23.21
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 23.44 | 23.44 | 23.27 | 23.28 | 780.2K |
| 09:35 | 23.29 | 23.29 | 23.21 | 23.22 | 685.5K |
| 09:40 | 23.21 | 23.26 | 23.21 | 23.25 | 472.9K |
| 09:45 | 23.25 | 23.32 | 23.23 | 23.25 | 332.9K |
| 09:50 | 23.25 | 23.25 | 23.21 | 23.22 | 343.5K |
| 09:55 | 23.22 | 23.22 | 23.12 | 23.19 | 725.5K |
| 10:00 | 23.17 | 23.24 | 23.17 | 23.20 | 172.9K |
| 10:05 | 23.21 | 23.25 | 23.20 | 23.24 | 175.1K |
| 10:10 | 23.24 | 23.24 | 23.20 | 23.20 | 164.5K |
| 10:15 | 23.20 | 23.24 | 23.19 | 23.24 | 232.6K |
| 10:20 | 23.24 | 23.31 | 23.23 | 23.28 | 186.5K |
| 10:25 | 23.28 | 23.31 | 23.27 | 23.29 | 127.6K |
| 10:30 | 23.29 | 23.30 | 23.26 | 23.30 | 99.5K |
| 10:35 | 23.30 | 23.33 | 23.28 | 23.33 | 122.0K |
| 10:40 | 23.34 | 23.34 | 23.31 | 23.32 | 110.9K |
| 10:45 | 23.32 | 23.33 | 23.30 | 23.33 | 105.9K |
| 10:50 | 23.32 | 23.33 | 23.29 | 23.30 | 50.4K |
| 10:55 | 23.32 | 23.33 | 23.29 | 23.30 | 142.9K |
| 11:00 | 23.31 | 23.34 | 23.31 | 23.34 | 142.6K |
| 11:05 | 23.34 | 23.36 | 23.33 | 23.33 | 93.1K |
| 11:10 | 23.35 | 23.38 | 23.31 | 23.35 | 169.9K |
| 11:15 | 23.35 | 23.35 | 23.30 | 23.30 | 42.5K |
| 11:20 | 23.30 | 23.33 | 23.28 | 23.30 | 51.1K |
| 11:25 | 23.30 | 23.31 | 23.28 | 23.29 | 76.2K |
| 13:00 | 23.30 | 23.30 | 23.26 | 23.28 | 82.4K |
| 13:05 | 23.28 | 23.28 | 23.25 | 23.26 | 49.0K |
| 13:10 | 23.26 | 23.32 | 23.26 | 23.32 | 74.5K |
| 13:15 | 23.34 | 23.56 | 23.34 | 23.43 | 899.3K |
| 13:20 | 23.44 | 23.46 | 23.41 | 23.44 | 166.7K |
| 13:25 | 23.44 | 23.46 | 23.40 | 23.41 | 164.7K |
| 13:30 | 23.40 | 23.42 | 23.36 | 23.38 | 84.7K |
| 13:35 | 23.37 | 23.42 | 23.36 | 23.42 | 66.6K |
| 13:40 | 23.41 | 23.42 | 23.38 | 23.40 | 54.1K |
| 13:45 | 23.40 | 23.41 | 23.39 | 23.40 | 82.3K |
| 13:50 | 23.39 | 23.45 | 23.38 | 23.42 | 127.2K |
| 13:55 | 23.40 | 23.44 | 23.36 | 23.36 | 170.2K |
| 14:00 | 23.36 | 23.37 | 23.34 | 23.37 | 106.6K |
| 14:05 | 23.36 | 23.36 | 23.31 | 23.36 | 93.0K |
| 14:10 | 23.36 | 23.36 | 23.33 | 23.33 | 52.9K |
| 14:15 | 23.33 | 23.34 | 23.31 | 23.34 | 94.4K |
