75.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 79.00 | 79.49 | 78.36 | 78.80 | 135.2K |
| 09:35 | 78.70 | 78.85 | 76.80 | 77.21 | 185.3K |
| 09:40 | 77.21 | 77.50 | 76.82 | 77.15 | 165.4K |
| 09:45 | 77.13 | 78.10 | 77.00 | 77.33 | 193.2K |
| 09:50 | 77.33 | 77.61 | 76.36 | 76.74 | 147.4K |
| 09:55 | 76.91 | 77.11 | 76.51 | 76.97 | 101.6K |
| 10:00 | 76.69 | 76.95 | 76.36 | 76.68 | 63.5K |
| 10:05 | 76.42 | 76.68 | 76.36 | 76.51 | 44.4K |
| 10:10 | 76.66 | 76.66 | 75.78 | 76.20 | 139.1K |
| 10:15 | 76.08 | 76.40 | 75.78 | 76.10 | 88.9K |
| 10:20 | 76.10 | 76.43 | 75.87 | 76.16 | 54.3K |
| 10:25 | 76.17 | 76.58 | 76.17 | 76.20 | 40.8K |
| 10:30 | 76.26 | 77.22 | 76.05 | 77.19 | 127.3K |
| 10:35 | 77.19 | 77.49 | 76.76 | 76.87 | 55.4K |
| 10:40 | 76.82 | 77.16 | 76.51 | 76.64 | 29.2K |
| 10:45 | 76.63 | 76.95 | 76.63 | 76.70 | 15.7K |
| 10:50 | 76.70 | 77.50 | 76.68 | 77.50 | 58.6K |
| 10:55 | 77.49 | 77.97 | 77.10 | 77.78 | 100.0K |
| 11:00 | 77.78 | 77.83 | 77.32 | 77.72 | 24.7K |
| 11:05 | 77.55 | 77.77 | 77.20 | 77.73 | 47.0K |
| 11:10 | 77.26 | 77.73 | 77.11 | 77.49 | 16.6K |
| 11:15 | 77.49 | 77.68 | 77.10 | 77.66 | 40.7K |
| 11:20 | 77.24 | 77.53 | 77.03 | 77.03 | 14.7K |
| 11:25 | 77.03 | 77.04 | 76.41 | 77.03 | 59.2K |
| 13:00 | 77.03 | 77.37 | 76.34 | 76.89 | 46.6K |
| 13:05 | 76.34 | 76.99 | 76.03 | 76.33 | 58.5K |
| 13:10 | 76.37 | 77.13 | 76.37 | 77.09 | 33.1K |
| 13:15 | 77.09 | 77.32 | 76.62 | 77.03 | 49.8K |
| 13:20 | 77.00 | 77.63 | 77.00 | 77.63 | 20.2K |
| 13:25 | 77.13 | 77.62 | 76.63 | 77.40 | 36.0K |
| 13:30 | 76.90 | 77.41 | 76.50 | 77.10 | 55.5K |
| 13:35 | 76.51 | 77.09 | 76.30 | 76.76 | 44.9K |
| 13:40 | 76.37 | 76.91 | 76.31 | 76.45 | 28.1K |
| 13:45 | 76.45 | 76.81 | 76.18 | 76.37 | 71.8K |
| 13:50 | 76.53 | 76.58 | 76.00 | 76.02 | 64.9K |
| 13:55 | 76.00 | 76.02 | 75.31 | 75.37 | 141.8K |
| 14:00 | 75.38 | 75.54 | 75.25 | 75.32 | 108.3K |
| 14:05 | 75.31 | 75.99 | 75.30 | 75.69 | 39.4K |
| 14:10 | 75.94 | 75.94 | 75.55 | 75.64 | 34.8K |
| 14:15 | 75.64 | 76.38 | 75.63 | 76.07 | 44.1K |
