110.05
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:20 | 118.00 | 118.00 | 118.00 | 118.00 | 0.2K |
| 09:30 | 114.50 | 114.50 | 114.50 | 114.50 | 0.0K |
| 09:35 | 117.55 | 117.55 | 117.55 | 117.55 | 0.0K |
| 09:50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0K |
| 09:55 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0K |
| 10:20 | 115.10 | 115.10 | 115.10 | 115.10 | 0.2K |
| 10:35 | 117.20 | 117.20 | 115.15 | 115.15 | 0.1K |
| 10:40 | 117.20 | 117.20 | 117.20 | 117.20 | 0.0K |
| 10:45 | 115.00 | 115.00 | 115.00 | 115.00 | 3.5K |
| 11:45 | 115.10 | 115.10 | 115.00 | 115.00 | 2.6K |
| 11:50 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 12:00 | 117.55 | 117.55 | 117.55 | 117.55 | 0.0K |
| 12:35 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0K |
| 12:50 | 115.10 | 115.10 | 115.10 | 115.10 | 0.0K |
| 12:55 | 116.00 | 116.15 | 116.00 | 116.15 | 5.0K |
| 13:00 | 115.05 | 115.05 | 115.05 | 115.05 | 0.0K |
| 13:25 | 115.00 | 115.00 | 115.00 | 115.00 | 0.5K |
| 13:35 | 115.00 | 116.15 | 114.75 | 114.75 | 0.1K |
| 13:40 | 114.75 | 114.75 | 114.50 | 114.50 | 0.0K |
| 13:45 | 114.75 | 114.75 | 114.75 | 114.75 | 0.0K |
| 13:50 | 114.00 | 114.00 | 114.00 | 114.00 | 0.3K |
| 13:55 | 115.15 | 116.90 | 110.00 | 110.00 | 1.6K |
| 14:00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.6K |
| 14:10 | 113.30 | 113.30 | 110.00 | 110.00 | 0.1K |
| 14:15 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0K |
| 14:25 | 113.25 | 113.25 | 113.25 | 113.25 | 0.0K |
| 14:30 | 113.90 | 113.90 | 113.90 | 113.90 | 0.2K |
| 14:40 | 113.55 | 113.55 | 113.55 | 113.55 | 0.0K |
| 14:45 | 113.55 | 113.55 | 113.55 | 113.55 | 0.0K |
| 15:05 | 111.05 | 111.05 | 111.05 | 111.05 | 0.0K |
| 15:10 | 110.00 | 110.00 | 110.00 | 110.00 | 2.2K |
| 15:15 | 110.00 | 110.00 | 110.00 | 110.00 | 0.4K |
| 15:20 | 109.95 | 110.00 | 109.95 | 110.00 | 1.1K |
| 15:25 | 109.95 | 110.05 | 109.00 | 110.05 | 0.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 117.90 | 118.00 | 109.00 | 110.05 | 0.0M |
| 2025-09-25 | 120.80 | 121.00 | 107.00 | 114.00 | 0.0M |
| 2025-09-24 | 120.00 | 120.00 | 117.20 | 119.65 | 0.0M |
| 2025-09-23 | 118.20 | 120.75 | 117.05 | 119.85 | 0.0M |
| 2025-09-22 | 120.50 | 121.80 | 117.50 | 118.15 | 0.0M |
| 2025-09-19 | 118.70 | 122.80 | 116.50 | 120.50 | 0.0M |
| 2025-09-18 | 119.90 | 120.05 | 117.00 | 117.45 | 0.0M |
| 2025-09-17 | 119.00 | 119.00 | 116.75 | 118.10 | 0.0M |
| 2025-09-16 | 120.50 | 120.70 | 118.15 | 118.75 | 0.0M |
| 2025-09-15 | 125.70 | 125.70 | 115.40 | 118.80 | 0.0M |
