75.04
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 80.85 | 81.62 | 79.66 | 79.70 | 1,874.0K |
| 09:35 | 79.70 | 79.82 | 79.01 | 79.16 | 2,055.4K |
| 09:40 | 79.15 | 79.40 | 78.49 | 78.70 | 2,080.4K |
| 09:45 | 78.67 | 78.71 | 78.20 | 78.22 | 2,207.8K |
| 09:50 | 78.22 | 78.22 | 76.05 | 76.20 | 3,590.5K |
| 09:55 | 76.16 | 77.00 | 76.16 | 76.43 | 2,313.9K |
| 10:00 | 76.49 | 77.13 | 76.25 | 76.91 | 1,408.7K |
| 10:05 | 76.91 | 77.09 | 76.52 | 77.09 | 752.0K |
| 10:10 | 77.10 | 77.14 | 76.29 | 76.44 | 949.7K |
| 10:15 | 76.40 | 76.80 | 76.27 | 76.27 | 666.9K |
| 10:20 | 76.25 | 76.60 | 76.21 | 76.26 | 659.4K |
| 10:25 | 76.27 | 76.27 | 75.86 | 75.86 | 1,775.6K |
| 10:30 | 75.84 | 76.25 | 75.63 | 76.16 | 1,074.3K |
| 10:35 | 76.16 | 76.17 | 75.50 | 75.68 | 789.8K |
| 10:40 | 75.65 | 75.92 | 75.31 | 75.80 | 1,011.9K |
| 10:45 | 75.82 | 76.09 | 75.59 | 76.09 | 476.9K |
| 10:50 | 76.09 | 76.43 | 75.90 | 76.42 | 600.7K |
| 10:55 | 76.45 | 76.69 | 76.35 | 76.60 | 525.6K |
| 11:00 | 76.56 | 76.70 | 76.51 | 76.67 | 457.5K |
| 11:05 | 76.67 | 76.70 | 76.30 | 76.53 | 293.3K |
| 11:10 | 76.50 | 76.53 | 76.35 | 76.40 | 216.9K |
| 11:15 | 76.40 | 76.40 | 75.89 | 75.89 | 315.9K |
| 11:20 | 75.88 | 75.90 | 75.68 | 75.72 | 277.5K |
| 11:25 | 75.72 | 76.00 | 75.65 | 76.00 | 307.1K |
| 11:30 | 76.00 | 76.00 | 76.00 | 76.00 | 0.8K |
| 13:00 | 76.10 | 76.12 | 75.69 | 76.00 | 398.3K |
| 13:05 | 76.02 | 76.19 | 75.90 | 76.00 | 243.3K |
| 13:10 | 76.01 | 76.31 | 76.00 | 76.30 | 168.4K |
| 13:15 | 76.30 | 76.51 | 76.29 | 76.36 | 243.0K |
| 13:20 | 76.36 | 76.60 | 76.33 | 76.47 | 147.5K |
| 13:25 | 76.46 | 76.50 | 76.22 | 76.50 | 185.4K |
| 13:30 | 76.50 | 76.55 | 76.09 | 76.09 | 204.5K |
| 13:35 | 76.10 | 76.11 | 76.00 | 76.02 | 208.7K |
| 13:40 | 76.02 | 76.10 | 76.00 | 76.03 | 155.9K |
| 13:45 | 76.04 | 76.10 | 75.90 | 76.04 | 258.0K |
| 13:50 | 76.13 | 76.39 | 75.88 | 75.89 | 249.6K |
| 13:55 | 75.88 | 75.89 | 75.60 | 75.61 | 360.4K |
| 14:00 | 75.62 | 75.88 | 75.58 | 75.88 | 256.1K |
| 14:05 | 75.88 | 75.99 | 75.81 | 75.90 | 175.1K |
| 14:10 | 75.90 | 75.93 | 75.59 | 75.59 | 229.3K |