| 14:20 | 76.38 | 76.59 | 75.63 | 76.10 | 37.3K |
| 14:25 | 76.10 | 76.52 | 75.89 | 75.94 | 61.6K |
| 14:30 | 76.18 | 76.40 | 75.60 | 76.29 | 66.0K |
| 14:35 | 75.94 | 76.29 | 75.92 | 76.26 | 54.9K |
| 14:40 | 76.06 | 76.25 | 76.00 | 76.18 | 61.6K |
| 14:45 | 76.24 | 76.55 | 76.00 | 76.08 | 65.1K |
| 14:50 | 76.26 | 76.28 | 75.92 | 75.95 | 53.9K |
| 14:55 | 75.91 | 76.16 | 75.79 | 75.94 | 42.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 79.70 | 79.70 | 75.25 | 75.40 | 3.3M |
| 2025-09-25 | 79.00 | 80.48 | 76.60 | 79.85 | 3.7M |
| 2025-09-24 | 75.36 | 80.50 | 75.36 | 79.50 | 4.3M |
| 2025-09-23 | 78.00 | 78.50 | 73.00 | 76.01 | 3.6M |
| 2025-09-22 | 76.51 | 78.39 | 75.20 | 77.20 | 3.7M |
| 2025-09-19 | 75.37 | 80.39 | 74.28 | 76.13 | 5.6M |
| 2025-09-18 | 76.76 | 77.19 | 73.71 | 74.76 | 4.2M |
| 2025-09-17 | 79.50 | 79.88 | 76.31 | 76.43 | 3.9M |
| 2025-09-16 | 79.25 | 79.95 | 76.63 | 79.36 | 4.7M |
| 2025-09-15 | 81.23 | 84.62 | 79.00 | 80.11 | 5.2M |
| 2025-09-12 | 83.70 | 86.97 | 80.17 | 82.31 | 7.3M |
| 2025-09-11 | 87.00 | 93.85 | 83.50 | 84.00 | 9.6M |
| 2025-09-10 | 82.15 | 88.77 | 82.15 | 87.49 | 8.3M |
| 2025-09-09 | 72.01 | 88.19 | 70.80 | 84.70 | 9.3M |
| 2025-09-08 | 72.00 | 76.00 | 67.00 | 73.50 | 10.8M |
| 2025-09-05 | 60.60 | 69.28 | 59.01 | 68.71 | 7.9M |
| 2025-09-04 | 64.95 | 66.47 | 59.30 | 60.62 | 7.7M |
| 2025-09-03 | 65.00 | 67.36 | 63.02 | 64.30 | 6.1M |
| 2025-09-02 | 66.20 | 69.51 | 63.72 | 66.61 | 7.5M |
| 2025-09-01 | 62.80 | 69.50 | 62.13 | 66.20 | 9.2M |
| 2025-08-29 | 60.40 | 63.89 | 59.51 | 62.60 | 8.1M |
| 2025-08-28 | 58.00 | 63.02 | 57.21 | 62.69 | 9.2M |
| 2025-08-27 | 58.81 | 61.50 | 57.00 | 59.88 | 10.9M |
| 2025-08-26 | 53.60 | 56.00 | 52.01 | 53.99 | 9.2M |
| 2025-08-25 | 51.22 | 55.00 | 50.77 | 53.26 | 12.7M |
| 2025-08-22 | 45.83 | 49.60 | 44.83 | 48.70 | 12.7M |
| 2025-08-21 | 40.60 | 46.90 | 40.55 | 44.84 | 13.6M |
| 2025-08-20 | 40.33 | 40.67 | 39.77 | 40.67 | 3.2M |
| 2025-08-19 | 41.30 | 41.40 | 40.70 | 40.98 | 2.5M |
| 2025-08-18 | 42.10 | 42.35 | 41.10 | 41.22 | 4.8M |