| 2025-09-12 | 128.85 | 128.85 | 122.20 | 124.25 | 0.0M |
| 2025-09-11 | 129.85 | 131.70 | 126.50 | 127.50 | 0.0M |
| 2025-09-10 | 126.65 | 130.00 | 126.50 | 129.10 | 0.0M |
| 2025-09-09 | 130.40 | 130.85 | 126.50 | 128.60 | 0.0M |
| 2025-09-08 | 128.80 | 131.85 | 123.10 | 130.80 | 0.1M |
| 2025-09-05 | 120.15 | 130.00 | 116.85 | 128.50 | 0.2M |
| 2025-09-04 | 120.90 | 120.90 | 118.00 | 120.15 | 0.1M |
| 2025-09-03 | 120.90 | 121.10 | 117.55 | 118.80 | 0.0M |
| 2025-09-02 | 121.00 | 122.40 | 118.05 | 121.10 | 0.1M |
| 2025-09-01 | 119.00 | 121.55 | 117.45 | 121.15 | 0.1M |
| 2025-08-29 | 109.70 | 120.00 | 107.00 | 117.30 | 0.0M |
| 2025-08-28 | 115.50 | 115.50 | 108.00 | 109.70 | 0.0M |
| 2025-08-26 | 116.40 | 116.40 | 112.50 | 113.80 | 0.0M |
| 2025-08-25 | 114.95 | 117.90 | 112.00 | 117.40 | 0.0M |
| 2025-08-22 | 116.00 | 116.00 | 113.30 | 115.80 | 0.0M |
| 2025-08-21 | 113.10 | 118.50 | 109.00 | 116.40 | 0.0M |
| 2025-08-20 | 107.90 | 114.70 | 106.30 | 113.10 | 0.0M |
| 2025-08-19 | 107.50 | 109.60 | 103.00 | 108.15 | 0.0M |
| 2025-08-18 | 110.00 | 112.70 | 102.20 | 106.40 | 0.0M |
| 2025-08-14 | 111.15 | 113.00 | 107.00 | 109.05 | 0.0M |
| 2025-08-13 | 113.40 | 114.70 | 108.35 | 111.15 | 0.0M |
| 2025-08-12 | 108.00 | 118.40 | 108.00 | 112.05 | 0.1M |
| 2025-08-11 | 111.50 | 114.40 | 107.55 | 108.00 | 0.0M |
| 2025-08-08 | 114.05 | 118.30 | 109.95 | 112.05 | 0.0M |
| 2025-08-07 | 114.50 | 119.80 | 110.50 | 115.40 | 0.0M |
| 2025-08-06 | 116.70 | 116.70 | 114.00 | 115.10 | 0.0M |
| 2025-08-05 | 118.80 | 118.80 | 114.25 | 114.95 | 0.0M |
| 2025-08-04 | 115.75 | 118.80 | 113.25 | 115.30 | 0.0M |
| 2025-08-01 | 118.95 | 118.95 | 115.25 | 115.75 | 0.0M |
| 2025-07-31 | 117.05 | 120.00 | 116.30 | 118.95 | 0.0M |
| 2025-07-30 | 124.65 | 124.95 | 114.00 | 120.45 | 0.1M |
| 2025-07-29 | 126.90 | 128.00 | 123.00 | 124.65 | 0.0M |
| 2025-07-28 | 125.00 | 129.00 | 123.80 | 126.30 | 0.1M |
| 2025-07-25 | 128.95 | 129.05 | 125.60 | 127.30 | 0.0M |
| 2025-07-24 | 125.00 | 129.50 | 121.25 | 129.20 | 0.1M |
| 2025-07-23 | 127.50 | 130.00 | 123.20 | 125.10 | 0.0M |
| 2025-07-22 | 130.65 | 130.65 | 127.00 | 127.50 | 0.0M |
| 2025-07-21 | 130.40 | 130.40 | 128.20 | 129.55 | 0.1M |
| 2025-07-18 | 127.45 | 130.65 | 127.00 | 128.55 | 0.0M |
| 2025-07-17 | 131.80 | 132.40 | 126.35 | 130.00 | 0.0M |
| 2025-07-16 | 129.95 | 132.95 | 129.40 | 130.60 | 0.0M |
| 2025-07-15 | 132.80 | 133.90 | 129.20 | 132.05 | 0.0M |
| 2025-07-14 | 130.50 | 133.90 | 127.00 | 132.35 | 0.0M |
| 2025-07-11 | 133.65 | 134.00 | 128.00 | 129.90 | 0.0M |
