112.01
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:19 | 115.66 | 115.66 | 115.66 | 115.66 | 0.1K |
| 09:22 | 115.50 | 115.50 | 115.50 | 115.50 | 0.1K |
| 09:23 | 115.78 | 115.78 | 115.78 | 115.78 | 0.3K |
| 09:24 | 116.45 | 116.45 | 116.42 | 116.42 | 0.3K |
| 09:26 | 115.71 | 115.71 | 115.71 | 115.71 | 0.1K |
| 09:43 | 114.81 | 114.81 | 114.81 | 114.81 | 0.1K |
| 09:45 | 115.36 | 115.36 | 115.36 | 115.36 | 0.0K |
| 09:46 | 114.62 | 114.62 | 114.62 | 114.62 | 0.3K |
| 09:49 | 114.62 | 114.62 | 114.62 | 114.62 | 0.3K |
| 09:53 | 114.65 | 114.65 | 114.65 | 114.65 | 0.0K |
| 10:02 | 114.67 | 114.67 | 114.62 | 114.62 | 1.0K |
| 10:04 | 114.97 | 114.97 | 114.97 | 114.97 | 0.0K |
| 10:19 | 115.19 | 115.19 | 115.19 | 115.19 | 0.1K |
| 10:35 | 114.62 | 114.62 | 114.62 | 114.62 | 0.2K |
| 10:41 | 114.64 | 114.64 | 114.64 | 114.64 | 0.0K |
| 10:50 | 114.62 | 114.62 | 114.62 | 114.62 | 0.9K |
| 11:03 | 114.62 | 114.62 | 114.62 | 114.62 | 0.1K |
| 11:12 | 113.51 | 113.51 | 113.51 | 113.51 | 0.1K |
| 11:14 | 114.00 | 114.36 | 114.00 | 114.36 | 0.0K |
| 11:16 | 113.61 | 113.61 | 113.61 | 113.61 | 0.0K |
| 11:23 | 113.65 | 113.65 | 113.65 | 113.65 | 0.0K |
| 11:29 | 114.19 | 114.19 | 114.19 | 114.19 | 0.0K |
| 11:34 | 114.24 | 114.24 | 114.24 | 114.24 | 0.0K |
| 11:46 | 114.34 | 114.34 | 114.34 | 114.34 | 0.1K |
| 11:50 | 113.65 | 113.65 | 113.65 | 113.65 | 0.1K |
| 11:53 | 113.69 | 113.69 | 113.69 | 113.69 | 0.0K |
| 11:57 | 113.69 | 113.69 | 113.69 | 113.69 | 0.0K |
| 12:05 | 114.14 | 114.14 | 114.14 | 114.14 | 0.0K |
| 12:19 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0K |
| 12:29 | 114.00 | 114.00 | 114.00 | 114.00 | 0.7K |
| 12:31 | 114.38 | 114.38 | 114.38 | 114.38 | 0.0K |
| 12:34 | 114.05 | 114.05 | 114.05 | 114.05 | 0.0K |
| 12:36 | 115.01 | 115.01 | 115.01 | 115.01 | 0.6K |
| 13:14 | 115.06 | 115.06 | 115.06 | 115.06 | 0.0K |
| 13:29 | 115.55 | 115.55 | 115.55 | 115.55 | 0.1K |
| 13:38 | 115.06 | 115.06 | 115.06 | 115.06 | 0.0K |
| 13:47 | 115.54 | 115.54 | 115.54 | 115.54 | 0.0K |
| 13:55 | 115.00 | 115.00 | 115.00 | 115.00 | 0.6K |
| 13:57 | 115.49 | 115.49 | 115.49 | 115.49 | 0.0K |
| 14:01 | 115.00 | 115.00 | 115.00 | 115.00 | 0.1K |
| 14:17 | 115.44 | 115.44 | 115.44 | 115.44 | 0.0K |
| 14:25 | 115.00 | 115.00 | 115.00 | 115.00 | 0.5K |
| 14:27 | 115.13 | 115.13 | 115.13 | 115.13 | 0.0K |
