75.42
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 75.44 | 75.44 | 75.44 | 75.44 | 0.6K |
| 10:05 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0K |
| 10:20 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 10:30 | 75.57 | 75.57 | 75.50 | 75.50 | 0.0K |
| 11:00 | 75.74 | 75.74 | 75.74 | 75.74 | 0.0K |
| 11:10 | 75.51 | 75.51 | 75.51 | 75.51 | 0.0K |
| 11:25 | 75.28 | 75.28 | 75.25 | 75.25 | 0.6K |
| 11:30 | 75.36 | 75.36 | 75.36 | 75.36 | 0.0K |
| 11:35 | 75.34 | 75.34 | 75.34 | 75.34 | 0.0K |
| 11:45 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0K |
| 12:00 | 75.26 | 75.26 | 75.26 | 75.26 | 0.0K |
| 12:15 | 75.21 | 75.21 | 75.21 | 75.21 | 0.0K |
| 12:20 | 75.15 | 75.15 | 75.15 | 75.15 | 0.0K |
| 13:50 | 75.55 | 75.55 | 75.55 | 75.55 | 0.0K |
| 13:55 | 75.57 | 75.66 | 75.57 | 75.66 | 0.4K |
| 14:00 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 14:05 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0K |
| 14:10 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 14:55 | 75.48 | 75.48 | 75.48 | 75.48 | 0.0K |
| 15:05 | 75.43 | 75.43 | 75.43 | 75.43 | 0.0K |
| 15:35 | 75.52 | 75.52 | 75.52 | 75.52 | 0.4K |
| 15:50 | 75.35 | 75.35 | 75.35 | 75.35 | 1.9K |
| 16:10 | 75.42 | 75.42 | 75.42 | 75.42 | 0.1K |
| 16:55 | 75.42 | 75.42 | 75.42 | 75.42 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 75.44 | 75.80 | 75.15 | 75.42 | 0.0M |
| 2025-09-25 | 77.13 | 77.13 | 75.10 | 75.95 | 0.0M |
| 2025-09-24 | 74.56 | 77.34 | 74.56 | 77.13 | 0.0M |
| 2025-09-23 | 75.34 | 75.80 | 74.28 | 74.40 | 0.0M |
| 2025-09-22 | 74.00 | 75.65 | 73.85 | 75.28 | 0.0M |
| 2025-09-19 | 74.45 | 75.12 | 73.93 | 74.00 | 0.0M |
| 2025-09-18 | 73.25 | 74.60 | 73.25 | 74.08 | 0.0M |
| 2025-09-17 | 72.76 | 73.20 | 72.31 | 72.80 | 0.0M |
| 2025-09-16 | 71.96 | 72.90 | 71.96 | 72.03 | 0.0M |
| 2025-09-15 | 71.75 | 72.04 | 70.98 | 71.15 | 0.0M |
| 2025-09-12 | 72.70 | 72.70 | 71.46 | 72.60 | 0.0M |
| 2025-09-11 | 71.45 | 72.69 | 71.18 | 71.91 | 0.0M |
| 2025-09-10 | 71.00 | 71.53 | 70.45 | 70.90 | 0.0M |
| 2025-09-09 | 72.55 | 72.95 | 71.50 | 71.50 | 0.0M |
| 2025-09-08 | 72.25 | 72.50 | 71.55 | 71.72 | 0.0M |
| 2025-09-05 | 72.75 | 73.00 | 71.50 | 71.50 | 0.0M |
| 2025-09-04 | 70.74 | 72.57 | 70.25 | 72.00 | 0.0M |
