31.64
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 31.41 | 32.79 | 31.41 | 31.80 | 3,251.3K |
| 09:35 | 31.84 | 31.98 | 31.61 | 31.67 | 924.1K |
| 09:40 | 31.67 | 31.72 | 30.70 | 30.70 | 1,527.4K |
| 09:45 | 30.77 | 30.77 | 29.99 | 30.45 | 2,393.8K |
| 09:50 | 30.46 | 31.09 | 30.30 | 30.81 | 1,008.4K |
| 09:55 | 30.80 | 31.09 | 30.70 | 31.07 | 586.1K |
| 10:00 | 31.02 | 31.10 | 30.74 | 30.74 | 222.1K |
| 10:05 | 30.75 | 30.92 | 30.74 | 30.87 | 231.1K |
| 10:10 | 30.85 | 30.91 | 30.60 | 30.83 | 421.0K |
| 10:15 | 30.83 | 30.88 | 30.65 | 30.68 | 124.1K |
| 10:20 | 30.69 | 30.86 | 30.58 | 30.84 | 203.9K |
| 10:25 | 30.85 | 31.03 | 30.84 | 30.88 | 179.1K |
| 10:30 | 30.90 | 31.22 | 30.77 | 31.19 | 216.5K |
| 10:35 | 31.20 | 31.20 | 31.00 | 31.12 | 212.7K |
| 10:40 | 31.11 | 31.33 | 31.11 | 31.32 | 133.9K |
| 10:45 | 31.35 | 32.08 | 31.35 | 32.08 | 493.2K |
| 10:50 | 32.09 | 32.17 | 31.88 | 32.05 | 228.3K |
| 10:55 | 32.11 | 32.25 | 32.11 | 32.13 | 178.6K |
| 11:00 | 32.13 | 32.13 | 31.76 | 31.76 | 96.5K |
| 11:05 | 31.76 | 31.88 | 31.74 | 31.74 | 60.7K |
| 11:10 | 31.74 | 31.79 | 31.57 | 31.68 | 94.2K |
| 11:15 | 31.66 | 31.76 | 31.66 | 31.72 | 76.3K |
| 11:20 | 31.74 | 31.74 | 31.60 | 31.70 | 71.9K |
| 11:25 | 31.71 | 31.88 | 31.71 | 31.79 | 52.8K |
| 11:30 | 31.79 | 31.79 | 31.79 | 31.79 | 3.5K |
| 13:00 | 31.84 | 32.01 | 31.80 | 31.85 | 267.9K |
| 13:05 | 31.85 | 31.97 | 31.79 | 31.97 | 130.0K |
| 13:10 | 32.00 | 32.15 | 31.97 | 32.10 | 103.8K |
| 13:15 | 32.15 | 32.45 | 32.10 | 32.31 | 265.3K |
| 13:20 | 32.31 | 32.48 | 32.18 | 32.18 | 186.3K |
| 13:25 | 32.15 | 32.15 | 31.80 | 31.80 | 240.8K |
| 13:30 | 31.80 | 31.81 | 31.65 | 31.76 | 122.8K |
| 13:35 | 31.76 | 31.82 | 31.72 | 31.77 | 78.9K |
| 13:40 | 31.70 | 31.70 | 31.48 | 31.54 | 161.5K |
| 13:45 | 31.55 | 31.55 | 31.40 | 31.50 | 141.9K |
| 13:50 | 31.50 | 31.50 | 31.40 | 31.41 | 92.3K |
| 13:55 | 31.41 | 31.49 | 31.39 | 31.49 | 65.9K |
| 14:00 | 31.48 | 31.48 | 31.30 | 31.44 | 170.0K |
| 14:05 | 31.37 | 31.47 | 31.33 | 31.44 | 66.8K |
| 14:10 | 31.44 | 31.44 | 31.30 | 31.34 | 88.8K |