| 14:38 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 14:42 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 14:44 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 14:46 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 14:50 | 115.00 | 115.00 | 115.00 | 115.00 | 0.3K |
| 14:51 | 115.06 | 115.06 | 115.06 | 115.06 | 0.0K |
| 14:55 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 14:56 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0K |
| 14:59 | 115.06 | 115.06 | 115.06 | 115.06 | 0.0K |
| 15:10 | 115.25 | 115.25 | 115.25 | 115.25 | 0.0K |
| 15:11 | 115.25 | 115.25 | 115.25 | 115.25 | 0.1K |
| 15:13 | 115.25 | 115.25 | 115.25 | 115.25 | 0.0K |
| 15:18 | 115.25 | 115.25 | 115.25 | 115.25 | 0.0K |
| 15:22 | 115.25 | 115.25 | 115.25 | 115.25 | 0.2K |
| 15:24 | 115.45 | 115.45 | 115.45 | 115.45 | 0.2K |
| 15:27 | 115.55 | 115.55 | 115.55 | 115.55 | 0.0K |
| 15:28 | 115.55 | 115.55 | 115.55 | 115.55 | 0.0K |
| 15:29 | 115.50 | 115.50 | 115.39 | 115.39 | 0.3K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 114.90 | 114.90 | 111.20 | 112.01 | 0.0M |
| 2025-09-29 | 115.70 | 115.70 | 113.00 | 113.11 | 0.0M |
| 2025-09-26 | 113.15 | 114.51 | 112.61 | 113.75 | 0.0M |
| 2025-09-25 | 115.43 | 115.50 | 113.00 | 113.15 | 0.0M |
| 2025-09-24 | 115.67 | 116.45 | 113.51 | 115.39 | 0.0M |
| 2025-09-23 | 114.97 | 117.45 | 113.35 | 114.62 | 0.0M |
| 2025-09-22 | 114.47 | 116.45 | 113.01 | 113.77 | 0.0M |
| 2025-09-19 | 118.89 | 119.22 | 112.37 | 114.47 | 0.0M |
| 2025-09-18 | 124.90 | 124.91 | 115.20 | 116.45 | 0.1M |
| 2025-09-17 | 111.11 | 118.97 | 111.11 | 118.97 | 0.1M |
| 2025-09-16 | 113.00 | 114.00 | 110.16 | 113.31 | 0.0M |
| 2025-09-15 | 113.00 | 115.75 | 110.13 | 111.99 | 0.2M |
| 2025-09-12 | 111.09 | 112.34 | 109.00 | 110.24 | 0.0M |
| 2025-09-11 | 110.76 | 112.74 | 110.55 | 111.08 | 0.0M |
| 2025-09-10 | 115.19 | 115.19 | 111.21 | 111.31 | 0.0M |
| 2025-09-09 | 109.20 | 113.00 | 109.20 | 111.77 | 0.0M |
| 2025-09-08 | 110.85 | 115.60 | 110.30 | 110.92 | 0.0M |
| 2025-09-05 | 112.62 | 112.89 | 110.10 | 110.84 | 0.0M |
| 2025-09-04 | 114.40 | 117.86 | 110.00 | 112.62 | 0.0M |
| 2025-09-03 | 112.00 | 115.00 | 111.17 | 112.65 | 0.0M |
| 2025-09-02 | 112.99 | 113.77 | 111.00 | 111.17 | 0.0M |
| 2025-09-01 | 114.79 | 114.79 | 110.00 | 110.78 | 0.0M |
| 2025-08-29 | 114.85 | 115.98 | 112.11 | 114.79 | 0.0M |
