.54 | 53.00 | 53.83 | 1.0M |
| 2025-07-11 | 53.11 | 53.75 | 52.76 | 53.44 | 1.0M |
| 2025-07-10 | 53.42 | 53.68 | 53.00 | 53.33 | 1.2M |
| 2025-07-09 | 54.51 | 54.53 | 53.12 | 53.43 | 1.8M |
| 2025-07-08 | 54.51 | 54.90 | 54.13 | 54.52 | 1.9M |
| 2025-07-07 | 56.08 | 56.08 | 54.37 | 54.47 | 2.0M |
| 2025-07-04 | 55.05 | 56.70 | 53.88 | 55.96 | 3.0M |
| 2025-07-03 | 53.91 | 56.10 | 53.55 | 55.30 | 3.4M |
| 2025-07-02 | 54.60 | 55.59 | 53.86 | 54.22 | 4.1M |
| 2025-07-01 | 53.99 | 62.00 | 53.99 | 56.75 | 6.6M |
| 2025-06-30 | 52.34 | 54.59 | 52.13 | 53.71 | 1.7M |
| 2025-06-27 | 52.53 | 53.37 | 51.99 | 51.99 | 1.3M |
| 2025-06-26 | 52.82 | 53.12 | 52.05 | 52.09 | 1.0M |
| 2025-06-25 | 52.87 | 52.99 | 51.91 | 52.65 | 1.3M |
| 2025-06-24 | 51.37 | 53.47 | 51.09 | 52.87 | 1.8M |
| 2025-06-23 | 50.76 | 51.50 | 50.17 | 51.37 | 0.9M |
| 2025-06-20 | 50.97 | 51.87 | 50.40 | 50.77 | 0.7M |
| 2025-06-19 | 51.24 | 51.88 | 50.65 | 51.00 | 0.8M |
| 2025-06-18 | 50.58 | 51.36 | 50.46 | 51.22 | 0.6M |
| 2025-06-17 | 50.78 | 51.52 | 50.18 | 50.84 | 0.6M |
| 2025-06-16 | 50.11 | 50.78 | 49.75 | 50.78 | 0.7M |
| 2025-06-13 | 50.50 | 51.30 | 49.70 | 49.96 | 0.8M |
| 2025-06-12 | 50.33 | 51.46 | 50.03 | 50.96 | 0.9M |
| 2025-06-11 | 50.25 | 50.71 | 50.18 | 50.62 | 0.6M |
| 2025-06-10 | 50.74 | 51.00 | 49.70 | 50.20 | 1.1M |
| 2025-06-09 | 50.90 | 50.99 | 50.02 | 50.70 | 0.9M |
| 2025-06-06 | 49.86 | 50.38 | 49.82 | 50.28 | 0.9M |
| 2025-06-05 | 49.18 | 50.45 | 49.18 | 50.00 | 1.3M |
| 2025-06-04 | 48.75 | 49.40 | 48.70 | 49.32 | 1.0M |
| 2025-06-03 | 48.18 | 49.18 | 48.03 | 48.90 | 0.9M |
| 2025-05-30 | 49.10 | 49.10 | 48.20 | 48.45 | 0.9M |
| 2025-05-29 | 47.50 | 49.22 | 47.50 | 49.02 | 1.3M |
| 2025-05-28 | 46.97 | 48.20 | 46.56 | 47.74 | 1.1M |
| 2025-05-27 | 46.90 | 47.24 | 46.38 | 46.96 | 0.7M |
| 2025-05-26 | 47.02 | 47.70 | 46.81 | 47.30 | 0.7M |
| 2025-05-23 | 47.50 | 48.48 | 46.90 | 46.90 | 1.0M |
| 2025-05-22 | 48.27 | 49.10 | 47.33 | 47.45 | 0.7M |
| 2025-05-21 | 48.90 | 49.20 | 47.88 | 48.27 | 0.9M |
| 2025-05-20 | 47.98 | 49.18 | 47.71 | 48.90 | 0.9M |
| 2025-05-19 | 47.48 | 48.17 | 47.00 | 47.95 | 0.6M |
| 2025-05-16 | 47.80 | 48.39 | 47.48 | 47.49 | 0.7M |
| 2025-05-15 | 48.84 | 48.88 | 47.80 | 47.86 | 0.8M |
| 2025-05-14 | 48.67 | 49.48 | 48.36 | 48.86 | 1.1M |
