86.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 90.00 | 91.20 | 89.50 | 90.78 | 429.6K |
| 09:35 | 90.79 | 92.56 | 90.79 | 92.56 | 232.7K |
| 09:40 | 92.71 | 94.31 | 92.20 | 94.04 | 482.6K |
| 09:45 | 94.06 | 94.09 | 92.92 | 92.92 | 360.3K |
| 09:50 | 92.90 | 93.25 | 92.60 | 92.60 | 161.1K |
| 09:55 | 92.58 | 93.98 | 92.58 | 93.39 | 244.3K |
| 10:00 | 93.43 | 93.59 | 92.72 | 93.37 | 146.2K |
| 10:05 | 93.37 | 93.77 | 93.17 | 93.77 | 62.7K |
| 10:10 | 93.80 | 93.98 | 93.27 | 93.48 | 158.6K |
| 10:15 | 93.35 | 93.78 | 93.35 | 93.71 | 116.0K |
| 10:20 | 93.78 | 93.80 | 93.41 | 93.43 | 92.1K |
| 10:25 | 93.42 | 93.75 | 93.35 | 93.58 | 65.1K |
| 10:30 | 93.58 | 93.58 | 93.27 | 93.27 | 82.1K |
| 10:35 | 93.26 | 93.57 | 93.00 | 93.50 | 85.7K |
| 10:40 | 93.50 | 93.55 | 92.89 | 93.01 | 50.8K |
| 10:45 | 93.01 | 93.01 | 92.81 | 92.82 | 68.4K |
| 10:50 | 92.84 | 93.19 | 92.82 | 92.95 | 44.4K |
| 10:55 | 92.91 | 92.95 | 92.82 | 92.91 | 58.0K |
| 11:00 | 92.91 | 93.15 | 92.88 | 92.88 | 62.2K |
| 11:05 | 92.88 | 93.00 | 92.04 | 92.04 | 108.8K |
| 11:10 | 92.04 | 92.32 | 92.02 | 92.13 | 79.5K |
| 11:15 | 92.13 | 92.50 | 92.06 | 92.26 | 44.8K |
| 11:20 | 92.26 | 92.63 | 92.20 | 92.62 | 26.9K |
| 11:25 | 92.50 | 92.62 | 92.28 | 92.61 | 28.1K |
| 13:00 | 92.61 | 93.39 | 92.61 | 93.30 | 99.1K |
| 13:05 | 93.30 | 94.10 | 93.29 | 93.65 | 221.0K |
| 13:10 | 93.70 | 93.70 | 93.10 | 93.22 | 51.8K |
| 13:15 | 93.22 | 93.39 | 93.05 | 93.32 | 44.5K |
| 13:20 | 93.29 | 93.29 | 93.02 | 93.05 | 43.9K |
| 13:25 | 93.04 | 93.04 | 92.90 | 92.92 | 27.3K |
| 13:30 | 92.91 | 92.92 | 92.65 | 92.65 | 39.4K |
| 13:35 | 92.63 | 92.65 | 92.44 | 92.50 | 57.0K |
| 13:40 | 92.50 | 93.05 | 92.39 | 92.39 | 68.9K |
| 13:45 | 92.38 | 92.38 | 92.06 | 92.18 | 123.5K |
| 13:50 | 92.20 | 92.61 | 92.20 | 92.36 | 28.2K |
| 13:55 | 92.35 | 92.35 | 92.01 | 92.20 | 72.0K |
| 14:00 | 92.20 | 92.20 | 91.48 | 91.53 | 85.3K |
| 14:05 | 91.54 | 91.92 | 91.51 | 91.92 | 90.7K |
| 14:10 | 91.92 | 91.98 | 91.72 | 91.76 | 39.7K |
| 14:15 | 91.76 | 92.00 | 91.76 | 92.00 | 28.5K |