| 14:20 | 23.34 | 23.34 | 23.31 | 23.32 | 54.0K |
| 14:25 | 23.33 | 23.33 | 23.25 | 23.29 | 241.2K |
| 14:30 | 23.29 | 23.30 | 23.24 | 23.25 | 173.5K |
| 14:35 | 23.25 | 23.27 | 23.23 | 23.26 | 131.8K |
| 14:40 | 23.27 | 23.29 | 23.24 | 23.26 | 177.9K |
| 14:45 | 23.27 | 23.31 | 23.26 | 23.31 | 182.3K |
| 14:50 | 23.31 | 23.31 | 23.26 | 23.26 | 245.5K |
| 14:55 | 23.26 | 23.27 | 23.24 | 23.24 | 201.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 23.23 | 23.33 | 23.00 | 23.21 | 9.2M |
| 2025-09-26 | 23.45 | 23.57 | 23.12 | 23.23 | 9.5M |
| 2025-09-25 | 23.54 | 23.58 | 23.20 | 23.50 | 12.3M |
| 2025-09-24 | 23.51 | 23.70 | 23.30 | 23.54 | 13.9M |
| 2025-09-23 | 24.20 | 24.22 | 23.37 | 23.63 | 16.3M |
| 2025-09-22 | 24.72 | 24.74 | 23.94 | 24.40 | 22.6M |
| 2025-09-19 | 24.95 | 25.40 | 24.46 | 24.93 | 30.7M |
| 2025-09-18 | 24.40 | 25.35 | 24.21 | 24.95 | 39.9M |
| 2025-09-17 | 24.34 | 24.72 | 23.83 | 24.26 | 23.5M |
| 2025-09-16 | 24.48 | 24.52 | 23.88 | 24.18 | 23.3M |
| 2025-09-15 | 23.25 | 24.48 | 23.25 | 24.20 | 32.0M |
| 2025-09-12 | 23.40 | 23.55 | 23.21 | 23.23 | 10.3M |
| 2025-09-11 | 23.54 | 23.54 | 23.05 | 23.47 | 15.0M |
| 2025-09-10 | 23.48 | 23.96 | 23.41 | 23.55 | 13.9M |
| 2025-09-09 | 23.43 | 23.50 | 23.22 | 23.33 | 8.4M |
| 2025-09-08 | 23.28 | 23.62 | 23.18 | 23.41 | 14.5M |
| 2025-09-05 | 22.97 | 23.29 | 22.61 | 23.27 | 14.2M |
| 2025-09-04 | 22.72 | 23.07 | 22.70 | 22.96 | 13.6M |
| 2025-09-03 | 23.15 | 23.25 | 22.70 | 22.72 | 11.0M |
| 2025-09-02 | 23.04 | 23.13 | 22.88 | 23.06 | 13.0M |
| 2025-09-01 | 23.23 | 23.24 | 22.97 | 23.04 | 15.9M |
| 2025-08-29 | 23.35 | 23.55 | 23.19 | 23.23 | 11.9M |
| 2025-08-28 | 23.20 | 23.72 | 23.02 | 23.35 | 18.9M |
| 2025-08-27 | 23.43 | 23.48 | 23.03 | 23.05 | 15.9M |
| 2025-08-26 | 23.61 | 23.69 | 23.43 | 23.46 | 12.1M |
| 2025-08-25 | 23.42 | 23.66 | 23.29 | 23.61 | 15.6M |
| 2025-08-22 | 23.36 | 23.53 | 23.18 | 23.41 | 13.8M |
| 2025-08-21 | 23.08 | 23.59 | 22.94 | 23.39 | 18.4M |
| 2025-08-20 | 22.62 | 23.15 | 22.52 | 23.08 | 16.8M |
| 2025-08-19 | 22.80 | 22.91 | 22.63 | 22.68 | 8.8M |