| 14:15 | 75.60 | 75.80 | 75.59 | 75.69 | 171.2K |
| 14:20 | 75.69 | 75.86 | 75.57 | 75.57 | 258.3K |
| 14:25 | 75.57 | 75.58 | 75.40 | 75.48 | 492.4K |
| 14:30 | 75.47 | 75.54 | 75.30 | 75.30 | 563.3K |
| 14:35 | 75.31 | 75.33 | 75.08 | 75.31 | 555.3K |
| 14:40 | 75.31 | 75.44 | 75.27 | 75.43 | 362.7K |
| 14:45 | 75.44 | 75.60 | 75.41 | 75.41 | 425.2K |
| 14:50 | 75.41 | 75.41 | 75.11 | 75.13 | 632.0K |
| 14:55 | 75.13 | 75.13 | 75.05 | 75.08 | 425.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 80.97 | 81.68 | 75.02 | 75.04 | 34.4M |
| 2025-09-25 | 80.00 | 82.83 | 78.19 | 81.43 | 27.0M |
| 2025-09-24 | 79.33 | 80.80 | 78.18 | 80.19 | 21.7M |
| 2025-09-23 | 85.60 | 86.66 | 79.62 | 82.01 | 35.9M |
| 2025-09-22 | 80.00 | 81.32 | 78.97 | 80.78 | 20.5M |
| 2025-09-19 | 81.39 | 81.44 | 78.38 | 78.50 | 20.9M |
| 2025-09-18 | 80.56 | 83.55 | 79.69 | 80.86 | 33.2M |
| 2025-09-17 | 83.40 | 85.20 | 81.71 | 82.35 | 27.6M |
| 2025-09-16 | 84.30 | 84.64 | 80.39 | 83.41 | 43.8M |
| 2025-09-15 | 84.28 | 89.89 | 80.13 | 86.86 | 57.5M |
| 2025-09-12 | 79.81 | 85.55 | 79.11 | 83.32 | 43.6M |
| 2025-09-11 | 76.50 | 81.70 | 76.00 | 81.70 | 48.1M |
| 2025-09-10 | 73.50 | 77.58 | 72.47 | 75.71 | 43.2M |
| 2025-09-09 | 72.78 | 73.40 | 71.00 | 71.66 | 22.3M |
| 2025-09-08 | 75.38 | 75.50 | 71.80 | 73.35 | 31.4M |
| 2025-09-05 | 75.00 | 76.15 | 73.00 | 75.98 | 33.0M |
| 2025-09-04 | 82.04 | 82.99 | 72.00 | 73.38 | 45.5M |
| 2025-09-03 | 79.97 | 80.50 | 76.91 | 78.37 | 37.2M |
| 2025-09-02 | 89.51 | 89.73 | 80.83 | 80.83 | 46.0M |
| 2025-09-01 | 87.03 | 91.98 | 85.30 | 89.81 | 61.1M |
| 2025-08-29 | 87.93 | 90.96 | 87.28 | 89.01 | 47.3M |
| 2025-08-28 | 86.03 | 89.96 | 84.00 | 88.91 | 70.0M |
| 2025-08-27 | 80.00 | 86.03 | 80.00 | 86.03 | 33.1M |
| 2025-08-26 | 74.42 | 80.50 | 72.14 | 78.21 | 61.2M |
| 2025-08-25 | 70.00 | 75.65 | 69.50 | 75.21 | 55.9M |
| 2025-08-22 | 67.01 | 69.50 | 67.01 | 68.95 | 34.1M |
| 2025-08-21 | 69.77 | 71.20 | 68.05 | 68.42 | 33.6M |
| 2025-08-20 | 72.00 | 72.49 | 68.51 | 70.18 | 51.7M |
| 2025-08-19 | 78.48 | 80.66 | 74.27 | 74.77 | 57.3M |