| 2025-09-03 | 71.89 | 71.89 | 70.50 | 70.50 | 0.0M |
| 2025-09-02 | 72.01 | 72.06 | 70.53 | 71.63 | 0.0M |
| 2025-09-01 | 73.75 | 73.75 | 71.46 | 71.46 | 0.0M |
| 2025-08-29 | 71.70 | 73.70 | 71.70 | 73.70 | 0.0M |
| 2025-08-28 | 71.86 | 72.46 | 71.52 | 72.26 | 0.0M |
| 2025-08-27 | 70.37 | 71.95 | 70.37 | 70.43 | 0.0M |
| 2025-08-26 | 70.38 | 72.45 | 70.38 | 72.40 | 0.0M |
| 2025-08-25 | 70.86 | 71.20 | 70.15 | 70.25 | 0.0M |
| 2025-08-22 | 70.70 | 72.25 | 70.15 | 70.15 | 0.0M |
| 2025-08-21 | 70.35 | 70.70 | 69.90 | 69.90 | 0.0M |
| 2025-08-20 | 71.48 | 71.48 | 69.98 | 70.35 | 0.0M |
| 2025-08-19 | 72.24 | 72.65 | 70.75 | 70.75 | 0.0M |
| 2025-08-18 | 70.30 | 72.35 | 70.30 | 71.84 | 0.3M |
| 2025-08-15 | 70.77 | 71.26 | 70.31 | 70.31 | 0.0M |
| 2025-08-14 | 70.05 | 71.50 | 70.05 | 70.78 | 0.0M |
| 2025-08-13 | 68.90 | 70.78 | 68.90 | 70.68 | 0.2M |
| 2025-08-12 | 67.52 | 68.86 | 67.12 | 68.02 | 0.0M |
| 2025-08-11 | 67.05 | 68.35 | 66.92 | 66.92 | 0.0M |
| 2025-08-08 | 66.10 | 67.04 | 65.96 | 65.96 | 0.0M |
| 2025-08-07 | 66.80 | 67.30 | 65.83 | 65.83 | 0.0M |
| 2025-08-06 | 67.55 | 67.55 | 65.83 | 66.00 | 0.0M |
| 2025-08-05 | 67.83 | 67.97 | 66.99 | 67.00 | 0.0M |
| 2025-08-04 | 68.44 | 69.00 | 67.09 | 67.09 | 0.0M |
| 2025-08-01 | 68.00 | 68.85 | 67.04 | 68.00 | 0.0M |
| 2025-07-31 | 71.07 | 72.42 | 68.01 | 68.09 | 0.0M |
| 2025-07-30 | 75.69 | 76.00 | 70.06 | 70.06 | 0.0M |
| 2025-07-29 | 75.89 | 75.92 | 74.87 | 74.87 | 0.0M |
| 2025-07-28 | 73.70 | 76.00 | 73.70 | 76.00 | 0.0M |
| 2025-07-25 | 74.00 | 74.00 | 72.61 | 72.70 | 0.0M |
| 2025-07-24 | 73.15 | 74.00 | 72.36 | 74.00 | 0.0M |
| 2025-07-23 | 73.84 | 73.84 | 72.97 | 73.15 | 0.0M |
| 2025-07-22 | 73.80 | 73.80 | 72.67 | 72.80 | 0.0M |
| 2025-07-21 | 71.68 | 74.08 | 71.68 | 73.01 | 0.0M |
| 2025-07-18 | 70.86 | 73.10 | 70.44 | 73.10 | 0.0M |
| 2025-07-17 | 71.87 | 71.87 | 70.15 | 70.15 | 0.0M |
| 2025-07-16 | 71.65 | 71.87 | 70.60 | 71.87 | 0.0M |
| 2025-07-15 | 71.95 | 72.45 | 71.22 | 71.22 | 0.0M |
| 2025-07-14 | 73.35 | 73.35 | 70.99 | 71.88 | 0.0M |
| 2025-07-11 | 73.80 | 73.80 | 72.80 | 72.99 | 0.0M |
| 2025-07-10 | 72.92 | 74.00 | 72.92 | 73.00 | 0.0M |
| 2025-07-09 | 72.90 | 73.16 | 72.04 | 72.96 | 0.0M |
| 2025-07-08 | 72.75 | 73.45 | 71.99 | 71.99 | 0.0M |
| 2025-07-07 | 73.16 | 73.29 | 71.77 | 72.49 | 0.0M |