| 2025-07-10 | 134.60 | 137.00 | 131.50 | 133.50 | 0.0M |
| 2025-07-09 | 126.80 | 141.75 | 126.80 | 133.10 | 0.1M |
| 2025-07-08 | 124.00 | 126.90 | 124.00 | 125.00 | 0.0M |
| 2025-07-07 | 126.00 | 129.00 | 120.75 | 122.80 | 0.0M |
| 2025-07-04 | 127.75 | 129.50 | 123.35 | 127.45 | 0.0M |
| 2025-07-03 | 125.25 | 128.00 | 125.25 | 127.15 | 0.0M |
| 2025-07-02 | 128.55 | 129.30 | 126.70 | 127.25 | 0.0M |
| 2025-07-01 | 128.05 | 129.80 | 127.00 | 127.25 | 0.0M |
| 2025-06-30 | 130.00 | 131.95 | 125.30 | 128.80 | 0.1M |
| 2025-06-27 | 133.00 | 133.50 | 128.30 | 131.50 | 0.1M |
| 2025-06-26 | 130.00 | 133.95 | 125.00 | 131.90 | 0.1M |
| 2025-06-25 | 119.00 | 129.50 | 116.30 | 128.60 | 0.1M |
| 2025-06-24 | 119.00 | 119.70 | 114.00 | 118.35 | 0.0M |
| 2025-06-23 | 118.00 | 119.75 | 113.10 | 116.80 | 0.0M |
| 2025-06-20 | 119.00 | 121.80 | 118.10 | 120.00 | 0.0M |
| 2025-06-19 | 124.50 | 128.00 | 119.00 | 120.45 | 0.0M |
| 2025-06-18 | 127.50 | 128.30 | 123.60 | 126.20 | 0.0M |
| 2025-06-17 | 125.60 | 128.90 | 123.50 | 124.55 | 0.0M |
| 2025-06-16 | 127.90 | 129.90 | 123.30 | 126.55 | 0.0M |
| 2025-06-13 | 123.10 | 129.00 | 123.10 | 128.15 | 0.0M |
| 2025-06-12 | 130.50 | 131.25 | 125.00 | 128.25 | 0.0M |
| 2025-06-11 | 133.00 | 133.00 | 128.10 | 130.35 | 0.1M |
| 2025-06-10 | 131.50 | 134.80 | 128.00 | 133.85 | 0.1M |
| 2025-06-09 | 126.60 | 140.00 | 126.00 | 131.70 | 0.1M |
| 2025-06-06 | 137.00 | 140.00 | 125.10 | 129.45 | 0.1M |
| 2025-06-05 | 146.70 | 146.70 | 139.00 | 139.50 | 0.0M |
| 2025-06-04 | 147.20 | 148.50 | 143.05 | 144.90 | 0.0M |
| 2025-06-03 | 140.25 | 142.75 | 136.50 | 141.65 | 0.1M |
| 2025-06-02 | 137.49 | 140.39 | 136.75 | 139.65 | 0.1M |
| 2025-05-30 | 138.88 | 138.88 | 134.70 | 135.96 | 0.1M |
| 2025-05-29 | 138.75 | 139.97 | 135.53 | 137.09 | 0.1M |
| 2025-05-28 | 137.49 | 137.75 | 130.25 | 137.35 | 0.2M |
| 2025-05-27 | 139.50 | 139.50 | 133.28 | 134.66 | 0.1M |
| 2025-05-26 | 138.75 | 144.47 | 129.50 | 134.61 | 0.9M |
| 2025-05-23 | 135.50 | 135.50 | 131.76 | 132.94 | 0.0M |
| 2025-05-22 | 137.47 | 138.75 | 132.53 | 133.29 | 0.0M |
| 2025-05-21 | 134.99 | 135.00 | 130.61 | 131.97 | 0.0M |
| 2025-05-20 | 135.16 | 135.16 | 129.00 | 130.49 | 0.0M |
| 2025-05-19 | 137.25 | 137.49 | 134.01 | 135.16 | 0.0M |
| 2025-05-16 | 130.25 | 139.47 | 130.00 | 133.94 | 0.0M |
| 2025-05-15 | 133.15 | 137.50 | 128.75 | 129.53 | 0.0M |
| 2025-05-14 | 135.00 | 136.85 | 132.50 | 134.03 | 0.0M |
| 2025-05-13 | 134.05 | 137.25 | 133.72 | 135.00 | 0.0M |