| 14:15 | 31.34 | 31.53 | 31.17 | 31.53 | 201.6K |
| 14:20 | 31.53 | 31.60 | 31.52 | 31.54 | 129.4K |
| 14:25 | 31.42 | 31.42 | 31.15 | 31.22 | 115.9K |
| 14:30 | 31.22 | 31.31 | 31.14 | 31.14 | 104.9K |
| 14:35 | 31.14 | 31.21 | 31.10 | 31.16 | 160.3K |
| 14:40 | 31.16 | 31.29 | 31.09 | 31.17 | 233.0K |
| 14:45 | 31.18 | 31.29 | 31.13 | 31.23 | 190.5K |
| 14:50 | 31.23 | 31.44 | 31.14 | 31.44 | 219.8K |
| 14:55 | 31.44 | 31.51 | 31.44 | 31.50 | 71.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 32.08 | 33.33 | 31.24 | 31.64 | 10.1M |
| 2025-09-26 | 31.39 | 32.84 | 29.92 | 31.51 | 16.6M |
| 2025-09-25 | 36.33 | 36.78 | 33.12 | 33.12 | 8.0M |
| 2025-09-24 | 36.99 | 37.50 | 36.22 | 36.80 | 4.0M |
| 2025-09-23 | 37.90 | 38.38 | 35.80 | 36.88 | 5.0M |
| 2025-09-22 | 37.50 | 37.98 | 36.38 | 37.73 | 5.7M |
| 2025-09-19 | 38.00 | 38.30 | 36.70 | 37.49 | 5.9M |
| 2025-09-18 | 37.06 | 39.70 | 37.02 | 38.01 | 9.0M |
| 2025-09-17 | 38.96 | 38.99 | 36.53 | 37.02 | 6.8M |
| 2025-09-16 | 37.60 | 38.42 | 36.85 | 38.14 | 5.0M |
| 2025-09-15 | 37.95 | 38.42 | 37.08 | 37.60 | 4.7M |
| 2025-09-12 | 38.62 | 39.60 | 37.81 | 37.93 | 5.9M |
| 2025-09-11 | 38.47 | 39.00 | 38.29 | 38.60 | 5.1M |
| 2025-09-10 | 37.62 | 38.65 | 37.00 | 38.59 | 7.2M |
| 2025-09-09 | 38.60 | 39.08 | 37.45 | 37.94 | 7.2M |
| 2025-09-08 | 38.00 | 38.76 | 36.96 | 38.63 | 8.1M |
| 2025-09-05 | 35.94 | 38.68 | 35.80 | 37.75 | 9.9M |
| 2025-09-04 | 35.30 | 36.79 | 35.14 | 36.00 | 10.1M |
| 2025-09-03 | 35.48 | 35.80 | 34.64 | 35.40 | 8.0M |
| 2025-09-02 | 35.70 | 35.95 | 34.88 | 35.18 | 11.7M |
| 2025-09-01 | 33.30 | 36.00 | 33.26 | 35.00 | 17.3M |
| 2025-08-29 | 30.19 | 33.22 | 29.84 | 33.22 | 13.1M |
| 2025-08-28 | 29.93 | 30.20 | 29.61 | 30.20 | 3.0M |
| 2025-08-27 | 31.07 | 31.08 | 29.93 | 29.93 | 4.8M |
| 2025-08-26 | 30.50 | 31.49 | 30.29 | 31.22 | 5.1M |
| 2025-08-25 | 30.21 | 30.84 | 30.21 | 30.53 | 4.4M |
| 2025-08-22 | 29.56 | 30.36 | 29.20 | 30.25 | 4.4M |
| 2025-08-21 | 29.98 | 30.06 | 29.56 | 29.58 | 3.5M |
| 2025-08-20 | 30.45 | 30.50 | 29.87 | 30.00 | 3.2M |