| 2025-05-13 | 49.99 | 50.27 | 48.65 | 48.70 | 1.0M |
| 2025-05-12 | 48.78 | 49.50 | 48.38 | 49.35 | 1.1M |
| 2025-05-09 | 49.31 | 49.63 | 48.01 | 48.32 | 1.0M |
| 2025-05-08 | 48.60 | 49.55 | 47.73 | 49.50 | 1.6M |
| 2025-05-07 | 49.23 | 49.60 | 47.95 | 49.48 | 1.7M |
| 2025-05-06 | 47.81 | 48.50 | 47.38 | 48.45 | 0.9M |
| 2025-04-30 | 47.11 | 47.86 | 47.07 | 47.09 | 0.6M |
| 2025-04-29 | 46.41 | 47.58 | 46.18 | 47.06 | 0.6M |
| 2025-04-28 | 46.88 | 46.96 | 45.91 | 46.53 | 1.0M |
| 2025-04-25 | 47.77 | 48.15 | 46.26 | 46.99 | 1.1M |
| 2025-04-24 | 49.20 | 49.20 | 47.68 | 48.19 | 0.8M |
| 2025-04-23 | 49.12 | 49.61 | 48.87 | 49.27 | 0.7M |
| 2025-04-22 | 48.67 | 49.56 | 48.20 | 49.12 | 0.9M |
| 2025-04-21 | 47.99 | 48.65 | 47.30 | 48.65 | 0.9M |
| 2025-04-18 | 49.01 | 49.49 | 47.70 | 47.78 | 1.1M |
| 2025-04-17 | 49.24 | 50.57 | 48.98 | 49.40 | 0.9M |
| 2025-04-16 | 50.30 | 50.99 | 48.40 | 49.40 | 0.9M |
| 2025-04-15 | 50.50 | 50.81 | 49.66 | 50.30 | 0.9M |
| 2025-04-14 | 51.99 | 52.60 | 50.60 | 50.94 | 1.8M |
| 2025-04-11 | 47.46 | 52.49 | 47.00 | 50.93 | 2.5M |
| 2025-04-10 | 48.01 | 49.30 | 47.06 | 47.72 | 1.5M |
| 2025-04-09 | 43.50 | 46.98 | 41.21 | 46.48 | 2.0M |
| 2025-04-08 | 44.00 | 46.67 | 43.50 | 44.62 | 1.8M |
| 2025-04-07 | 51.17 | 51.40 | 43.10 | 43.10 | 2.3M |
| 2025-04-03 | 54.33 | 55.28 | 53.33 | 53.88 | 0.7M |
| 2025-04-02 | 54.98 | 56.20 | 54.60 | 54.68 | 0.6M |
| 2025-04-01 | 54.00 | 55.70 | 53.99 | 55.28 | 1.0M |
| 2025-03-31 | 53.88 | 54.34 | 52.80 | 53.77 | 1.0M |
| 2025-03-28 | 55.73 | 57.70 | 54.01 | 54.08 | 1.3M |
| 2025-03-27 | 54.08 | 56.88 | 53.08 | 55.76 | 1.6M |
| 2025-03-26 | 53.88 | 54.99 | 53.46 | 54.14 | 0.7M |
| 2025-03-25 | 54.00 | 54.30 | 53.07 | 53.71 | 0.7M |
| 2025-03-24 | 55.24 | 55.82 | 52.52 | 54.04 | 1.2M |
| 2025-03-21 | 56.60 | 56.60 | 55.00 | 55.11 | 1.1M |
| 2025-03-20 | 57.20 | 57.78 | 56.51 | 56.73 | 1.0M |
| 2025-03-19 | 58.31 | 58.42 | 56.91 | 57.39 | 1.0M |
| 2025-03-18 | 58.90 | 59.39 | 57.98 | 58.40 | 1.4M |
| 2025-03-17 | 57.44 | 59.18 | 57.10 | 58.35 | 1.6M |
| 2025-03-14 | 56.50 | 57.98 | 55.60 | 57.38 | 1.4M |
| 2025-03-13 | 57.03 | 57.73 | 55.63 | 56.12 | 1.3M |
| 2025-03-12 | 56.90 | 58.36 | 56.61 | 57.45 | 1.8M |
| 2025-03-11 | 56.22 | 57.21 | 56.00 | 56.84 | 1.0M |