| 2025-07-04 | 73.94 | 73.96 | 68.15 | 72.25 | 0.0M |
| 2025-07-03 | 73.55 | 73.96 | 72.80 | 73.96 | 0.0M |
| 2025-07-02 | 72.44 | 73.40 | 72.31 | 73.34 | 0.0M |
| 2025-07-01 | 72.70 | 73.40 | 71.58 | 71.93 | 0.0M |
| 2025-06-30 | 72.84 | 72.84 | 71.64 | 72.01 | 0.0M |
| 2025-06-27 | 72.24 | 73.55 | 69.84 | 69.84 | 0.0M |
| 2025-06-26 | 70.01 | 72.57 | 70.01 | 71.99 | 0.0M |
| 2025-06-25 | 71.65 | 72.40 | 70.61 | 70.61 | 0.0M |
| 2025-06-24 | 70.55 | 71.56 | 70.55 | 71.50 | 0.0M |
| 2025-06-23 | 69.80 | 70.48 | 68.79 | 68.79 | 0.0M |
| 2025-06-20 | 70.01 | 70.80 | 69.08 | 69.51 | 0.0M |
| 2025-06-18 | 71.08 | 71.08 | 70.02 | 70.02 | 0.0M |
| 2025-06-17 | 71.40 | 71.95 | 70.77 | 71.15 | 0.0M |
| 2025-06-16 | 72.38 | 72.60 | 71.35 | 71.40 | 0.0M |
| 2025-06-13 | 72.00 | 72.81 | 70.73 | 70.73 | 0.0M |
| 2025-06-12 | 73.07 | 73.52 | 72.64 | 72.64 | 0.0M |
| 2025-06-11 | 73.94 | 74.74 | 73.12 | 74.00 | 0.0M |
| 2025-06-10 | 72.29 | 73.90 | 71.88 | 72.92 | 0.0M |
| 2025-06-09 | 70.00 | 72.60 | 70.00 | 71.48 | 0.0M |
| 2025-06-06 | 69.54 | 70.99 | 69.24 | 70.99 | 0.0M |
| 2025-06-05 | 68.10 | 70.47 | 68.10 | 70.47 | 0.0M |
| 2025-06-04 | 69.16 | 70.44 | 69.16 | 69.80 | 0.0M |
| 2025-06-03 | 69.05 | 70.39 | 68.81 | 69.15 | 0.0M |
| 2025-06-02 | 68.41 | 69.34 | 68.08 | 68.60 | 0.0M |
| 2025-05-30 | 69.68 | 69.68 | 68.21 | 68.21 | 0.0M |
| 2025-05-29 | 70.31 | 70.40 | 69.21 | 69.63 | 0.0M |
| 2025-05-28 | 70.24 | 70.84 | 69.81 | 70.84 | 0.0M |
| 2025-05-27 | 67.52 | 70.39 | 67.52 | 70.08 | 0.0M |
| 2025-05-26 | 68.65 | 69.50 | 67.74 | 67.74 | 0.0M |
| 2025-05-23 | 69.01 | 69.04 | 67.72 | 67.72 | 0.0M |
| 2025-05-22 | 71.55 | 71.55 | 69.20 | 70.56 | 0.0M |
| 2025-05-21 | 72.31 | 73.65 | 71.17 | 71.55 | 0.0M |
| 2025-05-20 | 71.88 | 73.35 | 71.80 | 73.35 | 0.0M |
| 2025-05-19 | 71.52 | 72.85 | 71.09 | 72.85 | 0.0M |
| 2025-05-16 | 72.50 | 72.85 | 70.97 | 70.97 | 0.0M |
| 2025-05-15 | 73.99 | 73.99 | 70.62 | 71.69 | 0.0M |
| 2025-05-14 | 70.70 | 73.99 | 70.23 | 73.99 | 0.1M |
| 2025-05-13 | 71.01 | 71.80 | 70.62 | 71.80 | 0.0M |
| 2025-05-12 | 70.40 | 72.77 | 70.40 | 72.50 | 0.0M |
| 2025-05-09 | 69.15 | 69.50 | 68.12 | 69.50 | 0.0M |
| 2025-05-08 | 68.90 | 69.72 | 68.26 | 69.72 | 0.0M |
| 2025-05-07 | 66.90 | 69.20 | 66.90 | 67.87 | 0.0M |