| 14:20 | 92.00 | 92.47 | 92.00 | 92.39 | 37.8K |
| 14:25 | 92.40 | 92.40 | 91.90 | 91.91 | 35.4K |
| 14:30 | 91.90 | 92.33 | 91.87 | 92.25 | 52.5K |
| 14:35 | 92.25 | 92.26 | 91.95 | 92.00 | 66.7K |
| 14:40 | 92.00 | 92.11 | 92.00 | 92.09 | 50.1K |
| 14:45 | 92.09 | 92.18 | 92.05 | 92.16 | 109.6K |
| 14:50 | 92.16 | 92.23 | 92.08 | 92.22 | 106.2K |
| 14:55 | 92.25 | 92.35 | 92.23 | 92.33 | 59.6K |
| 15:40 | 92.35 | 92.35 | 92.35 | 92.35 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 89.51 | 92.33 | 86.49 | 86.50 | 5.7M |
| 2025-09-25 | 86.87 | 92.48 | 86.48 | 90.50 | 6.3M |
| 2025-09-24 | 86.95 | 87.70 | 84.40 | 86.87 | 4.5M |
| 2025-09-23 | 92.01 | 94.19 | 84.51 | 87.38 | 6.6M |
| 2025-09-22 | 90.30 | 94.35 | 89.40 | 92.35 | 5.0M |
| 2025-09-19 | 95.84 | 97.64 | 91.01 | 91.36 | 7.1M |
| 2025-09-18 | 95.00 | 101.33 | 92.04 | 95.84 | 11.0M |
| 2025-09-17 | 89.00 | 95.99 | 88.50 | 94.87 | 8.9M |
| 2025-09-16 | 87.98 | 91.96 | 86.58 | 90.31 | 7.0M |
| 2025-09-15 | 87.90 | 89.60 | 85.30 | 87.60 | 6.1M |
| 2025-09-12 | 89.00 | 92.38 | 87.22 | 89.20 | 8.0M |
| 2025-09-11 | 84.81 | 91.55 | 84.28 | 90.56 | 11.0M |
| 2025-09-10 | 83.00 | 86.49 | 82.43 | 85.23 | 8.8M |
| 2025-09-09 | 84.01 | 85.49 | 81.43 | 82.11 | 4.3M |
| 2025-09-08 | 85.22 | 87.17 | 82.83 | 84.17 | 5.4M |
| 2025-09-05 | 84.69 | 86.74 | 83.98 | 86.08 | 5.2M |
| 2025-09-04 | 91.00 | 91.09 | 82.81 | 84.60 | 6.7M |
| 2025-09-03 | 90.64 | 91.80 | 88.71 | 89.90 | 5.7M |
| 2025-09-02 | 94.19 | 94.40 | 89.50 | 90.64 | 7.7M |
| 2025-09-01 | 96.01 | 97.00 | 93.50 | 94.43 | 7.8M |
| 2025-08-29 | 104.24 | 104.49 | 95.31 | 95.90 | 11.6M |
| 2025-08-28 | 99.10 | 105.50 | 98.55 | 104.24 | 11.3M |
| 2025-08-27 | 104.50 | 108.43 | 101.68 | 101.81 | 13.1M |
| 2025-08-26 | 109.72 | 113.99 | 103.40 | 103.90 | 16.6M |
| 2025-08-25 | 102.00 | 117.98 | 99.00 | 117.98 | 14.9M |
| 2025-08-22 | 93.08 | 102.49 | 93.08 | 98.32 | 13.9M |
| 2025-08-21 | 97.01 | 105.55 | 92.00 | 93.05 | 13.4M |
| 2025-08-20 | 94.02 | 101.66 | 94.02 | 96.74 | 11.3M |
| 2025-08-19 | 90.68 | 105.00 | 87.05 | 97.98 | 18.1M |