| 2025-08-18 | 73.88 | 79.21 | 72.20 | 78.52 | 59.5M |
| 2025-08-15 | 69.66 | 74.68 | 68.56 | 72.01 | 54.5M |
| 2025-08-14 | 68.51 | 74.00 | 67.70 | 69.85 | 42.3M |
| 2025-08-13 | 67.40 | 69.96 | 66.70 | 69.46 | 39.5M |
| 2025-08-12 | 67.99 | 68.80 | 65.60 | 66.78 | 38.7M |
| 2025-08-11 | 64.00 | 67.63 | 63.68 | 67.63 | 39.6M |
| 2025-08-08 | 60.70 | 62.35 | 60.51 | 61.48 | 17.2M |
| 2025-08-07 | 62.50 | 63.88 | 60.21 | 61.13 | 32.6M |
| 2025-08-06 | 63.20 | 65.15 | 62.01 | 63.20 | 30.7M |
| 2025-08-05 | 63.95 | 65.17 | 62.58 | 63.19 | 27.1M |
| 2025-08-04 | 60.40 | 65.29 | 59.00 | 64.39 | 49.7M |
| 2025-08-01 | 59.00 | 62.55 | 58.40 | 59.39 | 39.1M |
| 2025-07-31 | 57.89 | 62.43 | 57.89 | 59.38 | 51.9M |
| 2025-07-30 | 56.27 | 57.48 | 55.70 | 56.76 | 19.1M |
| 2025-07-29 | 54.88 | 57.33 | 54.50 | 56.68 | 29.6M |
| 2025-07-28 | 53.94 | 55.20 | 53.94 | 55.06 | 20.3M |
| 2025-07-25 | 54.64 | 54.81 | 53.40 | 53.79 | 15.3M |
| 2025-07-24 | 55.00 | 55.35 | 54.16 | 54.63 | 14.7M |
| 2025-07-23 | 54.20 | 55.70 | 54.06 | 54.59 | 19.9M |
| 2025-07-22 | 56.31 | 56.67 | 54.29 | 54.94 | 34.6M |
| 2025-07-21 | 59.48 | 59.55 | 56.40 | 56.68 | 51.9M |
| 2025-07-18 | 58.38 | 58.38 | 57.51 | 58.38 | 44.6M |
| 2025-07-17 | 52.88 | 53.38 | 52.45 | 53.07 | 20.6M |
| 2025-07-16 | 53.79 | 54.66 | 52.66 | 52.71 | 33.5M |
| 2025-07-15 | 50.50 | 53.30 | 50.49 | 53.29 | 46.3M |
| 2025-07-14 | 50.20 | 51.23 | 50.00 | 50.78 | 15.5M |
| 2025-07-11 | 50.00 | 50.39 | 49.31 | 50.20 | 14.0M |
| 2025-07-10 | 50.92 | 51.38 | 49.86 | 50.16 | 21.1M |
| 2025-07-09 | 51.60 | 51.72 | 50.22 | 50.45 | 21.9M |
| 2025-07-08 | 50.41 | 52.20 | 49.31 | 51.60 | 36.2M |
| 2025-07-07 | 49.39 | 51.84 | 49.36 | 50.41 | 29.6M |
| 2025-07-04 | 48.14 | 51.20 | 48.10 | 49.90 | 52.6M |
| 2025-07-03 | 48.02 | 48.07 | 47.40 | 47.73 | 14.5M |
| 2025-07-02 | 48.60 | 48.88 | 47.25 | 47.73 | 20.7M |
| 2025-07-01 | 50.00 | 50.22 | 48.66 | 48.96 | 21.5M |
| 2025-06-30 | 51.07 | 51.15 | 49.80 | 50.14 | 27.3M |
| 2025-06-27 | 48.56 | 51.97 | 47.59 | 50.57 | 44.5M |
| 2025-06-26 | 49.71 | 50.00 | 48.55 | 48.58 | 23.3M |