| 2025-08-19 | 30.30 | 30.84 | 29.93 | 30.75 | 4.4M |
| 2025-08-18 | 30.07 | 30.55 | 30.02 | 30.14 | 3.2M |
| 2025-08-15 | 30.57 | 30.57 | 29.94 | 30.08 | 3.3M |
| 2025-08-14 | 31.55 | 31.66 | 30.41 | 30.57 | 4.3M |
| 2025-08-13 | 31.08 | 32.56 | 31.08 | 31.55 | 6.4M |
| 2025-08-12 | 31.05 | 31.08 | 30.59 | 31.08 | 3.0M |
| 2025-08-11 | 31.09 | 31.38 | 30.80 | 31.05 | 2.4M |
| 2025-08-08 | 31.29 | 31.30 | 30.65 | 30.91 | 3.1M |
| 2025-08-07 | 31.73 | 31.78 | 31.11 | 31.25 | 3.0M |
| 2025-08-06 | 31.70 | 32.00 | 31.50 | 31.63 | 2.9M |
| 2025-08-05 | 32.17 | 32.18 | 31.28 | 31.85 | 4.1M |
| 2025-08-04 | 31.20 | 32.20 | 30.72 | 32.20 | 4.4M |
| 2025-08-01 | 31.51 | 31.91 | 30.66 | 31.12 | 4.0M |
| 2025-07-31 | 32.69 | 32.75 | 31.19 | 31.36 | 5.8M |
| 2025-07-30 | 33.00 | 33.27 | 32.49 | 32.53 | 4.5M |
| 2025-07-29 | 33.53 | 33.75 | 32.78 | 33.03 | 5.3M |
| 2025-07-28 | 34.31 | 35.00 | 33.24 | 33.78 | 6.9M |
| 2025-07-25 | 33.60 | 34.28 | 33.53 | 34.03 | 4.9M |
| 2025-07-24 | 33.40 | 33.70 | 32.90 | 33.65 | 4.8M |
| 2025-07-23 | 32.29 | 34.19 | 31.82 | 33.32 | 9.1M |
| 2025-07-22 | 32.18 | 32.37 | 31.72 | 32.14 | 4.5M |
| 2025-07-21 | 32.09 | 32.44 | 31.50 | 32.18 | 3.9M |
| 2025-07-18 | 32.80 | 32.95 | 32.00 | 32.06 | 4.3M |
| 2025-07-17 | 32.42 | 33.00 | 32.36 | 32.71 | 4.2M |
| 2025-07-16 | 32.77 | 33.98 | 32.68 | 32.78 | 5.8M |
| 2025-07-15 | 32.83 | 33.04 | 32.16 | 32.66 | 4.5M |
| 2025-07-14 | 32.94 | 33.26 | 32.55 | 33.04 | 2.0M |
| 2025-07-11 | 32.91 | 33.30 | 32.55 | 33.00 | 3.0M |
| 2025-07-10 | 33.35 | 33.65 | 32.59 | 32.90 | 3.3M |
| 2025-07-09 | 32.78 | 33.64 | 32.35 | 33.35 | 4.6M |
| 2025-07-08 | 31.66 | 33.74 | 31.65 | 33.00 | 7.3M |
| 2025-07-07 | 33.10 | 33.10 | 31.14 | 31.69 | 6.0M |
| 2025-07-04 | 32.94 | 33.34 | 32.39 | 33.08 | 5.0M |
| 2025-07-03 | 32.60 | 33.16 | 32.60 | 32.95 | 2.1M |
| 2025-07-02 | 33.81 | 33.89 | 32.61 | 32.74 | 4.9M |
| 2025-07-01 | 33.74 | 34.30 | 33.35 | 33.81 | 4.1M |
| 2025-06-30 | 33.00 | 33.93 | 32.90 | 33.58 | 5.4M |
| 2025-06-27 | 32.52 | 33.68 | 32.39 | 32.83 | 5.9M |