| 2025-08-18 | 22.67 | 22.96 | 22.59 | 22.80 | 14.7M |
| 2025-08-15 | 22.38 | 22.63 | 22.27 | 22.63 | 11.7M |
| 2025-08-14 | 22.45 | 22.78 | 22.37 | 22.42 | 11.9M |
| 2025-08-13 | 22.58 | 22.62 | 22.35 | 22.41 | 8.7M |
| 2025-08-12 | 22.31 | 22.41 | 22.25 | 22.40 | 7.6M |
| 2025-08-11 | 22.17 | 22.30 | 22.13 | 22.30 | 5.3M |
| 2025-08-08 | 22.25 | 22.27 | 22.13 | 22.19 | 4.9M |
| 2025-08-07 | 22.30 | 22.36 | 22.21 | 22.25 | 5.8M |
| 2025-08-06 | 22.39 | 22.39 | 22.15 | 22.30 | 7.2M |
| 2025-08-05 | 22.23 | 22.39 | 22.14 | 22.39 | 6.1M |
| 2025-08-04 | 22.23 | 22.24 | 22.07 | 22.18 | 5.3M |
| 2025-08-01 | 22.22 | 22.27 | 22.06 | 22.26 | 6.7M |
| 2025-07-31 | 22.99 | 22.99 | 22.54 | 22.59 | 10.6M |
| 2025-07-30 | 22.83 | 22.95 | 22.74 | 22.87 | 10.0M |
| 2025-07-29 | 22.93 | 22.94 | 22.65 | 22.84 | 8.4M |
| 2025-07-28 | 22.97 | 23.05 | 22.83 | 22.95 | 8.5M |
| 2025-07-25 | 23.17 | 23.18 | 22.93 | 22.98 | 10.6M |
| 2025-07-24 | 22.73 | 23.13 | 22.73 | 23.12 | 15.7M |
| 2025-07-23 | 22.79 | 22.98 | 22.65 | 22.71 | 12.1M |
| 2025-07-22 | 22.72 | 22.77 | 22.50 | 22.77 | 12.6M |
| 2025-07-21 | 22.57 | 22.67 | 22.53 | 22.67 | 9.0M |
| 2025-07-18 | 22.51 | 22.60 | 22.42 | 22.60 | 8.7M |
| 2025-07-17 | 22.50 | 22.59 | 22.38 | 22.48 | 8.5M |
| 2025-07-16 | 22.41 | 22.72 | 22.40 | 22.51 | 11.9M |
| 2025-07-15 | 22.30 | 22.83 | 22.23 | 22.37 | 14.2M |
| 2025-07-14 | 22.35 | 22.40 | 22.15 | 22.18 | 8.6M |
| 2025-07-11 | 22.33 | 22.44 | 22.28 | 22.35 | 8.6M |
| 2025-07-10 | 22.22 | 22.34 | 22.14 | 22.33 | 7.7M |
| 2025-07-09 | 22.19 | 22.30 | 22.13 | 22.21 | 6.3M |
| 2025-07-08 | 22.01 | 22.21 | 21.99 | 22.19 | 7.1M |
| 2025-07-07 | 22.07 | 22.10 | 21.95 | 22.01 | 6.8M |
| 2025-07-04 | 22.24 | 22.26 | 22.05 | 22.08 | 7.7M |
| 2025-07-03 | 22.30 | 22.39 | 22.21 | 22.26 | 5.2M |
| 2025-07-02 | 22.28 | 22.38 | 22.20 | 22.32 | 5.0M |
| 2025-07-01 | 22.45 | 22.50 | 22.26 | 22.33 | 5.6M |
| 2025-06-30 | 22.48 | 22.50 | 22.35 | 22.44 | 6.1M |
| 2025-06-27 | 22.46 | 22.61 | 22.37 | 22.43 | 7.0M |
| 2025-06-26 | 22.51 | 22.65 | 22.34 | 22.52 | 8.9M |