| 2025-08-28 | 117.72 | 117.72 | 112.00 | 114.85 | 0.0M |
| 2025-08-26 | 115.00 | 115.90 | 111.50 | 112.12 | 0.0M |
| 2025-08-25 | 114.00 | 116.95 | 113.00 | 113.56 | 0.0M |
| 2025-08-22 | 115.70 | 115.70 | 113.40 | 113.87 | 0.0M |
| 2025-08-21 | 117.90 | 117.90 | 114.75 | 115.70 | 0.0M |
| 2025-08-20 | 117.75 | 119.90 | 114.60 | 116.38 | 0.0M |
| 2025-08-19 | 118.38 | 119.85 | 113.25 | 114.63 | 0.0M |
| 2025-08-18 | 116.00 | 119.90 | 112.55 | 118.38 | 0.0M |
| 2025-08-14 | 117.99 | 119.80 | 115.05 | 116.11 | 0.0M |
| 2025-08-13 | 119.00 | 121.00 | 116.70 | 118.43 | 0.0M |
| 2025-08-12 | 116.78 | 119.00 | 116.00 | 116.71 | 0.0M |
| 2025-08-11 | 115.99 | 119.90 | 114.60 | 116.20 | 0.0M |
| 2025-08-08 | 121.40 | 121.40 | 113.30 | 114.83 | 0.0M |
| 2025-08-07 | 115.50 | 119.00 | 113.00 | 117.42 | 0.0M |
| 2025-08-06 | 121.70 | 122.50 | 115.50 | 116.05 | 0.0M |
| 2025-08-05 | 121.99 | 121.99 | 114.00 | 118.80 | 0.0M |
| 2025-08-04 | 121.00 | 121.90 | 116.53 | 118.07 | 0.0M |
| 2025-08-01 | 116.00 | 121.63 | 114.00 | 116.53 | 0.0M |
| 2025-07-31 | 117.05 | 118.30 | 111.80 | 115.84 | 0.0M |
| 2025-07-30 | 118.00 | 119.99 | 112.10 | 116.74 | 0.0M |
| 2025-07-29 | 123.90 | 123.90 | 117.15 | 117.86 | 0.0M |
| 2025-07-28 | 125.00 | 129.70 | 121.15 | 121.38 | 0.0M |
| 2025-07-25 | 128.01 | 133.50 | 127.53 | 127.53 | 0.0M |
| 2025-07-24 | 139.50 | 139.50 | 133.00 | 134.25 | 0.0M |
| 2025-07-23 | 137.00 | 138.95 | 131.55 | 137.00 | 0.0M |
| 2025-07-22 | 139.80 | 140.40 | 135.58 | 136.96 | 0.0M |
| 2025-07-21 | 136.00 | 140.60 | 136.00 | 138.41 | 0.0M |
| 2025-07-18 | 137.01 | 139.06 | 134.00 | 137.93 | 0.0M |
| 2025-07-17 | 138.50 | 139.98 | 136.00 | 139.12 | 0.0M |
| 2025-07-16 | 138.44 | 142.40 | 134.00 | 139.01 | 0.0M |
| 2025-07-15 | 133.05 | 140.50 | 133.05 | 138.64 | 0.0M |
| 2025-07-14 | 136.50 | 142.00 | 132.60 | 134.67 | 0.0M |
| 2025-07-11 | 133.15 | 138.30 | 133.15 | 136.03 | 0.0M |
| 2025-07-10 | 143.00 | 143.00 | 139.16 | 139.91 | 0.0M |
| 2025-07-09 | 142.00 | 147.80 | 137.00 | 146.49 | 0.1M |
| 2025-07-08 | 145.45 | 145.45 | 137.01 | 138.23 | 0.0M |
| 2025-07-07 | 142.22 | 150.00 | 141.36 | 143.02 | 0.0M |
| 2025-07-04 | 146.50 | 149.90 | 142.00 | 144.84 | 0.1M |
| 2025-07-03 | 140.61 | 146.80 | 140.10 | 145.33 | 0.1M |
| 2025-07-02 | 144.01 | 146.01 | 141.00 | 142.32 | 0.0M |
| 2025-07-01 | 157.29 | 161.00 | 144.10 | 145.35 | 0.6M |