| 2025-08-18 | 84.67 | 89.29 | 80.25 | 89.29 | 12.2M |
| 2025-08-15 | 66.02 | 77.66 | 66.02 | 74.41 | 12.9M |
| 2025-08-14 | 69.40 | 69.66 | 65.33 | 66.00 | 7.1M |
| 2025-08-13 | 65.93 | 69.85 | 64.33 | 69.00 | 10.5M |
| 2025-08-12 | 66.06 | 67.18 | 62.54 | 66.59 | 10.2M |
| 2025-08-11 | 68.00 | 70.30 | 65.50 | 66.90 | 12.9M |
| 2025-08-08 | 62.98 | 71.88 | 62.98 | 68.55 | 15.8M |
| 2025-08-07 | 65.14 | 69.36 | 62.86 | 63.12 | 12.1M |
| 2025-08-06 | 58.20 | 66.49 | 57.80 | 62.33 | 10.2M |
| 2025-08-05 | 58.87 | 59.30 | 57.50 | 58.26 | 4.5M |
| 2025-08-04 | 55.00 | 58.88 | 54.80 | 58.88 | 5.8M |
| 2025-08-01 | 58.00 | 58.48 | 55.67 | 55.92 | 4.9M |
| 2025-07-31 | 56.80 | 60.68 | 56.28 | 57.30 | 8.5M |
| 2025-07-30 | 55.50 | 56.97 | 55.28 | 56.26 | 4.7M |
| 2025-07-29 | 54.29 | 56.49 | 54.29 | 55.75 | 5.0M |
| 2025-07-28 | 54.80 | 57.26 | 53.06 | 55.58 | 8.9M |
| 2025-07-25 | 50.12 | 54.12 | 49.28 | 52.72 | 6.5M |
| 2025-07-24 | 49.98 | 50.47 | 49.69 | 50.06 | 2.1M |
| 2025-07-23 | 50.50 | 50.55 | 49.50 | 50.01 | 2.8M |
| 2025-07-22 | 51.15 | 51.79 | 50.10 | 50.76 | 3.0M |
| 2025-07-21 | 51.60 | 52.10 | 51.10 | 51.21 | 2.6M |
| 2025-07-18 | 52.43 | 52.98 | 51.83 | 52.05 | 2.4M |
| 2025-07-17 | 51.45 | 52.68 | 50.60 | 52.46 | 3.3M |
| 2025-07-16 | 52.30 | 53.05 | 51.26 | 51.70 | 4.6M |
| 2025-07-15 | 50.74 | 52.52 | 50.30 | 51.60 | 5.2M |
| 2025-07-14 | 48.50 | 50.92 | 48.50 | 50.35 | 3.9M |
| 2025-07-11 | 48.58 | 48.96 | 47.80 | 48.74 | 2.1M |
| 2025-07-10 | 49.26 | 49.64 | 47.95 | 48.57 | 2.4M |
| 2025-07-09 | 49.87 | 50.52 | 49.10 | 49.48 | 2.9M |
| 2025-07-08 | 48.28 | 50.15 | 48.00 | 49.60 | 3.1M |
| 2025-07-07 | 48.00 | 49.48 | 47.78 | 48.32 | 1.4M |
| 2025-07-04 | 49.20 | 49.56 | 47.94 | 48.16 | 1.8M |
| 2025-07-03 | 47.50 | 49.65 | 47.50 | 49.29 | 2.6M |
| 2025-07-02 | 49.72 | 49.87 | 47.12 | 47.70 | 2.8M |
| 2025-07-01 | 50.67 | 50.71 | 49.00 | 49.71 | 2.7M |
| 2025-06-30 | 49.01 | 50.96 | 48.23 | 50.82 | 4.4M |
| 2025-06-27 | 50.11 | 51.43 | 49.50 | 50.84 | 3.4M |
| 2025-06-26 | 50.86 | 50.97 | 49.90 | 50.01 | 2.8M |
