127.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 138.60 | 140.39 | 135.70 | 136.34 | 560.6K |
| 09:35 | 136.34 | 137.54 | 136.20 | 137.30 | 213.3K |
| 09:40 | 137.41 | 139.85 | 136.70 | 139.00 | 226.4K |
| 09:45 | 139.00 | 139.25 | 138.24 | 138.68 | 109.1K |
| 09:50 | 138.67 | 139.16 | 137.81 | 137.99 | 132.1K |
| 09:55 | 137.99 | 138.96 | 137.51 | 137.59 | 117.9K |
| 10:00 | 137.59 | 138.70 | 137.58 | 138.33 | 99.2K |
| 10:05 | 138.34 | 139.91 | 138.33 | 139.91 | 119.2K |
| 10:10 | 139.87 | 139.99 | 139.25 | 139.40 | 90.2K |
| 10:15 | 139.39 | 139.50 | 138.85 | 139.14 | 76.1K |
| 10:20 | 139.07 | 139.54 | 138.88 | 138.92 | 59.9K |
| 10:25 | 138.91 | 143.02 | 138.91 | 142.72 | 442.9K |
| 10:30 | 142.40 | 142.40 | 140.86 | 142.04 | 157.3K |
| 10:35 | 142.04 | 143.30 | 142.04 | 142.65 | 179.7K |
| 10:40 | 142.66 | 144.00 | 142.66 | 144.00 | 188.5K |
| 10:45 | 144.10 | 145.30 | 144.10 | 145.23 | 294.2K |
| 10:50 | 145.21 | 145.21 | 143.81 | 144.90 | 111.1K |
| 10:55 | 144.90 | 147.20 | 144.84 | 147.20 | 169.3K |
| 11:00 | 147.20 | 149.38 | 146.09 | 149.38 | 280.8K |
| 11:05 | 149.35 | 149.91 | 147.50 | 148.00 | 261.3K |
| 11:10 | 147.68 | 148.00 | 146.41 | 146.50 | 84.5K |
| 11:15 | 146.42 | 146.91 | 145.43 | 146.02 | 100.1K |
| 11:20 | 145.79 | 146.80 | 145.14 | 146.52 | 63.4K |
| 11:25 | 146.00 | 146.51 | 145.66 | 146.00 | 42.5K |
| 13:00 | 146.00 | 146.00 | 144.45 | 144.89 | 125.6K |
| 13:05 | 144.89 | 145.07 | 144.74 | 144.98 | 68.9K |
| 13:10 | 144.90 | 144.90 | 144.25 | 144.48 | 50.7K |
| 13:15 | 144.47 | 145.17 | 144.47 | 144.57 | 60.6K |
| 13:20 | 144.54 | 144.54 | 143.82 | 144.26 | 74.5K |
| 13:25 | 144.27 | 144.95 | 143.36 | 143.36 | 73.0K |
| 13:30 | 143.31 | 143.69 | 143.00 | 143.05 | 76.9K |
| 13:35 | 143.23 | 143.27 | 142.97 | 143.03 | 72.3K |
| 13:40 | 143.02 | 143.20 | 142.60 | 142.60 | 70.6K |
| 13:45 | 142.62 | 143.43 | 142.40 | 143.08 | 78.1K |
| 13:50 | 143.41 | 143.58 | 142.80 | 142.80 | 50.9K |
| 13:55 | 142.80 | 143.53 | 142.50 | 143.52 | 38.2K |
| 14:00 | 143.50 | 143.66 | 143.00 | 143.06 | 63.6K |
| 14:05 | 143.06 | 144.11 | 142.51 | 144.11 | 90.1K |