| 2025-06-30 | 130.00 | 152.20 | 130.00 | 152.20 | 0.7M |
| 2025-06-27 | 122.64 | 127.75 | 122.60 | 126.84 | 0.0M |
| 2025-06-26 | 118.18 | 123.00 | 118.18 | 122.64 | 0.0M |
| 2025-06-25 | 117.30 | 119.89 | 116.00 | 118.18 | 0.0M |
| 2025-06-24 | 112.50 | 118.00 | 112.50 | 115.42 | 0.0M |
| 2025-06-23 | 110.50 | 114.06 | 109.00 | 113.17 | 0.0M |
| 2025-06-20 | 109.54 | 111.50 | 108.10 | 110.34 | 0.0M |
| 2025-06-19 | 110.99 | 114.00 | 109.00 | 110.09 | 0.0M |
| 2025-06-18 | 110.75 | 112.00 | 108.01 | 109.85 | 0.0M |
| 2025-06-17 | 109.90 | 111.00 | 107.20 | 110.51 | 0.0M |
| 2025-06-16 | 108.74 | 110.00 | 107.33 | 108.67 | 0.0M |
| 2025-06-13 | 110.41 | 111.00 | 107.00 | 108.74 | 0.0M |
| 2025-06-12 | 112.44 | 112.44 | 108.60 | 110.41 | 0.0M |
| 2025-06-11 | 109.50 | 112.50 | 109.00 | 110.56 | 0.0M |
| 2025-06-10 | 108.80 | 111.00 | 107.00 | 110.38 | 0.0M |
| 2025-06-09 | 108.06 | 110.90 | 107.00 | 108.49 | 0.0M |
| 2025-06-06 | 107.60 | 110.00 | 107.60 | 108.06 | 0.0M |
| 2025-06-05 | 109.00 | 110.25 | 107.60 | 108.23 | 0.0M |
| 2025-06-04 | 106.00 | 111.33 | 106.00 | 110.17 | 0.0M |
| 2025-06-03 | 110.85 | 110.85 | 105.00 | 106.03 | 0.0M |
| 2025-06-02 | 108.10 | 109.00 | 105.55 | 105.99 | 0.0M |
| 2025-05-30 | 109.90 | 109.90 | 106.05 | 108.91 | 0.0M |
| 2025-05-29 | 108.00 | 110.40 | 106.50 | 108.70 | 0.0M |
| 2025-05-28 | 108.65 | 108.85 | 105.00 | 106.11 | 0.0M |
| 2025-05-27 | 110.99 | 110.99 | 107.10 | 107.50 | 0.0M |
| 2025-05-26 | 108.30 | 111.00 | 106.80 | 110.38 | 0.0M |
| 2025-05-23 | 109.50 | 112.56 | 107.95 | 109.99 | 0.0M |
| 2025-05-22 | 105.80 | 110.00 | 104.00 | 109.71 | 0.0M |
| 2025-05-21 | 109.00 | 109.00 | 104.55 | 105.86 | 0.0M |
| 2025-05-20 | 107.36 | 108.79 | 105.55 | 107.68 | 0.0M |
| 2025-05-19 | 110.70 | 111.90 | 105.00 | 105.25 | 0.0M |
| 2025-05-16 | 107.00 | 109.90 | 104.15 | 107.94 | 0.0M |
| 2025-05-15 | 108.60 | 108.60 | 104.50 | 106.14 | 0.0M |
| 2025-05-14 | 108.50 | 108.50 | 103.00 | 105.73 | 0.0M |
| 2025-05-13 | 103.00 | 106.00 | 101.60 | 104.97 | 0.0M |
| 2025-05-12 | 104.00 | 104.00 | 100.00 | 103.53 | 0.0M |
| 2025-05-09 | 97.50 | 99.99 | 97.00 | 99.88 | 0.0M |
| 2025-05-08 | 99.95 | 102.75 | 99.00 | 100.10 | 0.0M |
| 2025-05-07 | 99.21 | 104.15 | 95.10 | 99.95 | 0.0M |
| 2025-05-06 | 100.00 | 102.66 | 99.10 | 99.21 | 0.0M |
| 2025-05-05 | 96.40 | 104.31 | 96.40 | 104.07 | 0.0M |