| 2025-05-06 | 66.30 | 66.80 | 65.83 | 65.90 | 0.0M |
| 2025-05-05 | 66.00 | 66.45 | 65.07 | 65.60 | 0.0M |
| 2025-05-02 | 64.82 | 66.52 | 64.50 | 66.48 | 0.0M |
| 2025-04-30 | 69.20 | 70.36 | 67.22 | 67.22 | 0.0M |
| 2025-04-29 | 68.01 | 69.72 | 68.01 | 69.34 | 0.0M |
| 2025-04-28 | 68.01 | 70.05 | 68.01 | 69.33 | 0.0M |
| 2025-04-25 | 69.51 | 70.40 | 68.00 | 68.00 | 0.0M |
| 2025-04-24 | 67.84 | 70.00 | 67.84 | 69.20 | 0.0M |
| 2025-04-23 | 67.25 | 67.92 | 66.40 | 66.40 | 0.0M |
| 2025-04-22 | 66.40 | 66.61 | 65.03 | 66.33 | 0.0M |
| 2025-04-17 | 66.75 | 67.00 | 65.60 | 65.60 | 0.0M |
| 2025-04-16 | 66.00 | 66.80 | 64.39 | 64.39 | 0.0M |
| 2025-04-15 | 67.87 | 68.75 | 67.76 | 67.76 | 0.0M |
| 2025-04-14 | 65.76 | 69.76 | 65.76 | 69.75 | 0.0M |
| 2025-04-11 | 63.94 | 68.50 | 63.94 | 67.11 | 0.0M |
| 2025-04-10 | 69.89 | 69.89 | 64.49 | 65.02 | 0.0M |
| 2025-04-09 | 62.50 | 70.06 | 62.50 | 70.06 | 0.0M |
| 2025-04-08 | 65.00 | 66.53 | 60.65 | 60.65 | 0.0M |
| 2025-04-07 | 61.74 | 66.00 | 59.38 | 62.91 | 0.0M |
| 2025-04-04 | 64.40 | 64.85 | 62.18 | 63.00 | 0.0M |
| 2025-04-03 | 69.39 | 69.39 | 64.77 | 64.77 | 0.0M |
| 2025-04-02 | 71.47 | 73.60 | 71.21 | 72.00 | 0.0M |
| 2025-04-01 | 73.27 | 73.27 | 71.43 | 71.90 | 0.0M |
| 2025-03-31 | 71.12 | 73.00 | 71.00 | 71.50 | 0.0M |
| 2025-03-28 | 74.16 | 75.60 | 72.58 | 72.58 | 0.0M |
| 2025-03-27 | 74.99 | 76.36 | 74.27 | 74.27 | 0.0M |
| 2025-03-26 | 76.42 | 76.46 | 75.12 | 75.53 | 0.0M |
| 2025-03-25 | 76.46 | 77.56 | 75.78 | 77.56 | 0.0M |
| 2025-03-24 | 75.50 | 77.00 | 75.50 | 76.46 | 0.0M |
| 2025-03-21 | 73.50 | 74.80 | 73.43 | 74.41 | 0.0M |
| 2025-03-20 | 72.58 | 75.08 | 72.58 | 74.02 | 0.0M |
| 2025-03-19 | 72.92 | 75.40 | 72.91 | 72.91 | 0.0M |
| 2025-03-18 | 75.00 | 75.57 | 73.50 | 73.50 | 0.0M |
| 2025-03-17 | 74.09 | 74.83 | 73.71 | 74.00 | 0.0M |
| 2025-03-14 | 73.71 | 74.99 | 73.39 | 74.09 | 0.0M |
| 2025-03-13 | 74.27 | 75.20 | 72.80 | 73.00 | 0.0M |
| 2025-03-12 | 73.41 | 75.58 | 73.41 | 73.64 | 0.0M |
| 2025-03-11 | 74.45 | 75.72 | 73.43 | 73.71 | 0.0M |
| 2025-03-10 | 76.56 | 77.20 | 74.44 | 74.44 | 0.0M |
| 2025-03-07 | 74.63 | 77.86 | 74.63 | 76.46 | 0.0M |
| 2025-03-06 | 74.52 | 75.50 | 73.95 | 74.25 | 0.0M |
| 2025-03-05 | 73.95 | 76.39 | 73.95 | 75.00 | 0.0M |