| 14:10 | 144.11 | 145.17 | 144.00 | 144.94 | 63.5K |
| 14:15 | 144.55 | 145.09 | 144.47 | 144.53 | 41.2K |
| 14:20 | 144.52 | 145.15 | 144.52 | 144.57 | 51.1K |
| 14:25 | 144.57 | 145.00 | 144.57 | 144.60 | 17.6K |
| 14:30 | 144.60 | 145.34 | 144.60 | 145.34 | 39.4K |
| 14:35 | 145.33 | 145.41 | 144.18 | 144.19 | 160.8K |
| 14:40 | 144.10 | 145.00 | 143.00 | 144.91 | 81.7K |
| 14:45 | 144.90 | 144.98 | 144.65 | 144.92 | 110.7K |
| 14:50 | 144.91 | 145.75 | 144.91 | 145.75 | 106.7K |
| 14:55 | 145.75 | 146.88 | 145.75 | 146.88 | 82.8K |
| 15:40 | 146.60 | 146.60 | 146.60 | 146.60 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 134.25 | 136.19 | 127.00 | 127.00 | 2.3M |
| 2025-09-25 | 139.50 | 140.80 | 134.60 | 135.10 | 2.3M |
| 2025-09-24 | 137.00 | 140.87 | 134.30 | 140.12 | 2.1M |
| 2025-09-23 | 146.50 | 146.60 | 134.00 | 139.66 | 3.9M |
| 2025-09-22 | 138.60 | 149.94 | 135.67 | 146.60 | 6.0M |
| 2025-09-19 | 130.23 | 140.50 | 130.00 | 137.79 | 5.7M |
| 2025-09-18 | 124.60 | 128.51 | 122.40 | 123.52 | 2.5M |
| 2025-09-17 | 125.94 | 127.61 | 124.60 | 124.75 | 1.7M |
| 2025-09-16 | 125.00 | 127.50 | 123.80 | 126.79 | 2.0M |
| 2025-09-15 | 131.50 | 131.66 | 123.05 | 124.00 | 4.0M |
| 2025-09-12 | 132.43 | 133.90 | 126.87 | 131.68 | 2.1M |
| 2025-09-11 | 130.68 | 134.60 | 130.07 | 131.81 | 2.4M |
| 2025-09-10 | 135.50 | 138.06 | 130.92 | 132.65 | 1.7M |
| 2025-09-09 | 137.19 | 139.00 | 132.69 | 133.78 | 1.6M |
| 2025-09-08 | 134.83 | 139.87 | 133.58 | 138.45 | 2.4M |
| 2025-09-05 | 131.21 | 138.57 | 129.02 | 134.68 | 2.7M |
| 2025-09-04 | 132.50 | 138.68 | 128.13 | 130.57 | 2.5M |
| 2025-09-03 | 133.53 | 137.00 | 130.67 | 131.00 | 1.9M |
| 2025-09-02 | 145.02 | 145.25 | 132.00 | 133.60 | 3.7M |
| 2025-09-01 | 150.00 | 150.80 | 145.36 | 146.00 | 2.0M |
| 2025-08-29 | 148.66 | 152.88 | 144.50 | 151.11 | 2.1M |
| 2025-08-28 | 150.55 | 151.86 | 142.70 | 148.80 | 2.6M |
| 2025-08-27 | 155.87 | 159.78 | 149.73 | 149.91 | 2.9M |
| 2025-08-26 | 154.50 | 161.49 | 150.52 | 157.58 | 3.0M |
| 2025-08-25 | 167.54 | 167.54 | 154.45 | 157.41 | 3.3M |
| 2025-08-22 | 168.11 | 177.50 | 163.00 | 167.89 | 3.1M |