| 2025-06-25 | 22.32 | 22.52 | 22.19 | 22.51 | 7.8M |
| 2025-06-24 | 21.94 | 22.23 | 21.94 | 22.21 | 6.3M |
| 2025-06-23 | 21.90 | 21.95 | 21.70 | 21.90 | 7.2M |
| 2025-06-20 | 22.19 | 22.20 | 22.02 | 22.02 | 5.6M |
| 2025-06-19 | 22.22 | 22.64 | 22.12 | 22.21 | 10.4M |
| 2025-06-18 | 22.33 | 22.33 | 22.08 | 22.13 | 4.2M |
| 2025-06-17 | 22.16 | 22.35 | 22.15 | 22.29 | 5.3M |
| 2025-06-16 | 22.15 | 22.30 | 22.12 | 22.21 | 5.6M |
| 2025-06-13 | 22.62 | 22.65 | 22.16 | 22.25 | 10.2M |
| 2025-06-12 | 22.90 | 22.91 | 22.66 | 22.71 | 9.0M |
| 2025-06-11 | 22.98 | 23.11 | 22.92 | 22.94 | 7.6M |
| 2025-06-10 | 23.14 | 23.18 | 22.78 | 23.00 | 7.9M |
| 2025-06-09 | 23.19 | 23.19 | 22.97 | 23.13 | 6.5M |
| 2025-06-06 | 23.20 | 23.22 | 23.06 | 23.09 | 4.5M |
| 2025-06-05 | 23.38 | 23.46 | 23.09 | 23.21 | 6.6M |
| 2025-06-04 | 23.09 | 23.27 | 22.96 | 23.26 | 6.0M |
| 2025-06-03 | 22.85 | 23.12 | 22.80 | 23.04 | 4.2M |
| 2025-05-30 | 23.18 | 23.28 | 22.82 | 22.93 | 6.3M |
| 2025-05-29 | 23.06 | 23.26 | 22.94 | 23.26 | 4.9M |
| 2025-05-28 | 22.93 | 23.22 | 22.88 | 23.12 | 4.9M |
| 2025-05-27 | 23.18 | 23.20 | 22.87 | 22.95 | 6.7M |
| 2025-05-26 | 23.20 | 23.25 | 23.03 | 23.18 | 5.4M |
| 2025-05-23 | 23.50 | 23.62 | 23.15 | 23.20 | 7.0M |
| 2025-05-22 | 24.00 | 24.00 | 23.43 | 23.56 | 8.6M |
| 2025-05-21 | 24.09 | 24.13 | 23.96 | 24.00 | 4.1M |
| 2025-05-20 | 23.95 | 24.14 | 23.91 | 24.05 | 7.7M |
| 2025-05-19 | 23.87 | 24.04 | 23.82 | 23.96 | 4.9M |
| 2025-05-16 | 23.92 | 23.96 | 23.80 | 23.92 | 3.9M |
| 2025-05-15 | 24.04 | 24.15 | 23.92 | 23.93 | 5.3M |
| 2025-05-14 | 24.12 | 24.16 | 23.92 | 24.08 | 7.9M |
| 2025-05-13 | 23.94 | 24.23 | 23.80 | 24.18 | 12.6M |
| 2025-05-12 | 23.93 | 23.97 | 23.70 | 23.82 | 7.9M |
| 2025-05-09 | 23.93 | 23.99 | 23.80 | 23.83 | 5.9M |
| 2025-05-08 | 24.01 | 24.06 | 23.90 | 23.93 | 7.4M |
| 2025-05-07 | 24.32 | 24.38 | 24.01 | 24.07 | 7.5M |
| 2025-05-06 | 24.12 | 24.21 | 24.00 | 24.15 | 10.2M |
| 2025-04-30 | 23.73 | 24.08 | 23.61 | 24.08 | 10.6M |
| 2025-04-29 | 24.45 | 24.66 | 24.11 | 24.28 | 9.2M |