| 2025-06-25 | 50.00 | 51.11 | 49.40 | 50.90 | 3.7M |
| 2025-06-24 | 48.89 | 50.47 | 48.60 | 50.15 | 3.8M |
| 2025-06-23 | 46.50 | 49.10 | 46.50 | 49.05 | 3.5M |
| 2025-06-20 | 48.26 | 49.18 | 46.89 | 47.26 | 2.9M |
| 2025-06-19 | 47.51 | 49.43 | 47.47 | 48.55 | 4.3M |
| 2025-06-18 | 46.80 | 47.64 | 46.15 | 47.55 | 1.7M |
| 2025-06-17 | 46.98 | 48.00 | 46.56 | 47.13 | 1.8M |
| 2025-06-16 | 46.50 | 47.88 | 46.38 | 46.98 | 1.6M |
| 2025-06-13 | 47.38 | 47.66 | 46.00 | 46.39 | 1.9M |
| 2025-06-12 | 47.97 | 48.29 | 47.25 | 47.67 | 1.7M |
| 2025-06-11 | 47.86 | 48.73 | 47.50 | 47.98 | 2.2M |
| 2025-06-10 | 48.88 | 48.98 | 47.00 | 47.90 | 2.3M |
| 2025-06-09 | 48.51 | 50.18 | 48.10 | 48.77 | 2.7M |
| 2025-06-06 | 48.30 | 48.95 | 47.64 | 48.46 | 2.6M |
| 2025-06-05 | 46.00 | 48.66 | 45.51 | 48.16 | 3.5M |
| 2025-06-04 | 45.23 | 46.98 | 45.23 | 46.16 | 2.4M |
| 2025-06-03 | 44.89 | 45.68 | 44.89 | 45.22 | 1.3M |
| 2025-05-30 | 46.50 | 46.50 | 44.75 | 45.01 | 2.1M |
| 2025-05-29 | 46.70 | 47.72 | 46.36 | 46.77 | 2.1M |
| 2025-05-28 | 46.45 | 47.10 | 46.00 | 46.41 | 1.8M |
| 2025-05-27 | 48.04 | 48.40 | 46.34 | 46.55 | 2.5M |
| 2025-05-26 | 48.00 | 48.68 | 47.56 | 48.25 | 2.0M |
| 2025-05-23 | 48.58 | 49.98 | 47.96 | 48.39 | 2.9M |
| 2025-05-22 | 48.96 | 50.11 | 48.44 | 49.01 | 2.8M |
| 2025-05-21 | 50.24 | 50.36 | 48.82 | 48.82 | 2.7M |
| 2025-05-20 | 51.09 | 51.14 | 49.93 | 50.44 | 2.1M |
| 2025-05-19 | 51.05 | 51.63 | 49.84 | 50.72 | 2.5M |
| 2025-05-16 | 49.99 | 51.59 | 49.79 | 50.77 | 2.9M |
| 2025-05-15 | 71.89 | 72.50 | 69.80 | 70.01 | 2.2M |
| 2025-05-14 | 76.00 | 76.80 | 71.70 | 72.24 | 2.7M |
| 2025-05-13 | 73.97 | 76.00 | 73.05 | 73.79 | 3.5M |
| 2025-05-12 | 72.00 | 74.04 | 71.98 | 73.00 | 2.4M |
| 2025-05-09 | 73.62 | 73.62 | 71.42 | 71.65 | 2.5M |
| 2025-05-08 | 73.88 | 74.80 | 73.53 | 74.15 | 2.3M |
| 2025-05-07 | 77.00 | 77.50 | 73.47 | 74.48 | 4.1M |
| 2025-05-06 | 72.16 | 76.20 | 71.02 | 75.50 | 4.6M |
| 2025-04-30 | 68.35 | 72.56 | 67.67 | 71.40 | 4.1M |
| 2025-04-29 | 67.86 | 70.66 | 67.67 | 68.08 | 3.3M |