| 2025-08-21 | 168.99 | 173.90 | 165.65 | 173.87 | 2.8M |
| 2025-08-20 | 156.51 | 180.63 | 156.30 | 171.63 | 4.2M |
| 2025-08-19 | 156.23 | 159.83 | 153.69 | 157.22 | 3.0M |
| 2025-08-18 | 145.02 | 165.78 | 145.02 | 158.93 | 4.5M |
| 2025-08-15 | 139.15 | 146.88 | 138.58 | 144.45 | 2.6M |
| 2025-08-14 | 146.88 | 148.60 | 139.50 | 140.85 | 2.6M |
| 2025-08-13 | 143.00 | 145.65 | 140.80 | 145.65 | 1.8M |
| 2025-08-12 | 142.26 | 143.88 | 138.04 | 143.17 | 1.6M |
| 2025-08-11 | 138.81 | 144.50 | 138.53 | 142.11 | 2.2M |
| 2025-08-08 | 137.79 | 139.81 | 134.00 | 138.99 | 1.6M |
| 2025-08-07 | 146.20 | 148.38 | 136.38 | 138.00 | 3.0M |
| 2025-08-06 | 137.91 | 144.50 | 136.05 | 143.43 | 2.4M |
| 2025-08-05 | 137.09 | 140.50 | 135.01 | 137.92 | 2.0M |
| 2025-08-04 | 142.99 | 144.69 | 135.86 | 136.00 | 3.3M |
| 2025-08-01 | 140.03 | 146.81 | 139.83 | 145.00 | 1.9M |
| 2025-07-31 | 140.52 | 145.96 | 139.47 | 140.91 | 2.4M |
| 2025-07-30 | 143.31 | 144.80 | 138.01 | 140.25 | 2.5M |
| 2025-07-29 | 143.87 | 149.85 | 143.27 | 144.28 | 2.8M |
| 2025-07-28 | 145.00 | 145.88 | 137.00 | 143.30 | 2.5M |
| 2025-07-25 | 141.79 | 145.99 | 140.00 | 144.95 | 2.6M |
| 2025-07-24 | 137.38 | 142.88 | 135.54 | 140.80 | 2.7M |
| 2025-07-23 | 128.75 | 140.33 | 128.00 | 136.80 | 3.5M |
| 2025-07-22 | 127.00 | 131.50 | 124.00 | 129.40 | 3.2M |
| 2025-07-21 | 109.00 | 127.98 | 107.50 | 127.92 | 5.6M |
| 2025-07-18 | 107.00 | 110.68 | 105.98 | 108.51 | 2.3M |
| 2025-07-17 | 105.80 | 107.27 | 104.68 | 105.99 | 1.8M |
| 2025-07-16 | 105.38 | 107.60 | 104.50 | 105.43 | 1.8M |
| 2025-07-15 | 103.01 | 106.96 | 102.00 | 104.92 | 2.6M |
| 2025-07-14 | 106.00 | 106.00 | 100.70 | 103.22 | 3.2M |
| 2025-07-11 | 111.00 | 111.70 | 104.00 | 105.78 | 3.5M |
| 2025-07-10 | 116.49 | 116.99 | 108.16 | 111.16 | 3.7M |
| 2025-07-09 | 115.91 | 117.84 | 114.81 | 116.50 | 2.1M |
| 2025-07-08 | 106.95 | 118.67 | 105.55 | 115.91 | 3.8M |
| 2025-07-07 | 105.00 | 109.46 | 103.30 | 107.29 | 2.5M |
| 2025-07-04 | 105.20 | 110.48 | 105.00 | 107.46 | 3.4M |
| 2025-07-03 | 100.23 | 106.00 | 99.61 | 104.65 | 2.7M |
| 2025-07-02 | 99.76 | 100.99 | 98.50 | 100.24 | 1.6M |