| 2025-05-12 | 134.94 | 136.00 | 132.25 | 135.05 | 0.0M |
| 2025-05-09 | 120.03 | 130.96 | 120.03 | 126.86 | 0.0M |
| 2025-05-08 | 131.25 | 135.60 | 130.00 | 132.43 | 0.0M |
| 2025-05-07 | 134.99 | 134.99 | 126.58 | 131.10 | 0.0M |
| 2025-05-06 | 138.75 | 139.25 | 133.80 | 135.50 | 0.0M |
| 2025-05-05 | 143.25 | 153.75 | 136.25 | 137.34 | 0.1M |
| 2025-05-02 | 141.10 | 143.15 | 135.53 | 137.01 | 0.0M |
| 2025-04-30 | 143.00 | 143.00 | 141.07 | 141.10 | 0.0M |
| 2025-04-29 | 143.11 | 143.11 | 139.04 | 141.47 | 0.0M |
| 2025-04-28 | 144.49 | 145.00 | 140.75 | 142.41 | 0.0M |
| 2025-04-25 | 152.50 | 156.97 | 135.26 | 141.78 | 0.1M |
| 2025-04-24 | 140.75 | 148.62 | 138.75 | 147.81 | 0.1M |
| 2025-04-23 | 139.59 | 141.21 | 138.50 | 139.43 | 0.0M |
| 2025-04-22 | 141.85 | 141.85 | 139.25 | 139.59 | 0.0M |
| 2025-04-21 | 140.00 | 143.75 | 138.75 | 140.70 | 0.0M |
| 2025-04-17 | 132.50 | 135.00 | 128.50 | 134.39 | 0.1M |
| 2025-04-16 | 134.75 | 135.00 | 131.51 | 134.25 | 0.0M |
| 2025-04-15 | 135.50 | 135.50 | 131.81 | 133.32 | 0.0M |
| 2025-04-11 | 127.49 | 131.12 | 125.08 | 131.00 | 0.0M |
| 2025-04-09 | 127.50 | 127.75 | 124.99 | 127.54 | 0.0M |
| 2025-04-08 | 130.00 | 130.00 | 126.75 | 129.71 | 0.0M |
| 2025-04-07 | 131.25 | 131.25 | 120.00 | 126.25 | 0.0M |
| 2025-04-04 | 140.00 | 140.00 | 130.00 | 134.45 | 0.0M |
| 2025-04-03 | 140.25 | 140.25 | 133.25 | 137.19 | 0.0M |
| 2025-04-02 | 134.50 | 136.95 | 130.53 | 136.72 | 0.0M |
| 2025-04-01 | 137.50 | 138.19 | 127.80 | 135.41 | 0.0M |
| 2025-03-28 | 124.28 | 137.22 | 124.28 | 133.62 | 0.0M |
| 2025-03-27 | 132.75 | 136.25 | 125.51 | 127.11 | 0.0M |
| 2025-03-26 | 128.04 | 133.75 | 125.00 | 131.72 | 0.1M |
| 2025-03-25 | 134.88 | 134.88 | 121.40 | 130.65 | 0.0M |
| 2025-03-24 | 137.36 | 137.36 | 130.38 | 132.68 | 0.0M |
| 2025-03-21 | 133.31 | 137.50 | 130.50 | 135.07 | 0.1M |
| 2025-03-20 | 128.75 | 130.50 | 126.05 | 128.79 | 0.0M |
| 2025-03-19 | 132.00 | 132.00 | 124.05 | 126.05 | 0.1M |
| 2025-03-18 | 133.75 | 133.75 | 121.50 | 127.59 | 0.1M |
| 2025-03-17 | 134.85 | 134.85 | 125.00 | 131.25 | 0.0M |
| 2025-03-13 | 123.75 | 135.00 | 123.28 | 129.16 | 0.1M |
| 2025-03-12 | 129.25 | 129.25 | 123.50 | 125.72 | 0.0M |
| 2025-03-11 | 129.69 | 129.69 | 123.74 | 127.00 | 0.0M |
| 2025-03-10 | 127.50 | 132.45 | 120.80 | 126.69 | 0.0M |
| 2025-03-07 | 133.70 | 133.70 | 128.00 | 130.69 | 0.1M |
| 2025-03-06 | 132.20 | 134.50 | 128.00 | 131.57 | 0.1M |
| 2025-03-05 | 136.75 | 136.75 | 129.25 | 129.62 | 0.1M |
| 2025-03-04 | 133.00 | 133.00 | 127.66 | 129.93 | 0.0M |