| 2025-03-10 | 55.95 | 57.78 | 55.25 | 57.06 | 1.4M |
| 2025-03-07 | 56.43 | 57.08 | 55.42 | 55.80 | 1.1M |
| 2025-03-06 | 55.98 | 58.20 | 55.98 | 56.80 | 1.6M |
| 2025-03-05 | 55.90 | 56.59 | 55.06 | 55.75 | 0.9M |
| 2025-03-04 | 53.52 | 56.10 | 53.02 | 55.91 | 1.3M |
| 2025-03-03 | 54.99 | 55.25 | 53.60 | 53.80 | 1.0M |
| 2025-02-28 | 56.74 | 57.25 | 53.86 | 54.00 | 1.3M |
| 2025-02-27 | 57.74 | 58.41 | 55.78 | 57.15 | 1.4M |
| 2025-02-26 | 57.29 | 57.98 | 56.82 | 57.74 | 1.4M |
| 2025-02-25 | 56.00 | 57.69 | 55.50 | 57.21 | 1.4M |
| 2025-02-24 | 56.67 | 58.39 | 56.30 | 56.91 | 1.6M |
| 2025-02-21 | 55.75 | 57.48 | 55.10 | 57.10 | 1.8M |
| 2025-02-20 | 55.87 | 56.49 | 55.21 | 55.90 | 1.0M |
| 2025-02-19 | 53.50 | 55.77 | 53.50 | 55.76 | 1.3M |
| 2025-02-18 | 55.50 | 56.05 | 53.68 | 53.98 | 1.2M |
| 2025-02-17 | 55.58 | 55.89 | 55.00 | 55.58 | 1.1M |
| 2025-02-14 | 55.38 | 55.77 | 54.49 | 55.00 | 1.0M |
| 2025-02-13 | 56.96 | 56.97 | 55.30 | 55.44 | 1.2M |
| 2025-02-12 | 56.46 | 57.12 | 55.76 | 56.97 | 1.6M |
| 2025-02-11 | 57.80 | 57.99 | 56.10 | 56.20 | 2.4M |
| 2025-02-10 | 54.85 | 59.50 | 54.33 | 58.17 | 2.8M |
| 2025-02-07 | 54.73 | 55.49 | 53.77 | 54.48 | 1.6M |
| 2025-02-06 | 52.68 | 55.50 | 52.30 | 54.76 | 1.4M |
| 2025-02-05 | 51.99 | 53.35 | 51.67 | 52.88 | 1.1M |
| 2025-01-27 | 52.40 | 52.92 | 51.01 | 51.11 | 0.7M |
| 2025-01-24 | 50.90 | 52.36 | 50.90 | 52.23 | 0.9M |
| 2025-01-23 | 52.20 | 53.16 | 51.32 | 51.32 | 1.1M |
| 2025-01-22 | 52.65 | 53.45 | 51.45 | 51.85 | 0.9M |
| 2025-01-21 | 52.60 | 53.97 | 51.33 | 52.95 | 1.3M |
| 2025-01-20 | 52.97 | 52.99 | 51.52 | 52.17 | 0.9M |
| 2025-01-17 | 51.59 | 52.79 | 50.85 | 52.00 | 1.0M |
| 2025-01-16 | 52.20 | 52.85 | 51.02 | 51.53 | 0.8M |
| 2025-01-15 | 51.91 | 52.88 | 51.31 | 51.84 | 1.1M |
| 2025-01-14 | 49.97 | 51.79 | 49.33 | 51.74 | 1.3M |
| 2025-01-13 | 48.49 | 50.00 | 47.76 | 49.62 | 0.8M |
| 2025-01-10 | 50.45 | 51.68 | 49.24 | 49.26 | 1.2M |
| 2025-01-09 | 49.80 | 51.25 | 49.80 | 50.45 | 0.8M |
| 2025-01-08 | 50.61 | 51.08 | 48.96 | 50.30 | 1.1M |
| 2025-01-07 | 49.98 | 50.80 | 49.49 | 50.80 | 1.2M |
| 2025-01-06 | 48.28 | 50.95 | 46.86 | 49.40 | 1.4M |
| 2025-01-03 | 51.33 | 51.53 | 48.33 | 48.35 | 1.4M |
| 2025-01-02 | 52.39 | 53.96 | 50.05 | 50.89 | 1.4M |