| 2025-04-28 | 25.33 | 25.37 | 24.54 | 24.56 | 11.5M |
| 2025-04-25 | 25.15 | 25.55 | 25.04 | 25.33 | 8.3M |
| 2025-04-24 | 25.16 | 25.29 | 25.02 | 25.14 | 5.9M |
| 2025-04-23 | 25.26 | 25.36 | 24.96 | 25.11 | 9.5M |
| 2025-04-22 | 25.45 | 25.58 | 25.03 | 25.23 | 12.2M |
| 2025-04-21 | 25.63 | 25.91 | 25.39 | 25.57 | 13.0M |
| 2025-04-18 | 27.00 | 27.00 | 25.90 | 25.96 | 15.8M |
| 2025-04-17 | 26.30 | 27.65 | 25.92 | 27.15 | 22.0M |
| 2025-04-16 | 25.85 | 26.40 | 25.53 | 26.36 | 17.5M |
| 2025-04-15 | 25.90 | 26.10 | 25.63 | 25.81 | 6.3M |
| 2025-04-14 | 25.80 | 26.07 | 25.60 | 26.03 | 6.8M |
| 2025-04-11 | 26.17 | 26.50 | 25.62 | 25.75 | 10.5M |
| 2025-04-10 | 26.00 | 26.76 | 25.90 | 26.32 | 11.5M |
| 2025-04-09 | 24.82 | 26.40 | 24.29 | 26.15 | 12.7M |
| 2025-04-08 | 24.30 | 25.16 | 24.30 | 25.01 | 11.4M |
| 2025-04-07 | 24.50 | 25.65 | 23.72 | 24.02 | 12.7M |
| 2025-04-03 | 25.99 | 26.72 | 25.92 | 26.22 | 7.0M |
| 2025-04-02 | 26.35 | 26.60 | 25.65 | 26.34 | 15.1M |
| 2025-04-01 | 26.61 | 27.07 | 26.55 | 26.98 | 6.0M |
| 2025-03-31 | 27.10 | 27.38 | 26.52 | 26.70 | 6.7M |
| 2025-03-28 | 27.10 | 27.53 | 27.10 | 27.20 | 6.2M |
| 2025-03-27 | 27.51 | 28.06 | 27.34 | 27.34 | 8.0M |
| 2025-03-26 | 27.32 | 27.87 | 27.27 | 27.67 | 9.9M |
| 2025-03-25 | 27.32 | 27.69 | 27.01 | 27.51 | 10.8M |
| 2025-03-24 | 27.25 | 27.77 | 27.17 | 27.59 | 14.2M |
| 2025-03-21 | 26.80 | 27.44 | 26.71 | 27.29 | 12.1M |
| 2025-03-20 | 27.10 | 27.35 | 26.77 | 26.82 | 8.6M |
| 2025-03-19 | 27.13 | 27.41 | 26.98 | 27.08 | 8.3M |
| 2025-03-18 | 27.55 | 27.61 | 27.08 | 27.29 | 9.3M |
| 2025-03-17 | 28.17 | 28.28 | 27.27 | 27.50 | 12.7M |
| 2025-03-14 | 26.70 | 27.74 | 26.58 | 27.67 | 18.2M |
| 2025-03-13 | 26.61 | 26.70 | 26.33 | 26.55 | 4.9M |
| 2025-03-12 | 26.94 | 27.35 | 26.59 | 26.62 | 7.6M |
| 2025-03-11 | 26.30 | 26.96 | 26.28 | 26.95 | 7.8M |
| 2025-03-10 | 26.23 | 26.90 | 26.09 | 26.55 | 7.8M |
| 2025-03-07 | 26.45 | 26.60 | 26.16 | 26.43 | 4.8M |
| 2025-03-06 | 26.05 | 26.65 | 26.01 | 26.53 | 8.4M |
| 2025-03-05 | 26.24 | 26.24 | 25.75 | 25.96 | 4.8M |