| 2025-06-25 | 47.34 | 49.60 | 47.34 | 49.18 | 35.3M |
| 2025-06-24 | 46.59 | 47.79 | 46.46 | 47.26 | 18.9M |
| 2025-06-23 | 45.36 | 46.60 | 45.08 | 46.21 | 14.9M |
| 2025-06-20 | 47.60 | 48.32 | 45.81 | 45.94 | 24.8M |
| 2025-06-19 | 47.14 | 50.55 | 47.14 | 48.33 | 36.7M |
| 2025-06-18 | 46.38 | 47.76 | 45.26 | 47.50 | 21.2M |
| 2025-06-17 | 48.98 | 49.10 | 46.60 | 46.73 | 21.6M |
| 2025-06-16 | 45.89 | 49.30 | 45.77 | 48.48 | 36.4M |
| 2025-06-13 | 46.44 | 49.00 | 45.56 | 46.41 | 30.6M |
| 2025-06-12 | 45.77 | 47.77 | 45.64 | 46.73 | 22.6M |
| 2025-06-11 | 46.55 | 47.03 | 46.01 | 46.05 | 11.3M |
| 2025-06-10 | 47.11 | 47.35 | 46.01 | 46.55 | 14.8M |
| 2025-06-09 | 47.81 | 48.11 | 46.95 | 47.31 | 15.7M |
| 2025-06-06 | 47.00 | 48.14 | 46.60 | 47.21 | 20.6M |
| 2025-06-05 | 44.70 | 47.80 | 44.18 | 47.31 | 32.7M |
| 2025-06-04 | 43.40 | 45.65 | 43.39 | 44.74 | 25.7M |
| 2025-06-03 | 42.10 | 43.28 | 42.02 | 43.05 | 8.9M |
| 2025-05-30 | 44.02 | 44.26 | 42.88 | 43.00 | 13.9M |
| 2025-05-29 | 44.49 | 45.30 | 44.09 | 44.60 | 22.4M |
| 2025-05-28 | 43.60 | 44.14 | 43.23 | 43.27 | 9.1M |
| 2025-05-27 | 44.39 | 44.40 | 43.24 | 43.43 | 12.7M |
| 2025-05-26 | 44.39 | 45.00 | 44.00 | 44.71 | 11.3M |
| 2025-05-23 | 45.59 | 45.60 | 44.41 | 44.45 | 20.6M |
| 2025-05-22 | 45.89 | 47.89 | 45.12 | 46.30 | 27.2M |
| 2025-05-21 | 46.29 | 46.48 | 45.25 | 45.35 | 12.5M |
| 2025-05-20 | 45.64 | 46.93 | 45.28 | 46.28 | 13.3M |
| 2025-05-19 | 46.47 | 46.47 | 44.79 | 45.79 | 18.5M |
| 2025-05-16 | 45.86 | 47.86 | 45.60 | 46.81 | 16.0M |
| 2025-05-15 | 47.78 | 47.96 | 46.47 | 46.50 | 20.7M |
| 2025-05-14 | 49.10 | 50.20 | 47.91 | 48.40 | 33.3M |
| 2025-05-13 | 49.79 | 49.98 | 48.06 | 48.20 | 33.0M |
| 2025-05-12 | 47.30 | 48.00 | 46.72 | 48.00 | 25.8M |
| 2025-05-09 | 47.49 | 47.50 | 45.78 | 46.06 | 25.4M |
| 2025-05-08 | 47.32 | 49.63 | 46.90 | 47.96 | 41.8M |
| 2025-05-07 | 47.80 | 47.99 | 45.76 | 46.37 | 28.6M |
| 2025-05-06 | 44.16 | 46.25 | 43.87 | 46.20 | 35.6M |
| 2025-04-30 | 40.50 | 43.47 | 40.15 | 43.26 | 42.6M |
| 2025-04-29 | 44.95 | 45.88 | 42.88 | 43.03 | 51.6M |