| 2025-07-01 | 104.00 | 104.75 | 98.12 | 100.45 | 3.2M |
| 2025-06-30 | 100.47 | 109.47 | 100.11 | 105.40 | 3.7M |
| 2025-06-27 | 100.00 | 101.60 | 97.23 | 100.47 | 2.6M |
| 2025-06-26 | 99.99 | 101.25 | 98.18 | 99.50 | 2.7M |
| 2025-06-25 | 97.92 | 99.50 | 96.06 | 99.20 | 3.4M |
| 2025-06-24 | 99.14 | 104.50 | 97.50 | 98.67 | 5.1M |
| 2025-06-23 | 95.76 | 101.44 | 95.75 | 100.00 | 5.1M |
| 2025-06-20 | 89.22 | 95.32 | 89.22 | 95.00 | 5.4M |
| 2025-06-19 | 88.50 | 91.80 | 87.85 | 88.92 | 3.2M |
| 2025-06-18 | 89.51 | 90.28 | 86.22 | 88.76 | 4.7M |
| 2025-06-17 | 84.76 | 92.00 | 83.78 | 89.20 | 5.8M |
| 2025-06-16 | 80.93 | 85.88 | 80.93 | 84.00 | 3.9M |
| 2025-06-13 | 77.40 | 83.90 | 77.40 | 80.92 | 4.7M |
| 2025-06-12 | 80.00 | 80.14 | 78.00 | 78.74 | 2.2M |
| 2025-06-11 | 78.50 | 80.48 | 77.67 | 79.17 | 2.7M |
| 2025-06-10 | 77.84 | 79.65 | 76.76 | 79.00 | 3.5M |
| 2025-06-09 | 71.96 | 78.88 | 71.00 | 78.18 | 4.9M |
| 2025-06-06 | 72.24 | 72.81 | 71.40 | 71.48 | 1.1M |
| 2025-06-05 | 70.98 | 72.36 | 70.28 | 72.21 | 1.7M |
| 2025-06-04 | 70.46 | 72.95 | 70.20 | 71.58 | 1.9M |
| 2025-06-03 | 69.96 | 71.35 | 69.32 | 70.17 | 1.0M |
| 2025-05-30 | 71.20 | 71.22 | 69.81 | 70.11 | 1.0M |
| 2025-05-29 | 69.40 | 71.66 | 69.38 | 71.39 | 1.8M |
| 2025-05-28 | 70.10 | 70.70 | 69.11 | 69.39 | 0.8M |
| 2025-05-27 | 70.40 | 70.99 | 69.70 | 70.03 | 0.9M |
| 2025-05-26 | 69.88 | 70.86 | 69.70 | 70.69 | 0.9M |
| 2025-05-23 | 70.93 | 72.20 | 69.88 | 70.19 | 1.6M |
| 2025-05-22 | 71.06 | 72.02 | 70.57 | 70.67 | 1.2M |
| 2025-05-21 | 73.07 | 73.08 | 70.81 | 71.51 | 2.0M |
| 2025-05-20 | 73.28 | 74.88 | 71.24 | 73.21 | 2.3M |
| 2025-05-19 | 75.89 | 76.01 | 71.70 | 72.29 | 3.6M |
| 2025-05-16 | 72.43 | 76.90 | 72.00 | 76.01 | 3.5M |
| 2025-05-15 | 73.50 | 73.69 | 72.35 | 72.48 | 0.8M |
| 2025-05-14 | 74.08 | 74.27 | 73.01 | 73.50 | 1.1M |
| 2025-05-13 | 76.55 | 76.69 | 73.88 | 74.06 | 1.5M |
| 2025-05-12 | 73.70 | 76.15 | 73.41 | 75.10 | 1.9M |
| 2025-05-09 | 74.98 | 75.39 | 72.35 | 72.55 | 2.3M |
| 2025-05-08 | 74.15 | 76.70 | 73.40 | 75.58 | 2.3M |
| 2025-05-07 | 73.58 | 75.29 | 73.10 | 74.10 | 3.1M |
| 2025-05-06 | 71.10 | 72.98 | 70.51 | 72.95 | 2.2M |