| 2025-05-02 | 97.00 | 101.60 | 96.15 | 99.35 | 0.0M |
| 2025-04-30 | 97.50 | 98.00 | 96.10 | 98.00 | 0.0M |
| 2025-04-29 | 99.00 | 100.40 | 97.01 | 98.23 | 0.0M |
| 2025-04-28 | 101.60 | 104.89 | 100.05 | 100.50 | 0.0M |
| 2025-04-25 | 103.53 | 107.50 | 99.50 | 104.99 | 0.0M |
| 2025-04-24 | 105.59 | 105.59 | 103.00 | 103.53 | 0.0M |
| 2025-04-23 | 107.50 | 107.90 | 102.50 | 104.57 | 0.0M |
| 2025-04-22 | 107.88 | 108.00 | 106.00 | 107.90 | 0.0M |
| 2025-04-21 | 101.00 | 108.89 | 101.00 | 107.90 | 0.0M |
| 2025-04-17 | 104.00 | 106.75 | 102.50 | 103.87 | 0.0M |
| 2025-04-16 | 106.01 | 108.00 | 103.10 | 104.62 | 0.0M |
| 2025-04-15 | 98.90 | 107.35 | 98.90 | 106.71 | 0.0M |
| 2025-04-11 | 100.62 | 105.00 | 97.05 | 102.99 | 0.0M |
| 2025-04-09 | 99.90 | 101.99 | 96.80 | 100.62 | 0.0M |
| 2025-04-08 | 99.80 | 101.00 | 99.00 | 100.35 | 0.0M |
| 2025-04-07 | 100.99 | 100.99 | 98.22 | 98.40 | 0.0M |
| 2025-04-04 | 99.68 | 104.00 | 98.00 | 103.39 | 0.0M |
| 2025-04-03 | 96.00 | 101.95 | 95.50 | 100.18 | 0.0M |
| 2025-04-02 | 94.80 | 99.89 | 94.00 | 97.90 | 0.0M |
| 2025-04-01 | 93.78 | 96.06 | 92.40 | 95.93 | 0.0M |
| 2025-03-28 | 94.62 | 97.00 | 90.20 | 91.49 | 0.0M |
| 2025-03-27 | 100.10 | 101.00 | 94.59 | 94.59 | 0.1M |
| 2025-03-26 | 105.85 | 107.90 | 98.50 | 99.57 | 0.1M |
| 2025-03-25 | 111.30 | 111.55 | 104.00 | 104.75 | 0.0M |
| 2025-03-24 | 108.00 | 117.00 | 107.97 | 111.30 | 0.1M |
| 2025-03-21 | 107.53 | 111.66 | 105.24 | 106.93 | 0.0M |
| 2025-03-20 | 106.90 | 108.83 | 104.30 | 106.93 | 0.1M |
| 2025-03-19 | 93.80 | 107.70 | 93.80 | 105.13 | 0.1M |
| 2025-03-18 | 92.15 | 94.90 | 89.62 | 93.88 | 0.1M |
| 2025-03-17 | 96.30 | 98.15 | 88.80 | 90.37 | 0.1M |
| 2025-03-13 | 97.31 | 101.03 | 95.40 | 96.30 | 0.0M |
| 2025-03-12 | 100.63 | 101.00 | 95.00 | 95.67 | 0.0M |
| 2025-03-11 | 103.00 | 103.00 | 98.11 | 99.59 | 0.1M |
| 2025-03-10 | 110.00 | 110.58 | 101.21 | 102.09 | 0.0M |
| 2025-03-07 | 110.34 | 113.53 | 108.30 | 110.58 | 0.1M |
| 2025-03-06 | 101.90 | 109.85 | 101.67 | 108.38 | 0.1M |
| 2025-03-05 | 99.25 | 103.65 | 98.16 | 100.51 | 0.1M |
| 2025-03-04 | 104.04 | 110.00 | 98.30 | 100.53 | 0.0M |
| 2025-03-03 | 108.30 | 110.80 | 99.00 | 105.54 | 0.0M |
| 2025-02-28 | 111.70 | 115.90 | 103.55 | 108.30 | 0.0M |
| 2025-02-27 | 121.65 | 121.65 | 113.15 | 114.31 | 0.0M |