| 2025-04-28 | 47.72 | 49.90 | 47.24 | 47.59 | 24.4M |
| 2025-04-25 | 47.40 | 48.75 | 47.00 | 47.55 | 24.5M |
| 2025-04-24 | 48.01 | 48.27 | 46.51 | 46.62 | 16.7M |
| 2025-04-23 | 48.03 | 49.30 | 47.45 | 48.28 | 28.1M |
| 2025-04-22 | 48.60 | 48.60 | 46.18 | 46.25 | 22.2M |
| 2025-04-21 | 47.78 | 49.00 | 47.00 | 48.74 | 17.6M |
| 2025-04-18 | 48.44 | 49.50 | 47.88 | 48.08 | 19.4M |
| 2025-04-17 | 47.00 | 48.79 | 46.83 | 47.72 | 23.4M |
| 2025-04-16 | 48.08 | 48.50 | 46.03 | 47.01 | 26.1M |
| 2025-04-15 | 50.28 | 50.28 | 48.48 | 48.95 | 20.0M |
| 2025-04-14 | 52.00 | 52.50 | 50.10 | 50.37 | 26.7M |
| 2025-04-11 | 49.76 | 52.30 | 48.81 | 51.33 | 36.0M |
| 2025-04-10 | 50.88 | 50.88 | 49.17 | 50.88 | 44.7M |
| 2025-04-09 | 42.73 | 48.40 | 41.37 | 46.25 | 51.0M |
| 2025-04-08 | 46.50 | 49.49 | 45.97 | 45.97 | 31.5M |
| 2025-04-07 | 51.08 | 51.08 | 51.08 | 51.08 | 2.5M |
| 2025-04-03 | 59.00 | 59.99 | 56.20 | 56.75 | 35.6M |
| 2025-04-02 | 60.50 | 63.44 | 60.48 | 62.24 | 28.0M |
| 2025-04-01 | 60.85 | 61.30 | 59.25 | 60.07 | 25.8M |
| 2025-03-31 | 55.90 | 61.87 | 55.80 | 60.84 | 42.0M |
| 2025-03-28 | 55.95 | 57.25 | 55.92 | 56.27 | 18.0M |
| 2025-03-27 | 55.62 | 57.20 | 55.00 | 55.85 | 19.1M |
| 2025-03-26 | 57.00 | 57.70 | 56.20 | 56.44 | 15.1M |
| 2025-03-25 | 59.28 | 61.55 | 56.51 | 56.61 | 28.9M |
| 2025-03-24 | 60.00 | 61.30 | 57.80 | 59.18 | 20.2M |
| 2025-03-21 | 61.25 | 61.79 | 59.41 | 59.93 | 22.3M |
| 2025-03-20 | 62.15 | 63.10 | 60.80 | 61.86 | 26.3M |
| 2025-03-19 | 64.39 | 65.36 | 61.00 | 61.56 | 41.5M |
| 2025-03-18 | 67.48 | 67.90 | 63.80 | 65.91 | 44.7M |
| 2025-03-17 | 69.20 | 69.80 | 67.30 | 67.85 | 31.2M |
| 2025-03-14 | 68.35 | 70.27 | 67.07 | 69.00 | 45.3M |
| 2025-03-13 | 68.71 | 69.93 | 67.03 | 68.50 | 60.8M |
| 2025-03-12 | 61.88 | 66.90 | 59.37 | 66.90 | 42.5M |
| 2025-03-11 | 59.83 | 61.08 | 58.22 | 60.82 | 31.5M |
| 2025-03-10 | 60.96 | 61.50 | 57.72 | 60.50 | 43.9M |
| 2025-03-07 | 54.88 | 59.37 | 54.80 | 57.82 | 49.0M |
| 2025-03-06 | 52.37 | 54.97 | 52.10 | 54.54 | 27.9M |
| 2025-03-05 | 51.00 | 52.48 | 51.00 | 52.06 | 22.4M |