| 2025-08-15 | 39.87 | 42.00 | 39.80 | 41.50 | 4.6M |
| 2025-08-14 | 40.09 | 40.96 | 39.92 | 39.99 | 3.3M |
| 2025-08-13 | 40.09 | 40.18 | 39.70 | 40.06 | 1.6M |
| 2025-08-12 | 40.21 | 40.42 | 39.88 | 40.16 | 1.8M |
| 2025-08-11 | 39.60 | 40.20 | 39.55 | 40.14 | 1.9M |
| 2025-08-08 | 39.80 | 39.88 | 39.35 | 39.46 | 1.3M |
| 2025-08-07 | 40.07 | 40.21 | 39.79 | 39.90 | 1.3M |
| 2025-08-06 | 39.81 | 40.13 | 39.43 | 40.07 | 2.0M |
| 2025-08-05 | 39.13 | 40.60 | 39.13 | 40.02 | 3.0M |
| 2025-08-04 | 38.80 | 39.56 | 38.50 | 39.30 | 1.3M |
| 2025-08-01 | 38.30 | 39.58 | 38.18 | 39.08 | 1.8M |
| 2025-07-31 | 38.67 | 39.09 | 38.12 | 38.40 | 1.5M |
| 2025-07-30 | 39.10 | 39.48 | 38.66 | 38.98 | 1.3M |
| 2025-07-29 | 39.31 | 39.37 | 38.70 | 39.15 | 1.5M |
| 2025-07-28 | 39.15 | 39.40 | 38.91 | 39.30 | 1.3M |
| 2025-07-25 | 39.35 | 39.56 | 39.15 | 39.21 | 1.2M |
| 2025-07-24 | 39.05 | 39.83 | 39.00 | 39.48 | 1.4M |
| 2025-07-23 | 39.78 | 39.90 | 38.96 | 39.09 | 1.9M |
| 2025-07-22 | 39.92 | 40.33 | 39.61 | 39.89 | 1.7M |
| 2025-07-21 | 39.55 | 40.49 | 39.53 | 39.92 | 1.7M |
| 2025-07-18 | 39.49 | 39.75 | 39.31 | 39.60 | 1.0M |
| 2025-07-17 | 39.77 | 39.79 | 39.46 | 39.62 | 1.3M |
| 2025-07-16 | 39.61 | 39.78 | 39.45 | 39.71 | 1.5M |
| 2025-07-15 | 40.77 | 40.77 | 39.11 | 39.57 | 2.8M |
| 2025-07-14 | 40.76 | 40.94 | 40.20 | 40.77 | 1.4M |
| 2025-07-11 | 41.35 | 41.35 | 40.48 | 40.72 | 2.6M |
| 2025-07-10 | 40.89 | 42.44 | 40.69 | 41.42 | 4.6M |
| 2025-07-09 | 40.01 | 41.28 | 39.77 | 41.05 | 4.5M |
| 2025-07-08 | 39.66 | 40.28 | 39.41 | 39.90 | 1.9M |
| 2025-07-07 | 39.48 | 39.95 | 39.30 | 39.49 | 1.5M |
| 2025-07-04 | 40.66 | 40.80 | 39.50 | 39.55 | 3.1M |
| 2025-07-03 | 40.57 | 40.88 | 40.33 | 40.66 | 1.9M |
| 2025-07-02 | 41.41 | 41.46 | 40.52 | 40.74 | 2.4M |
| 2025-07-01 | 41.00 | 41.80 | 40.30 | 41.60 | 4.4M |
| 2025-06-30 | 40.95 | 41.25 | 40.40 | 41.05 | 3.0M |
| 2025-06-27 | 40.53 | 41.24 | 40.45 | 40.95 | 4.0M |
| 2025-06-26 | 40.95 | 41.37 | 40.30 | 40.30 | 5.6M |