| 2025-06-26 | 32.40 | 32.85 | 31.89 | 32.49 | 4.3M |
| 2025-06-25 | 32.85 | 33.16 | 32.35 | 32.39 | 5.1M |
| 2025-06-24 | 33.03 | 33.63 | 32.80 | 32.85 | 5.7M |
| 2025-06-23 | 32.80 | 33.49 | 32.12 | 32.85 | 6.4M |
| 2025-06-20 | 33.00 | 34.02 | 32.79 | 33.49 | 3.4M |
| 2025-06-19 | 35.52 | 35.75 | 33.21 | 33.31 | 6.6M |
| 2025-06-18 | 35.60 | 36.08 | 35.12 | 35.70 | 3.5M |
| 2025-06-17 | 35.60 | 35.87 | 35.12 | 35.60 | 4.7M |
| 2025-06-16 | 37.05 | 37.20 | 35.40 | 35.60 | 5.8M |
| 2025-06-13 | 37.02 | 37.69 | 36.12 | 37.05 | 5.0M |
| 2025-06-12 | 35.62 | 37.43 | 35.47 | 37.43 | 6.6M |
| 2025-06-11 | 35.35 | 36.03 | 35.01 | 35.60 | 4.2M |
| 2025-06-10 | 35.10 | 35.99 | 34.26 | 35.11 | 6.2M |
| 2025-06-09 | 37.89 | 37.90 | 35.40 | 35.50 | 9.2M |
| 2025-06-06 | 36.96 | 38.00 | 36.56 | 37.89 | 5.9M |
| 2025-06-05 | 36.72 | 36.83 | 36.25 | 36.80 | 4.5M |
| 2025-06-04 | 35.89 | 37.46 | 35.78 | 36.72 | 6.6M |
| 2025-06-03 | 36.90 | 37.23 | 35.67 | 35.78 | 7.7M |
| 2025-05-30 | 35.05 | 37.73 | 34.61 | 36.90 | 12.1M |
| 2025-05-29 | 34.02 | 34.68 | 33.57 | 34.48 | 6.2M |
| 2025-05-28 | 34.01 | 34.28 | 32.91 | 34.07 | 6.4M |
| 2025-05-27 | 33.91 | 34.45 | 33.78 | 34.05 | 5.0M |
| 2025-05-26 | 35.00 | 35.21 | 33.60 | 34.20 | 9.0M |
| 2025-05-23 | 34.54 | 37.15 | 34.05 | 35.40 | 15.0M |
| 2025-05-22 | 31.59 | 34.52 | 31.10 | 34.52 | 9.8M |
| 2025-05-21 | 30.27 | 31.71 | 30.27 | 31.38 | 8.2M |
| 2025-05-20 | 29.99 | 30.47 | 29.80 | 30.27 | 4.2M |
| 2025-05-19 | 30.70 | 30.78 | 29.55 | 30.08 | 5.6M |
| 2025-05-16 | 29.41 | 30.54 | 29.16 | 30.27 | 6.9M |
| 2025-05-15 | 29.10 | 29.96 | 28.83 | 29.41 | 5.3M |
| 2025-05-14 | 29.40 | 29.42 | 28.52 | 29.00 | 3.5M |
| 2025-05-13 | 28.79 | 29.40 | 28.24 | 28.96 | 4.5M |
| 2025-05-12 | 28.80 | 29.34 | 28.60 | 28.65 | 4.3M |
| 2025-05-09 | 28.55 | 29.59 | 28.43 | 28.79 | 5.2M |
| 2025-05-08 | 28.20 | 28.78 | 28.10 | 28.34 | 4.9M |
| 2025-05-07 | 29.08 | 29.49 | 28.74 | 28.98 | 3.3M |
| 2025-05-06 | 28.00 | 28.76 | 27.79 | 28.74 | 3.6M |
| 2025-04-30 | 28.37 | 28.50 | 27.91 | 28.04 | 3.1M |