| 2025-03-03 | 136.25 | 137.50 | 120.50 | 129.69 | 0.0M |
| 2025-02-28 | 138.94 | 142.00 | 130.00 | 136.41 | 0.0M |
| 2025-02-27 | 139.50 | 145.88 | 138.25 | 143.06 | 0.0M |
| 2025-02-25 | 147.10 | 147.10 | 142.51 | 143.03 | 0.0M |
| 2025-02-24 | 142.51 | 146.20 | 142.51 | 145.59 | 0.0M |
| 2025-02-21 | 154.62 | 154.62 | 143.25 | 147.53 | 0.0M |
| 2025-02-20 | 145.50 | 147.75 | 141.89 | 145.70 | 0.0M |
| 2025-02-19 | 148.50 | 148.50 | 138.75 | 141.79 | 0.0M |
| 2025-02-18 | 152.57 | 152.76 | 135.91 | 144.09 | 0.0M |
| 2025-02-17 | 159.95 | 159.95 | 145.50 | 151.85 | 0.0M |
| 2025-02-14 | 159.50 | 159.50 | 145.25 | 154.57 | 0.0M |
| 2025-02-13 | 153.00 | 160.12 | 153.00 | 159.36 | 0.0M |
| 2025-02-12 | 150.19 | 162.50 | 145.75 | 160.12 | 0.0M |
| 2025-02-11 | 167.50 | 167.75 | 153.01 | 155.60 | 0.0M |
| 2025-02-10 | 170.00 | 170.00 | 157.81 | 162.43 | 0.0M |
| 2025-02-07 | 169.95 | 169.95 | 162.57 | 166.07 | 0.0M |
| 2025-02-06 | 169.70 | 171.00 | 160.00 | 165.22 | 0.0M |
| 2025-02-05 | 171.95 | 171.95 | 165.25 | 169.04 | 0.0M |
| 2025-02-04 | 173.72 | 173.72 | 167.66 | 169.09 | 0.0M |
| 2025-02-03 | 172.50 | 173.74 | 169.50 | 172.21 | 0.0M |
| 2025-02-01 | 174.25 | 178.10 | 169.05 | 172.46 | 0.0M |
| 2025-01-31 | 172.50 | 173.97 | 168.15 | 172.80 | 0.0M |
| 2025-01-30 | 172.50 | 173.50 | 172.50 | 172.50 | 0.0M |
| 2025-01-29 | 174.44 | 174.44 | 166.25 | 172.29 | 0.0M |
| 2025-01-28 | 170.00 | 176.20 | 157.84 | 170.80 | 0.0M |
| 2025-01-27 | 168.00 | 174.75 | 164.00 | 170.55 | 0.0M |
| 2025-01-24 | 176.12 | 176.12 | 169.55 | 174.46 | 0.0M |
| 2025-01-23 | 175.95 | 176.22 | 169.31 | 175.24 | 0.0M |
| 2025-01-22 | 176.24 | 176.24 | 174.97 | 175.43 | 0.0M |
| 2025-01-21 | 177.62 | 177.72 | 170.50 | 175.12 | 0.0M |
| 2025-01-20 | 177.44 | 177.44 | 175.25 | 175.51 | 0.0M |
| 2025-01-17 | 175.95 | 175.95 | 171.82 | 174.80 | 0.0M |
| 2025-01-16 | 177.47 | 177.47 | 172.50 | 174.81 | 0.1M |
| 2025-01-15 | 174.75 | 174.91 | 170.55 | 174.71 | 0.0M |
| 2025-01-14 | 174.95 | 174.95 | 166.34 | 172.91 | 0.1M |
| 2025-01-13 | 172.00 | 174.25 | 165.00 | 173.12 | 0.1M |
| 2025-01-10 | 175.00 | 175.00 | 165.62 | 172.00 | 0.0M |
| 2025-01-09 | 174.95 | 174.95 | 172.25 | 173.88 | 0.0M |
| 2025-01-08 | 175.50 | 175.50 | 170.00 | 174.20 | 0.0M |
| 2025-01-07 | 174.45 | 174.88 | 170.00 | 172.47 | 0.0M |
| 2025-01-06 | 176.95 | 176.95 | 168.38 | 173.31 | 0.0M |
| 2025-01-03 | 176.93 | 177.00 | 170.00 | 174.79 | 0.1M |
| 2025-01-02 | 178.62 | 184.97 | 170.54 | 178.36 | 0.1M |
| 2025-01-01 | 176.45 | 177.00 | 170.03 | 170.95 | 0.1M |