| 2025-06-25 | 40.50 | 41.87 | 40.45 | 41.49 | 9.5M |
| 2025-06-24 | 38.38 | 44.96 | 38.26 | 42.75 | 12.6M |
| 2025-06-23 | 36.86 | 39.48 | 36.84 | 38.91 | 4.0M |
| 2025-06-20 | 37.25 | 37.91 | 36.70 | 37.07 | 1.9M |
| 2025-06-19 | 39.10 | 39.20 | 37.30 | 37.38 | 4.0M |
| 2025-06-18 | 39.00 | 40.93 | 37.88 | 39.55 | 4.8M |
| 2025-06-17 | 39.21 | 39.92 | 38.32 | 39.08 | 3.4M |
| 2025-06-16 | 39.58 | 40.29 | 38.43 | 39.20 | 4.5M |
| 2025-06-13 | 39.75 | 41.64 | 38.53 | 39.90 | 7.8M |
| 2025-06-12 | 36.58 | 39.83 | 36.48 | 39.70 | 7.7M |
| 2025-06-11 | 36.50 | 37.57 | 36.50 | 36.86 | 3.1M |
| 2025-06-10 | 37.59 | 37.89 | 36.39 | 36.98 | 2.9M |
| 2025-06-09 | 38.11 | 38.38 | 37.50 | 37.88 | 3.1M |
| 2025-06-06 | 35.24 | 39.67 | 35.12 | 37.95 | 5.2M |
| 2025-06-05 | 35.38 | 35.38 | 34.91 | 35.24 | 0.8M |
| 2025-06-04 | 35.22 | 35.68 | 35.08 | 35.35 | 0.9M |
| 2025-06-03 | 34.88 | 35.68 | 34.87 | 35.23 | 0.8M |
| 2025-05-30 | 36.00 | 36.05 | 35.04 | 35.11 | 1.2M |
| 2025-05-29 | 35.66 | 36.33 | 35.47 | 36.06 | 1.1M |
| 2025-05-28 | 36.30 | 36.45 | 35.50 | 35.68 | 1.5M |
| 2025-05-27 | 37.40 | 37.48 | 36.10 | 36.38 | 1.4M |
| 2025-05-26 | 36.85 | 37.55 | 36.08 | 37.10 | 1.7M |
| 2025-05-23 | 36.41 | 37.92 | 36.39 | 37.08 | 2.4M |
| 2025-05-22 | 37.08 | 37.69 | 36.60 | 36.60 | 1.5M |
| 2025-05-21 | 36.85 | 37.46 | 36.62 | 37.11 | 1.2M |
| 2025-05-20 | 36.59 | 37.11 | 36.55 | 36.93 | 0.9M |
| 2025-05-19 | 37.05 | 37.05 | 36.22 | 36.58 | 1.1M |
| 2025-05-16 | 47.62 | 48.35 | 47.44 | 48.17 | 0.8M |
| 2025-05-15 | 47.91 | 48.24 | 47.60 | 47.62 | 0.7M |
| 2025-05-14 | 48.09 | 48.42 | 47.76 | 47.90 | 0.9M |
| 2025-05-13 | 48.10 | 48.48 | 47.65 | 48.13 | 1.1M |
| 2025-05-12 | 47.46 | 47.96 | 47.44 | 47.82 | 0.6M |
| 2025-05-09 | 48.14 | 48.19 | 47.10 | 47.34 | 1.0M |
| 2025-05-08 | 47.40 | 48.39 | 47.40 | 48.23 | 1.1M |
| 2025-05-07 | 47.50 | 47.88 | 46.88 | 47.71 | 1.3M |
| 2025-05-06 | 45.89 | 47.23 | 45.80 | 47.22 | 1.4M |
| 2025-04-30 | 46.14 | 46.45 | 45.42 | 45.58 | 1.0M |
| 2025-04-29 | 46.20 | 46.88 | 45.73 | 46.14 | 0.8M |