| 2025-04-28 | 69.20 | 71.18 | 67.45 | 68.40 | 2.7M |
| 2025-04-25 | 68.00 | 71.69 | 67.50 | 69.76 | 3.8M |
| 2025-04-24 | 71.22 | 71.99 | 68.46 | 68.64 | 3.7M |
| 2025-04-23 | 69.10 | 70.93 | 67.60 | 69.74 | 4.7M |
| 2025-04-22 | 68.90 | 68.98 | 66.00 | 66.99 | 3.6M |
| 2025-04-21 | 63.99 | 69.69 | 62.54 | 69.51 | 3.9M |
| 2025-04-18 | 63.00 | 63.99 | 62.50 | 63.32 | 1.7M |
| 2025-04-17 | 63.14 | 64.95 | 62.80 | 63.00 | 1.9M |
| 2025-04-16 | 65.48 | 67.50 | 62.20 | 63.37 | 3.0M |
| 2025-04-15 | 66.99 | 67.50 | 65.32 | 66.14 | 2.7M |
| 2025-04-14 | 65.50 | 67.97 | 64.40 | 65.81 | 3.4M |
| 2025-04-11 | 62.00 | 65.30 | 61.41 | 63.95 | 3.6M |
| 2025-04-10 | 62.00 | 66.00 | 61.61 | 62.01 | 4.5M |
| 2025-04-09 | 54.45 | 59.68 | 50.00 | 58.80 | 5.0M |
| 2025-04-08 | 57.08 | 59.07 | 53.25 | 55.00 | 4.6M |
| 2025-04-07 | 64.92 | 66.60 | 57.07 | 57.07 | 3.3M |
| 2025-04-03 | 72.93 | 74.87 | 70.91 | 71.34 | 2.4M |
| 2025-04-02 | 75.30 | 76.60 | 74.20 | 74.25 | 2.4M |
| 2025-04-01 | 75.70 | 77.59 | 74.33 | 75.80 | 3.0M |
| 2025-03-31 | 73.16 | 76.64 | 72.00 | 76.33 | 4.4M |
| 2025-03-28 | 85.00 | 86.50 | 74.47 | 76.08 | 5.9M |
| 2025-03-27 | 79.40 | 84.25 | 77.51 | 83.09 | 4.4M |
| 2025-03-26 | 77.24 | 80.69 | 77.20 | 79.06 | 1.9M |
| 2025-03-25 | 79.49 | 80.00 | 76.30 | 77.24 | 2.1M |
| 2025-03-24 | 78.95 | 80.56 | 76.51 | 79.65 | 2.8M |
| 2025-03-21 | 80.33 | 81.67 | 78.58 | 78.59 | 2.7M |
| 2025-03-20 | 86.23 | 87.00 | 81.90 | 82.35 | 3.8M |
| 2025-03-19 | 85.13 | 88.88 | 84.04 | 87.68 | 3.3M |
| 2025-03-18 | 84.00 | 89.81 | 84.00 | 85.98 | 3.7M |
| 2025-03-17 | 86.04 | 87.00 | 83.84 | 84.63 | 2.6M |
| 2025-03-14 | 83.85 | 86.33 | 82.90 | 86.03 | 3.0M |
| 2025-03-13 | 89.90 | 91.05 | 83.60 | 84.10 | 4.8M |
| 2025-03-12 | 90.90 | 93.88 | 88.69 | 91.05 | 3.0M |
| 2025-03-11 | 89.01 | 94.50 | 89.00 | 91.10 | 3.0M |
| 2025-03-10 | 92.97 | 92.97 | 88.89 | 92.50 | 4.1M |
| 2025-03-07 | 86.60 | 95.99 | 85.43 | 93.98 | 6.0M |
| 2025-03-06 | 86.39 | 92.17 | 86.00 | 87.67 | 6.3M |
| 2025-03-05 | 82.72 | 88.66 | 81.80 | 87.23 | 6.0M |