| 2025-03-04 | 48.30 | 50.71 | 48.20 | 50.20 | 20.2M |
| 2025-03-03 | 50.87 | 51.83 | 49.50 | 50.20 | 22.5M |
| 2025-02-28 | 53.29 | 53.99 | 50.58 | 50.81 | 42.7M |
| 2025-02-27 | 60.10 | 60.43 | 54.05 | 55.51 | 48.5M |
| 2025-02-26 | 58.49 | 60.50 | 57.24 | 60.02 | 28.1M |
| 2025-02-25 | 60.00 | 60.00 | 58.10 | 58.88 | 36.7M |
| 2025-02-24 | 62.00 | 65.00 | 59.39 | 62.70 | 46.0M |
| 2025-02-21 | 60.50 | 63.44 | 58.77 | 62.71 | 40.6M |
| 2025-02-20 | 60.18 | 60.86 | 58.30 | 58.89 | 21.2M |
| 2025-02-19 | 58.30 | 59.77 | 57.43 | 59.43 | 25.3M |
| 2025-02-18 | 61.34 | 61.62 | 58.49 | 58.70 | 26.6M |
| 2025-02-17 | 57.77 | 63.03 | 57.77 | 61.34 | 47.2M |
| 2025-02-14 | 58.69 | 59.30 | 57.13 | 57.30 | 23.9M |
| 2025-02-13 | 60.68 | 61.43 | 57.27 | 57.38 | 35.2M |
| 2025-02-12 | 60.00 | 63.21 | 59.80 | 61.84 | 26.2M |
| 2025-02-11 | 60.51 | 62.15 | 59.88 | 60.90 | 30.9M |
| 2025-02-10 | 57.63 | 61.49 | 56.49 | 60.50 | 42.2M |
| 2025-02-07 | 56.70 | 59.41 | 56.16 | 57.79 | 44.6M |
| 2025-02-06 | 56.00 | 56.96 | 54.37 | 55.85 | 48.3M |
| 2025-02-05 | 56.56 | 56.96 | 56.56 | 56.56 | 8.3M |
| 2025-01-27 | 63.45 | 65.00 | 62.40 | 62.84 | 33.4M |
| 2025-01-24 | 66.60 | 69.73 | 65.99 | 67.25 | 31.8M |
| 2025-01-23 | 71.18 | 72.04 | 66.45 | 66.75 | 41.1M |
| 2025-01-22 | 74.88 | 74.96 | 67.31 | 71.18 | 40.7M |
| 2025-01-21 | 68.11 | 71.36 | 66.50 | 71.00 | 34.9M |
| 2025-01-20 | 67.59 | 70.28 | 65.80 | 68.40 | 39.1M |
| 2025-01-17 | 66.00 | 67.85 | 63.71 | 67.07 | 31.0M |
| 2025-01-16 | 66.68 | 68.70 | 65.02 | 66.56 | 33.3M |
| 2025-01-15 | 67.00 | 67.95 | 62.75 | 66.80 | 55.7M |
| 2025-01-14 | 67.41 | 69.87 | 65.00 | 69.72 | 45.7M |
| 2025-01-13 | 67.38 | 68.98 | 64.91 | 66.95 | 37.6M |
| 2025-01-10 | 70.59 | 71.08 | 67.39 | 67.39 | 41.0M |
| 2025-01-09 | 72.01 | 75.66 | 69.97 | 70.41 | 63.5M |
| 2025-01-08 | 65.00 | 71.68 | 64.20 | 70.06 | 62.8M |
| 2025-01-07 | 59.98 | 65.16 | 58.78 | 65.16 | 54.3M |
| 2025-01-06 | 59.73 | 61.98 | 58.51 | 59.24 | 35.8M |
| 2025-01-03 | 61.00 | 62.30 | 57.60 | 58.22 | 36.9M |
| 2025-01-02 | 62.38 | 62.96 | 59.67 | 60.38 | 31.1M |