| 2025-04-28 | 46.98 | 46.98 | 45.60 | 45.68 | 0.8M |
| 2025-04-25 | 46.51 | 47.86 | 46.51 | 46.83 | 1.1M |
| 2025-04-24 | 47.53 | 47.70 | 46.10 | 46.78 | 1.6M |
| 2025-04-23 | 47.30 | 47.88 | 47.26 | 47.58 | 1.2M |
| 2025-04-22 | 47.77 | 47.89 | 47.20 | 47.20 | 1.0M |
| 2025-04-21 | 48.00 | 48.00 | 47.28 | 47.83 | 1.2M |
| 2025-04-18 | 48.00 | 48.66 | 47.33 | 48.00 | 1.4M |
| 2025-04-17 | 46.75 | 49.94 | 46.60 | 48.31 | 3.0M |
| 2025-04-16 | 45.81 | 47.90 | 45.63 | 47.27 | 2.5M |
| 2025-04-15 | 46.05 | 46.49 | 45.63 | 45.97 | 0.9M |
| 2025-04-14 | 45.99 | 46.27 | 45.60 | 45.98 | 1.1M |
| 2025-04-11 | 44.95 | 45.79 | 44.90 | 45.31 | 1.1M |
| 2025-04-10 | 45.20 | 46.35 | 45.19 | 45.26 | 1.9M |
| 2025-04-09 | 43.49 | 45.07 | 41.38 | 44.58 | 1.8M |
| 2025-04-08 | 43.32 | 45.31 | 43.32 | 44.18 | 1.7M |
| 2025-04-07 | 48.89 | 48.89 | 42.15 | 43.00 | 2.5M |
| 2025-04-03 | 50.32 | 51.78 | 50.07 | 51.16 | 1.3M |
| 2025-04-02 | 51.20 | 52.21 | 50.78 | 50.92 | 1.8M |
| 2025-04-01 | 49.62 | 51.98 | 49.62 | 51.69 | 2.1M |
| 2025-03-31 | 51.50 | 51.50 | 49.32 | 49.99 | 1.3M |
| 2025-03-28 | 52.28 | 52.28 | 50.05 | 50.78 | 2.3M |
| 2025-03-27 | 51.32 | 52.96 | 51.22 | 52.66 | 2.4M |
| 2025-03-26 | 50.31 | 52.30 | 50.31 | 51.98 | 2.1M |
| 2025-03-25 | 50.01 | 51.20 | 49.70 | 50.70 | 1.3M |
| 2025-03-24 | 50.42 | 50.90 | 49.04 | 50.02 | 1.3M |
| 2025-03-21 | 51.81 | 52.20 | 50.37 | 50.50 | 1.6M |
| 2025-03-20 | 52.33 | 52.53 | 51.90 | 52.06 | 1.3M |
| 2025-03-19 | 52.98 | 52.98 | 52.00 | 52.33 | 1.6M |
| 2025-03-18 | 53.80 | 53.80 | 52.77 | 52.81 | 1.8M |
| 2025-03-17 | 53.10 | 53.79 | 53.01 | 53.57 | 1.6M |
| 2025-03-14 | 52.80 | 53.28 | 52.13 | 53.17 | 1.9M |
| 2025-03-13 | 54.00 | 55.48 | 52.80 | 52.95 | 3.2M |
| 2025-03-12 | 54.60 | 54.79 | 53.75 | 54.15 | 2.7M |
| 2025-03-11 | 52.77 | 55.00 | 52.58 | 54.73 | 3.8M |
| 2025-03-10 | 51.98 | 53.50 | 51.68 | 53.49 | 3.1M |
| 2025-03-07 | 52.39 | 53.58 | 51.65 | 51.88 | 3.0M |
| 2025-03-06 | 52.55 | 52.92 | 51.72 | 52.61 | 2.6M |
| 2025-03-05 | 53.10 | 53.76 | 51.29 | 52.05 | 3.1M |