| 2025-02-28 | 74.19 | 76.43 | 74.19 | 74.71 | 0.0M |
| 2025-02-27 | 76.19 | 78.63 | 74.00 | 74.00 | 0.0M |
| 2025-02-26 | 77.45 | 78.63 | 77.06 | 77.59 | 0.0M |
| 2025-02-25 | 77.00 | 78.40 | 76.48 | 76.48 | 0.0M |
| 2025-02-24 | 78.95 | 79.28 | 77.01 | 77.01 | 0.0M |
| 2025-02-21 | 82.51 | 83.10 | 78.94 | 80.31 | 0.0M |
| 2025-02-20 | 84.10 | 84.10 | 82.00 | 82.00 | 0.0M |
| 2025-02-19 | 82.40 | 83.72 | 82.37 | 83.50 | 0.0M |
| 2025-02-18 | 81.70 | 82.57 | 81.26 | 81.26 | 0.0M |
| 2025-02-17 | 82.20 | 82.20 | 81.12 | 81.60 | 0.0M |
| 2025-02-14 | 82.09 | 82.20 | 81.61 | 82.20 | 0.0M |
| 2025-02-13 | 82.42 | 83.00 | 80.93 | 80.93 | 0.0M |
| 2025-02-12 | 82.83 | 82.83 | 81.00 | 81.52 | 0.0M |
| 2025-02-11 | 82.60 | 83.07 | 81.44 | 82.80 | 0.0M |
| 2025-02-10 | 80.00 | 83.10 | 80.00 | 83.10 | 0.0M |
| 2025-02-07 | 80.31 | 81.90 | 80.01 | 81.56 | 0.0M |
| 2025-02-06 | 81.48 | 81.68 | 79.50 | 80.31 | 0.0M |
| 2025-02-05 | 83.51 | 85.09 | 82.41 | 84.87 | 0.0M |
| 2025-02-04 | 82.27 | 85.15 | 81.67 | 85.15 | 0.0M |
| 2025-02-03 | 82.43 | 83.95 | 82.43 | 83.95 | 0.0M |
| 2025-01-31 | 84.20 | 85.95 | 84.00 | 84.60 | 0.0M |
| 2025-01-30 | 84.73 | 85.70 | 83.20 | 83.20 | 0.0M |
| 2025-01-29 | 84.18 | 84.52 | 81.99 | 81.99 | 0.0M |
| 2025-01-28 | 83.48 | 84.75 | 82.36 | 82.36 | 0.0M |
| 2025-01-27 | 85.44 | 86.00 | 82.71 | 84.88 | 0.0M |
| 2025-01-24 | 86.71 | 86.71 | 84.25 | 85.44 | 0.0M |
| 2025-01-23 | 84.91 | 86.71 | 84.02 | 86.71 | 0.0M |
| 2025-01-22 | 85.24 | 85.24 | 83.40 | 84.91 | 0.0M |
| 2025-01-21 | 83.47 | 84.64 | 83.37 | 84.50 | 0.0M |
| 2025-01-20 | 82.53 | 83.61 | 82.53 | 83.47 | 0.0M |
| 2025-01-17 | 82.06 | 83.75 | 82.06 | 82.09 | 0.0M |
| 2025-01-16 | 82.95 | 83.50 | 80.71 | 80.71 | 0.0M |
| 2025-01-15 | 81.03 | 82.90 | 80.73 | 82.00 | 0.0M |
| 2025-01-14 | 79.90 | 81.15 | 79.05 | 80.22 | 0.0M |
| 2025-01-13 | 79.00 | 79.90 | 78.08 | 79.90 | 0.0M |
| 2025-01-10 | 81.59 | 81.59 | 79.02 | 79.02 | 0.0M |
| 2025-01-09 | 79.98 | 81.80 | 79.98 | 80.78 | 0.0M |
| 2025-01-08 | 82.89 | 82.89 | 80.12 | 81.00 | 0.0M |
| 2025-01-07 | 81.90 | 82.88 | 79.98 | 82.88 | 0.0M |
| 2025-01-06 | 80.44 | 84.33 | 80.44 | 82.88 | 0.0M |
| 2025-01-03 | 79.88 | 82.09 | 79.02 | 82.09 | 0.0M |
| 2025-01-02 | 80.81 | 81.39 | 78.33 | 78.91 | 0.0M |