| 2025-04-29 | 27.86 | 28.58 | 27.60 | 28.40 | 5.8M |
| 2025-04-28 | 26.67 | 27.49 | 26.15 | 27.25 | 2.7M |
| 2025-04-25 | 27.58 | 27.69 | 26.59 | 26.67 | 3.9M |
| 2025-04-24 | 28.18 | 29.20 | 27.40 | 27.70 | 5.0M |
| 2025-04-23 | 28.10 | 28.38 | 27.77 | 27.97 | 2.5M |
| 2025-04-22 | 28.03 | 28.22 | 27.72 | 27.93 | 2.8M |
| 2025-04-21 | 26.10 | 28.15 | 26.10 | 28.00 | 5.3M |
| 2025-04-18 | 26.50 | 26.72 | 25.92 | 26.27 | 2.3M |
| 2025-04-17 | 25.80 | 26.24 | 25.17 | 26.21 | 2.8M |
| 2025-04-16 | 26.60 | 27.13 | 25.45 | 25.50 | 2.7M |
| 2025-04-15 | 26.70 | 27.40 | 26.40 | 26.66 | 1.8M |
| 2025-04-14 | 26.96 | 27.37 | 26.60 | 26.94 | 3.0M |
| 2025-04-11 | 25.80 | 26.98 | 25.80 | 26.56 | 4.2M |
| 2025-04-10 | 26.24 | 26.88 | 25.74 | 25.74 | 3.5M |
| 2025-04-09 | 24.30 | 26.25 | 22.69 | 25.77 | 5.3M |
| 2025-04-08 | 25.21 | 25.45 | 24.22 | 24.87 | 5.2M |
| 2025-04-07 | 26.47 | 27.36 | 25.46 | 25.46 | 6.7M |
| 2025-04-03 | 27.95 | 28.66 | 26.98 | 28.29 | 10.0M |
| 2025-04-02 | 27.48 | 30.23 | 27.22 | 28.63 | 14.4M |
| 2025-04-01 | 26.30 | 27.75 | 26.24 | 27.48 | 5.6M |
| 2025-03-31 | 25.41 | 26.58 | 25.10 | 26.23 | 4.2M |
| 2025-03-28 | 25.42 | 25.97 | 25.34 | 25.56 | 1.8M |
| 2025-03-27 | 25.42 | 25.68 | 24.66 | 25.49 | 2.5M |
| 2025-03-26 | 25.58 | 25.88 | 25.35 | 25.50 | 2.2M |
| 2025-03-25 | 25.98 | 26.38 | 25.52 | 25.58 | 3.9M |
| 2025-03-24 | 27.60 | 27.92 | 25.55 | 25.90 | 5.9M |
| 2025-03-21 | 28.86 | 29.15 | 27.30 | 27.43 | 5.7M |
| 2025-03-20 | 29.06 | 29.70 | 28.88 | 28.90 | 1.9M |
| 2025-03-19 | 29.63 | 29.91 | 29.08 | 29.34 | 2.4M |
| 2025-03-18 | 30.28 | 30.30 | 29.61 | 29.62 | 2.5M |
| 2025-03-17 | 30.03 | 30.90 | 29.70 | 30.04 | 3.8M |
| 2025-03-14 | 29.81 | 30.05 | 29.16 | 29.76 | 3.6M |
| 2025-03-13 | 29.62 | 30.25 | 29.37 | 29.81 | 3.9M |
| 2025-03-12 | 29.74 | 30.35 | 29.50 | 29.91 | 4.5M |
| 2025-03-11 | 28.33 | 30.20 | 27.82 | 29.76 | 7.7M |
| 2025-03-10 | 29.16 | 29.40 | 28.26 | 28.45 | 3.7M |
| 2025-03-07 | 29.70 | 29.71 | 28.60 | 28.86 | 5.7M |
| 2025-03-06 | 28.90 | 30.07 | 28.68 | 29.76 | 8.5M |
| 2025-03-05 | 29.99 | 31.43 | 28.63 | 28.96 | 16.5M |