| 2025-04-30 | 67.67 | 72.27 | 67.67 | 70.34 | 2.9M |
| 2025-04-29 | 66.77 | 68.30 | 66.60 | 67.38 | 1.5M |
| 2025-04-28 | 69.01 | 69.07 | 66.68 | 67.11 | 2.4M |
| 2025-04-25 | 66.00 | 70.28 | 66.00 | 69.54 | 4.1M |
| 2025-04-24 | 69.99 | 70.08 | 66.35 | 66.39 | 4.2M |
| 2025-04-23 | 70.07 | 73.95 | 70.07 | 70.79 | 2.3M |
| 2025-04-22 | 70.07 | 71.20 | 69.86 | 69.91 | 1.0M |
| 2025-04-21 | 71.05 | 71.06 | 70.02 | 70.54 | 1.0M |
| 2025-04-18 | 68.03 | 70.67 | 67.86 | 70.28 | 1.4M |
| 2025-04-17 | 68.05 | 69.14 | 68.03 | 68.21 | 0.9M |
| 2025-04-16 | 68.78 | 70.48 | 68.05 | 68.90 | 1.1M |
| 2025-04-15 | 69.17 | 69.86 | 68.63 | 69.69 | 1.0M |
| 2025-04-14 | 70.58 | 71.50 | 69.61 | 70.06 | 1.8M |
| 2025-04-11 | 70.20 | 71.63 | 67.93 | 68.24 | 2.5M |
| 2025-04-10 | 70.00 | 73.57 | 70.00 | 70.98 | 1.5M |
| 2025-04-09 | 67.05 | 68.79 | 62.22 | 67.98 | 1.4M |
| 2025-04-08 | 67.90 | 71.49 | 66.50 | 68.60 | 1.2M |
| 2025-04-07 | 78.00 | 79.24 | 67.90 | 67.90 | 1.4M |
| 2025-04-03 | 85.13 | 85.86 | 84.06 | 84.87 | 0.5M |
| 2025-04-02 | 85.46 | 86.85 | 85.45 | 86.00 | 0.5M |
| 2025-04-01 | 85.28 | 86.86 | 84.95 | 85.65 | 0.5M |
| 2025-03-31 | 84.88 | 85.88 | 83.47 | 85.27 | 0.5M |
| 2025-03-28 | 87.49 | 87.65 | 84.58 | 84.77 | 0.7M |
| 2025-03-27 | 87.14 | 88.47 | 86.08 | 87.59 | 0.5M |
| 2025-03-26 | 87.16 | 87.98 | 86.76 | 87.27 | 0.6M |
| 2025-03-25 | 88.00 | 88.48 | 86.66 | 87.71 | 0.7M |
| 2025-03-24 | 88.42 | 88.87 | 86.28 | 88.02 | 0.7M |
| 2025-03-21 | 90.43 | 90.79 | 87.20 | 87.54 | 1.2M |
| 2025-03-20 | 92.50 | 92.95 | 90.93 | 90.98 | 0.7M |
| 2025-03-19 | 94.74 | 94.86 | 92.20 | 92.50 | 0.8M |
| 2025-03-18 | 93.79 | 94.60 | 93.06 | 94.02 | 1.0M |
| 2025-03-17 | 91.95 | 95.50 | 91.01 | 94.04 | 1.8M |
| 2025-03-14 | 88.80 | 91.78 | 88.65 | 91.38 | 1.3M |
| 2025-03-13 | 90.10 | 91.00 | 87.67 | 89.11 | 1.3M |
| 2025-03-12 | 91.40 | 92.80 | 91.07 | 91.11 | 1.2M |
| 2025-03-11 | 89.79 | 91.12 | 89.09 | 91.12 | 1.0M |
| 2025-03-10 | 91.84 | 91.84 | 89.80 | 90.53 | 1.0M |
| 2025-03-07 | 90.88 | 94.40 | 89.11 | 91.84 | 2.0M |
| 2025-03-06 | 92.18 | 92.49 | 90.42 | 91.19 | 1.6M |