| 2025-03-04 | 82.00 | 87.69 | 82.00 | 83.49 | 5.0M |
| 2025-03-03 | 80.73 | 86.09 | 76.92 | 81.90 | 6.3M |
| 2025-02-28 | 88.20 | 89.96 | 79.08 | 79.23 | 8.8M |
| 2025-02-27 | 84.70 | 95.00 | 84.50 | 91.45 | 10.1M |
| 2025-02-26 | 80.00 | 88.88 | 78.65 | 84.80 | 10.9M |
| 2025-02-25 | 68.99 | 75.75 | 67.51 | 74.31 | 7.5M |
| 2025-02-24 | 69.85 | 73.50 | 68.23 | 70.70 | 6.6M |
| 2025-02-21 | 67.61 | 71.80 | 66.68 | 71.05 | 8.8M |
| 2025-02-20 | 62.50 | 71.00 | 62.09 | 68.78 | 10.8M |
| 2025-02-19 | 60.53 | 62.12 | 60.13 | 61.40 | 3.1M |
| 2025-02-18 | 62.52 | 63.50 | 60.06 | 60.49 | 4.0M |
| 2025-02-17 | 59.33 | 64.85 | 59.03 | 63.12 | 6.6M |
| 2025-02-14 | 58.59 | 60.10 | 57.81 | 59.03 | 2.9M |
| 2025-02-13 | 61.01 | 61.29 | 59.00 | 59.21 | 2.9M |
| 2025-02-12 | 60.88 | 62.50 | 60.31 | 61.48 | 3.3M |
| 2025-02-11 | 62.07 | 62.14 | 60.01 | 60.91 | 3.6M |
| 2025-02-10 | 63.00 | 64.37 | 60.80 | 61.84 | 6.4M |
| 2025-02-07 | 59.49 | 62.20 | 59.01 | 61.80 | 5.5M |
| 2025-02-06 | 58.20 | 59.60 | 57.80 | 59.49 | 2.7M |
| 2025-02-05 | 57.68 | 58.97 | 57.10 | 58.20 | 2.3M |
| 2025-01-27 | 59.29 | 59.60 | 56.55 | 56.86 | 3.0M |
| 2025-01-24 | 59.16 | 60.45 | 58.88 | 59.85 | 2.9M |
| 2025-01-23 | 60.20 | 61.80 | 59.62 | 59.70 | 4.6M |
| 2025-01-22 | 58.41 | 61.85 | 57.80 | 59.26 | 3.9M |
| 2025-01-21 | 58.81 | 59.09 | 57.20 | 58.74 | 2.6M |
| 2025-01-20 | 58.30 | 59.66 | 58.00 | 58.95 | 3.2M |
| 2025-01-17 | 57.57 | 59.29 | 57.13 | 57.75 | 2.6M |
| 2025-01-16 | 56.80 | 59.21 | 56.22 | 58.48 | 3.6M |
| 2025-01-15 | 57.48 | 57.73 | 56.26 | 56.69 | 1.8M |
| 2025-01-14 | 54.99 | 57.48 | 54.01 | 57.48 | 2.6M |
| 2025-01-13 | 52.88 | 54.13 | 51.43 | 53.95 | 1.6M |
| 2025-01-10 | 54.19 | 56.36 | 53.42 | 53.46 | 2.1M |
| 2025-01-09 | 53.00 | 55.88 | 53.00 | 54.88 | 2.5M |
| 2025-01-08 | 53.01 | 54.47 | 50.89 | 53.80 | 2.2M |
| 2025-01-07 | 51.85 | 53.73 | 51.68 | 53.70 | 2.2M |
| 2025-01-06 | 50.60 | 52.85 | 49.07 | 52.00 | 2.1M |
| 2025-01-03 | 55.72 | 56.10 | 50.60 | 50.72 | 2.9M |
| 2025-01-02 | 56.41 | 57.93 | 55.15 | 56.00 | 2.3M |