| 2025-03-04 | 26.80 | 29.70 | 26.70 | 29.70 | 12.0M |
| 2025-03-03 | 26.06 | 27.27 | 25.56 | 27.00 | 5.1M |
| 2025-02-28 | 26.20 | 26.40 | 25.50 | 25.82 | 3.4M |
| 2025-02-27 | 26.62 | 26.78 | 25.78 | 26.30 | 4.2M |
| 2025-02-26 | 25.58 | 27.28 | 25.49 | 26.75 | 7.1M |
| 2025-02-25 | 24.07 | 26.15 | 23.80 | 25.49 | 7.9M |
| 2025-02-24 | 24.38 | 25.10 | 24.18 | 24.20 | 3.7M |
| 2025-02-21 | 24.53 | 24.88 | 24.25 | 24.74 | 3.2M |
| 2025-02-20 | 24.60 | 25.10 | 24.36 | 24.53 | 2.1M |
| 2025-02-19 | 24.11 | 24.74 | 24.05 | 24.70 | 2.6M |
| 2025-02-18 | 24.42 | 24.79 | 23.85 | 24.10 | 3.2M |
| 2025-02-17 | 24.50 | 24.73 | 24.10 | 24.50 | 2.5M |
| 2025-02-14 | 24.08 | 24.50 | 23.41 | 24.29 | 4.3M |
| 2025-02-13 | 25.27 | 25.38 | 24.36 | 24.36 | 4.6M |
| 2025-02-12 | 25.45 | 25.80 | 24.95 | 25.70 | 3.8M |
| 2025-02-11 | 24.80 | 26.29 | 24.72 | 25.55 | 6.4M |
| 2025-02-10 | 24.33 | 25.32 | 24.15 | 24.90 | 5.0M |
| 2025-02-07 | 24.39 | 24.69 | 24.11 | 24.28 | 3.2M |
| 2025-02-06 | 24.50 | 24.57 | 24.03 | 24.45 | 3.7M |
| 2025-02-05 | 23.58 | 25.18 | 23.45 | 24.45 | 5.5M |
| 2025-01-27 | 23.50 | 24.19 | 23.15 | 23.18 | 3.2M |
| 2025-01-24 | 24.10 | 24.70 | 23.25 | 23.30 | 5.3M |
| 2025-01-23 | 24.65 | 25.51 | 24.29 | 24.31 | 7.0M |
| 2025-01-22 | 22.62 | 24.92 | 22.40 | 24.20 | 7.7M |
| 2025-01-21 | 23.80 | 24.30 | 23.15 | 23.29 | 5.4M |
| 2025-01-20 | 23.60 | 23.77 | 22.90 | 23.09 | 2.6M |
| 2025-01-17 | 23.51 | 23.69 | 23.20 | 23.56 | 2.4M |
| 2025-01-16 | 23.09 | 23.59 | 23.05 | 23.50 | 3.4M |
| 2025-01-15 | 23.40 | 23.65 | 22.88 | 23.12 | 4.1M |
| 2025-01-14 | 23.15 | 23.97 | 22.72 | 23.48 | 6.1M |
| 2025-01-13 | 23.05 | 23.27 | 22.00 | 22.79 | 3.3M |
| 2025-01-10 | 22.46 | 23.40 | 22.37 | 22.78 | 5.0M |
| 2025-01-09 | 22.20 | 23.52 | 22.12 | 22.47 | 6.9M |
| 2025-01-08 | 20.64 | 22.57 | 20.54 | 22.57 | 6.8M |
| 2025-01-07 | 20.45 | 20.54 | 19.79 | 20.52 | 1.6M |
| 2025-01-06 | 19.68 | 20.85 | 19.00 | 20.27 | 2.8M |
| 2025-01-03 | 21.00 | 21.17 | 19.70 | 19.75 | 3.7M |
| 2025-01-02 | 22.08 | 22.23 | 20.77 | 20.90 | 3.4M |