| 2025-03-05 | 90.90 | 91.30 | 89.70 | 91.24 | 0.7M |
| 2025-03-04 | 88.60 | 91.91 | 88.41 | 91.46 | 1.2M |
| 2025-03-03 | 89.40 | 90.58 | 88.60 | 89.50 | 1.1M |
| 2025-02-28 | 94.01 | 94.57 | 89.11 | 90.00 | 1.5M |
| 2025-02-27 | 97.37 | 97.41 | 92.81 | 95.02 | 1.7M |
| 2025-02-26 | 99.50 | 100.01 | 95.58 | 97.37 | 1.8M |
| 2025-02-25 | 98.88 | 100.67 | 98.30 | 98.88 | 0.9M |
| 2025-02-24 | 103.00 | 103.27 | 98.40 | 100.70 | 2.3M |
| 2025-02-21 | 104.85 | 106.60 | 103.13 | 103.47 | 1.4M |
| 2025-02-20 | 106.23 | 106.51 | 103.76 | 104.23 | 0.6M |
| 2025-02-19 | 103.20 | 107.20 | 102.35 | 106.24 | 1.0M |
| 2025-02-18 | 107.32 | 108.99 | 102.91 | 103.20 | 1.1M |
| 2025-02-17 | 107.79 | 109.43 | 106.00 | 108.25 | 1.0M |
| 2025-02-14 | 106.51 | 109.70 | 105.25 | 108.10 | 1.5M |
| 2025-02-13 | 108.04 | 112.16 | 107.30 | 107.86 | 2.0M |
| 2025-02-12 | 109.58 | 113.13 | 107.00 | 110.45 | 2.9M |
| 2025-02-11 | 103.94 | 108.70 | 103.18 | 108.70 | 2.2M |
| 2025-02-10 | 101.17 | 105.00 | 100.16 | 105.00 | 2.2M |
| 2025-02-07 | 102.00 | 102.57 | 99.32 | 102.56 | 2.9M |
| 2025-02-06 | 92.99 | 101.44 | 92.05 | 101.22 | 3.7M |
| 2025-02-05 | 86.00 | 96.60 | 85.50 | 92.99 | 3.0M |
| 2025-01-27 | 87.87 | 88.50 | 84.99 | 84.99 | 1.1M |
| 2025-01-24 | 88.61 | 88.90 | 85.60 | 88.02 | 2.1M |
| 2025-01-23 | 90.50 | 90.96 | 88.30 | 88.30 | 1.3M |
| 2025-01-22 | 89.95 | 90.94 | 89.10 | 89.50 | 1.1M |
| 2025-01-21 | 91.00 | 93.48 | 89.64 | 91.15 | 1.9M |
| 2025-01-20 | 88.16 | 91.45 | 88.16 | 90.96 | 1.7M |
| 2025-01-17 | 86.66 | 95.50 | 86.53 | 89.05 | 2.8M |
| 2025-01-16 | 89.00 | 91.20 | 86.60 | 87.50 | 1.5M |
| 2025-01-15 | 89.03 | 89.78 | 86.26 | 86.53 | 2.2M |
| 2025-01-14 | 81.69 | 85.78 | 80.38 | 85.56 | 1.7M |
| 2025-01-13 | 81.83 | 82.50 | 79.99 | 81.00 | 1.5M |
| 2025-01-10 | 83.10 | 86.25 | 83.10 | 83.23 | 1.7M |
| 2025-01-09 | 85.39 | 88.58 | 84.50 | 85.00 | 2.3M |
| 2025-01-08 | 83.79 | 86.68 | 82.16 | 85.35 | 2.1M |
| 2025-01-07 | 84.07 | 84.78 | 83.06 | 84.49 | 1.4M |
| 2025-01-06 | 84.00 | 85.98 | 82.52 | 84.07 | 1.1M |
| 2025-01-03 | 92.33 | 92.98 | 84.00 | 84.72 | 1.7M |
| 2025-01-02 | 93.51 | 94.54 | 92.13 | 92.75 | 1.0M |