| 2025-03-04 | 26.10 | 26.27 | 26.03 | 26.20 | 5.6M |
| 2025-03-03 | 26.59 | 27.05 | 26.08 | 26.17 | 9.2M |
| 2025-02-28 | 26.60 | 26.98 | 26.54 | 26.59 | 9.9M |
| 2025-02-27 | 26.31 | 26.86 | 26.20 | 26.71 | 8.4M |
| 2025-02-26 | 26.27 | 26.57 | 26.06 | 26.31 | 7.2M |
| 2025-02-25 | 26.05 | 27.18 | 25.89 | 26.28 | 15.7M |
| 2025-02-24 | 25.80 | 26.35 | 25.64 | 26.24 | 8.4M |
| 2025-02-21 | 25.62 | 25.92 | 25.45 | 25.92 | 7.5M |
| 2025-02-20 | 25.70 | 25.87 | 25.56 | 25.71 | 5.1M |
| 2025-02-19 | 25.50 | 25.76 | 25.32 | 25.71 | 6.7M |
| 2025-02-18 | 25.89 | 26.00 | 25.41 | 25.52 | 7.4M |
| 2025-02-17 | 26.40 | 26.48 | 25.93 | 26.07 | 9.7M |
| 2025-02-14 | 26.68 | 26.70 | 26.34 | 26.47 | 7.5M |
| 2025-02-13 | 26.55 | 26.93 | 26.00 | 26.65 | 12.7M |
| 2025-02-12 | 25.93 | 27.75 | 25.82 | 26.85 | 21.2M |
| 2025-02-11 | 26.37 | 26.40 | 25.70 | 25.91 | 7.4M |
| 2025-02-10 | 25.55 | 26.32 | 25.48 | 26.16 | 9.7M |
| 2025-02-07 | 25.48 | 25.77 | 25.25 | 25.56 | 11.4M |
| 2025-02-06 | 25.30 | 25.60 | 25.23 | 25.47 | 6.8M |
| 2025-02-05 | 26.36 | 26.42 | 25.25 | 25.37 | 10.1M |
| 2025-01-27 | 26.84 | 26.89 | 26.32 | 26.36 | 4.7M |
| 2025-01-24 | 26.20 | 26.75 | 26.08 | 26.63 | 6.5M |
| 2025-01-23 | 26.15 | 26.45 | 25.92 | 26.16 | 5.7M |
| 2025-01-22 | 26.39 | 26.39 | 25.87 | 25.92 | 4.8M |
| 2025-01-21 | 26.51 | 26.70 | 26.21 | 26.43 | 4.0M |
| 2025-01-20 | 26.12 | 26.80 | 26.06 | 26.46 | 8.7M |
| 2025-01-17 | 25.53 | 26.03 | 25.33 | 25.90 | 5.6M |
| 2025-01-16 | 25.78 | 26.10 | 25.50 | 25.65 | 6.6M |
| 2025-01-15 | 25.39 | 25.80 | 25.27 | 25.63 | 6.2M |
| 2025-01-14 | 24.69 | 25.56 | 24.69 | 25.48 | 8.6M |
| 2025-01-13 | 24.35 | 24.94 | 24.10 | 24.62 | 8.3M |
| 2025-01-10 | 25.30 | 25.40 | 24.55 | 24.55 | 10.0M |
| 2025-01-09 | 25.59 | 25.75 | 25.25 | 25.33 | 7.1M |
| 2025-01-08 | 25.83 | 26.09 | 25.25 | 25.76 | 7.9M |
| 2025-01-07 | 25.51 | 25.95 | 25.15 | 25.85 | 9.8M |
| 2025-01-06 | 26.05 | 26.10 | 25.00 | 25.37 | 13.7M |
| 2025-01-03 | 27.09 | 27.11 | 26.01 | 26.05 | 13.3M |
| 2025-01-02 | 26.86 | 27.70 | 26.84 | 27.03 | 19.5M |