| 2025-03-04 | 53.83 | 53.83 | 52.60 | 53.41 | 3.5M |
| 2025-03-03 | 52.08 | 54.88 | 52.04 | 54.59 | 5.9M |
| 2025-02-28 | 50.04 | 55.35 | 50.04 | 53.12 | 7.8M |
| 2025-02-27 | 49.25 | 49.98 | 48.66 | 49.64 | 2.2M |
| 2025-02-26 | 48.80 | 49.63 | 48.80 | 49.40 | 1.7M |
| 2025-02-25 | 48.56 | 49.29 | 48.48 | 48.76 | 1.4M |
| 2025-02-24 | 49.13 | 49.60 | 48.70 | 49.05 | 1.8M |
| 2025-02-21 | 49.21 | 49.50 | 48.71 | 49.31 | 1.8M |
| 2025-02-20 | 50.02 | 50.16 | 49.24 | 49.48 | 2.1M |
| 2025-02-19 | 49.78 | 50.43 | 49.60 | 50.18 | 2.5M |
| 2025-02-18 | 50.34 | 51.87 | 50.03 | 50.11 | 4.0M |
| 2025-02-17 | 50.35 | 50.83 | 49.53 | 50.76 | 3.4M |
| 2025-02-14 | 49.50 | 50.49 | 48.62 | 50.35 | 3.8M |
| 2025-02-13 | 49.05 | 50.95 | 49.01 | 49.85 | 4.9M |
| 2025-02-12 | 48.54 | 48.86 | 48.03 | 48.48 | 1.7M |
| 2025-02-11 | 48.45 | 49.16 | 47.91 | 48.80 | 2.4M |
| 2025-02-10 | 47.74 | 48.66 | 47.74 | 48.59 | 2.6M |
| 2025-02-07 | 46.79 | 48.18 | 46.66 | 47.60 | 2.6M |
| 2025-02-06 | 45.92 | 47.05 | 45.52 | 47.01 | 1.9M |
| 2025-02-05 | 45.81 | 45.96 | 45.30 | 45.85 | 1.1M |
| 2025-01-27 | 47.40 | 47.50 | 45.60 | 45.60 | 1.6M |
| 2025-01-24 | 47.07 | 47.25 | 46.33 | 46.91 | 1.6M |
| 2025-01-23 | 48.02 | 48.49 | 47.32 | 47.32 | 2.1M |
| 2025-01-22 | 48.00 | 48.44 | 47.62 | 47.65 | 1.4M |
| 2025-01-21 | 48.39 | 48.75 | 47.58 | 48.29 | 2.1M |
| 2025-01-20 | 48.50 | 49.19 | 48.23 | 48.56 | 2.2M |
| 2025-01-17 | 48.73 | 48.88 | 48.05 | 48.27 | 2.7M |
| 2025-01-16 | 47.08 | 49.49 | 47.00 | 49.47 | 4.8M |
| 2025-01-15 | 47.54 | 47.65 | 46.94 | 46.97 | 2.3M |
| 2025-01-14 | 46.18 | 47.88 | 46.11 | 47.88 | 3.3M |
| 2025-01-13 | 45.72 | 46.78 | 45.00 | 46.33 | 2.0M |
| 2025-01-10 | 47.37 | 47.76 | 46.24 | 46.28 | 2.5M |
| 2025-01-09 | 47.71 | 48.37 | 46.46 | 47.78 | 3.0M |
| 2025-01-08 | 46.21 | 47.99 | 46.21 | 47.92 | 3.9M |
| 2025-01-07 | 46.00 | 47.08 | 45.66 | 46.47 | 1.8M |
| 2025-01-06 | 46.90 | 47.10 | 45.62 | 46.00 | 2.1M |
| 2025-01-03 | 49.01 | 49.20 | 46.89 | 46.99 | 2.7M |
| 2025-01-02 | 51.33 | 51.33 | 48.61 | 48.87 | 3.0M |