| 2025-02-25 | 120.36 | 120.78 | 119.00 | 119.41 | 0.0M |
| 2025-02-24 | 122.41 | 125.90 | 118.15 | 118.83 | 0.0M |
| 2025-02-21 | 129.95 | 130.59 | 121.00 | 121.81 | 0.0M |
| 2025-02-20 | 128.00 | 131.50 | 127.00 | 128.44 | 0.0M |
| 2025-02-19 | 120.00 | 130.00 | 120.00 | 127.62 | 0.0M |
| 2025-02-18 | 124.49 | 124.49 | 120.00 | 120.12 | 0.0M |
| 2025-02-17 | 129.00 | 130.29 | 122.57 | 124.68 | 0.0M |
| 2025-02-14 | 134.80 | 134.80 | 128.00 | 129.33 | 0.0M |
| 2025-02-13 | 137.90 | 137.90 | 131.10 | 132.39 | 0.0M |
| 2025-02-12 | 135.12 | 137.86 | 133.00 | 135.42 | 0.0M |
| 2025-02-11 | 143.70 | 145.00 | 132.00 | 133.46 | 0.0M |
| 2025-02-10 | 143.81 | 146.00 | 140.10 | 142.65 | 0.0M |
| 2025-02-07 | 145.01 | 145.16 | 142.00 | 143.52 | 0.0M |
| 2025-02-06 | 145.29 | 147.00 | 143.11 | 143.92 | 0.0M |
| 2025-02-05 | 143.91 | 149.89 | 142.82 | 144.33 | 0.0M |
| 2025-02-04 | 144.00 | 144.85 | 142.00 | 143.32 | 0.0M |
| 2025-02-03 | 144.00 | 144.00 | 141.00 | 142.22 | 0.0M |
| 2025-02-01 | 144.44 | 145.35 | 142.25 | 142.55 | 0.0M |
| 2025-01-31 | 141.06 | 144.50 | 141.05 | 142.93 | 0.0M |
| 2025-01-30 | 143.25 | 144.00 | 140.56 | 141.08 | 0.0M |
| 2025-01-29 | 142.00 | 145.39 | 141.10 | 142.04 | 0.0M |
| 2025-01-28 | 143.00 | 144.60 | 140.00 | 140.92 | 0.0M |
| 2025-01-27 | 145.00 | 147.29 | 142.00 | 144.00 | 0.0M |
| 2025-01-24 | 148.09 | 149.80 | 144.05 | 146.11 | 0.0M |
| 2025-01-23 | 146.00 | 149.89 | 145.24 | 148.12 | 0.0M |
| 2025-01-22 | 149.89 | 149.89 | 143.50 | 145.47 | 0.0M |
| 2025-01-21 | 150.35 | 153.79 | 145.00 | 146.89 | 0.0M |
| 2025-01-20 | 154.00 | 154.00 | 149.00 | 150.24 | 0.0M |
| 2025-01-17 | 153.00 | 153.81 | 149.25 | 150.39 | 0.0M |
| 2025-01-16 | 151.63 | 157.90 | 151.63 | 154.51 | 0.0M |
| 2025-01-15 | 153.00 | 155.89 | 150.25 | 151.63 | 0.0M |
| 2025-01-14 | 140.00 | 159.89 | 140.00 | 152.86 | 0.1M |
| 2025-01-13 | 146.00 | 151.23 | 140.40 | 141.25 | 0.0M |
| 2025-01-10 | 156.94 | 156.94 | 148.80 | 149.17 | 0.0M |
| 2025-01-09 | 160.00 | 161.34 | 155.52 | 156.76 | 0.0M |
| 2025-01-08 | 156.00 | 166.00 | 155.67 | 159.70 | 0.0M |
| 2025-01-07 | 154.00 | 158.49 | 154.00 | 156.28 | 0.0M |
| 2025-01-06 | 163.50 | 163.92 | 153.75 | 154.51 | 0.0M |
| 2025-01-03 | 162.60 | 166.00 | 160.11 | 162.73 | 0.0M |
| 2025-01-02 | 161.85 | 164.00 | 159.10 | 160.07 | 0.0M |
| 2025-01-01 | 157.65 | 161.80 | 157.65 | 159.98 | 0.0M |