59.79
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 63.19 | 63.36 | 62.60 | 63.00 | 141.4K |
09:35 | 63.14 | 64.99 | 63.00 | 64.72 | 229.1K |
09:40 | 64.74 | 64.93 | 64.13 | 64.13 | 211.9K |
09:45 | 64.11 | 64.38 | 63.80 | 63.80 | 81.7K |
09:50 | 63.81 | 64.15 | 63.78 | 63.93 | 73.2K |
09:55 | 63.93 | 64.01 | 63.55 | 63.80 | 63.7K |
10:00 | 63.80 | 63.88 | 63.55 | 63.88 | 52.1K |
10:05 | 63.88 | 64.08 | 63.67 | 64.08 | 32.6K |
10:10 | 64.10 | 64.36 | 64.02 | 64.06 | 60.8K |
10:15 | 64.06 | 64.06 | 63.80 | 63.81 | 22.1K |
10:20 | 63.81 | 63.98 | 63.74 | 63.98 | 23.3K |
10:25 | 64.01 | 64.11 | 63.58 | 63.58 | 40.4K |
10:30 | 63.58 | 63.68 | 63.51 | 63.51 | 36.4K |
10:35 | 63.51 | 63.55 | 63.22 | 63.39 | 33.3K |
10:40 | 63.40 | 63.53 | 63.21 | 63.53 | 30.8K |
10:45 | 63.60 | 63.71 | 63.48 | 63.56 | 16.4K |
10:50 | 63.66 | 63.84 | 63.55 | 63.67 | 17.0K |
10:55 | 63.70 | 63.80 | 63.60 | 63.70 | 19.7K |
11:00 | 63.69 | 63.74 | 63.67 | 63.67 | 4.5K |
11:05 | 63.67 | 63.87 | 63.60 | 63.80 | 19.8K |
11:10 | 63.78 | 63.78 | 63.54 | 63.55 | 24.0K |
11:15 | 63.55 | 63.61 | 63.35 | 63.35 | 6.7K |
11:20 | 63.35 | 63.35 | 63.26 | 63.26 | 37.1K |
11:25 | 63.30 | 63.34 | 63.24 | 63.32 | 7.4K |
13:00 | 63.32 | 63.32 | 62.95 | 63.02 | 59.4K |
13:05 | 62.96 | 63.19 | 62.95 | 63.10 | 14.4K |
13:10 | 63.17 | 63.20 | 63.10 | 63.17 | 5.0K |
13:15 | 63.18 | 63.18 | 62.95 | 62.97 | 9.4K |
13:20 | 62.97 | 63.07 | 62.96 | 63.06 | 11.3K |
13:25 | 62.97 | 62.99 | 62.91 | 62.99 | 22.3K |
13:30 | 63.00 | 63.00 | 62.91 | 62.91 | 18.2K |
13:35 | 62.91 | 62.92 | 62.67 | 62.72 | 122.2K |
13:40 | 62.72 | 62.72 | 62.47 | 62.48 | 63.4K |
13:45 | 62.47 | 62.48 | 62.40 | 62.46 | 28.2K |
13:50 | 62.47 | 62.55 | 62.21 | 62.23 | 47.6K |
13:55 | 62.26 | 62.31 | 62.20 | 62.22 | 42.0K |
14:00 | 62.20 | 62.23 | 62.00 | 62.22 | 82.7K |
14:05 | 62.17 | 62.32 | 62.10 | 62.27 | 29.1K |
14:10 | 62.30 | 62.38 | 62.27 | 62.27 | 35.4K |
14:15 | 62.26 | 62.38 | 62.15 | 62.18 | 44.4K |
14:20 | 62.18 | 62.30 | 62.17 | 62.28 | 23.9K |
14:25 | 62.27 | 62.30 | 62.20 | 62.30 | 36.2K |
14:30 | 62.30 | 62.35 | 62.18 | 62.20 | 22.3K |
14:35 | 62.22 | 62.24 | 62.15 | 62.17 | 43.8K |
14:40 | 62.16 | 62.22 | 62.05 | 62.09 | 45.2K |
14:45 | 62.08 | 62.35 | 62.07 | 62.10 | 35.0K |
14:50 | 62.12 | 62.16 | 62.05 | 62.05 | 43.8K |
14:55 | 62.00 | 62.05 | 62.00 | 62.01 | 36.7K |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2025-09-30 | 62.32 | 62.77 | 59.58 | 59.79 | 4.1M |
2025-09-29 | 62.09 | 62.96 | 61.29 | 62.20 | 1.9M |
2025-09-26 | 63.18 | 65.08 | 62.00 | 62.01 | 2.2M |
2025-09-25 | 61.88 | 64.44 | 61.88 | 63.58 | 2.8M |
2025-09-24 | 61.69 | 62.41 | 61.05 | 62.18 | 1.8M |
2025-09-23 | 63.70 | 64.49 | 61.30 | 62.07 | 2.5M |
2025-09-22 | 63.00 | 63.95 | 62.86 | 63.58 | 1.6M |
2025-09-19 | 65.19 | 65.35 | 62.80 | 63.40 | 4.1M |
2025-09-18 | 67.50 | 69.76 | 64.70 | 65.68 | 6.7M |
2025-09-17 | 67.65 | 67.90 | 66.63 | 67.51 | 4.4M |
2025-09-16 | 63.98 | 68.10 | 63.95 | 67.65 | 6.6M |
2025-09-15 | 63.25 | 67.08 | 62.83 | 64.00 | 3.4M |
2025-09-12 | 64.98 | 65.49 | 63.11 | 63.20 | 2.5M |
2025-09-11 | 62.26 | 65.39 | 62.18 | 64.98 | 4.0M |
2025-09-10 | 62.59 | 63.62 | 62.18 | 62.31 | 2.0M |
2025-09-09 | 64.08 | 64.43 | 62.47 | 62.96 | 2.2M |
2025-09-08 | 62.26 | 65.14 | 62.08 | 64.20 | 4.3M |
2025-09-05 | 61.50 | 63.23 | 61.32 | 62.40 | 2.3M |
2025-09-04 | 63.03 | 63.83 | 60.50 | 61.56 | 2.5M |
2025-09-03 | 66.08 | 68.39 | 63.10 | 63.20 | 2.5M |
2025-09-02 | 64.44 | 66.80 | 61.02 | 66.02 | 5.4M |
2025-09-01 | 65.80 | 67.61 | 63.58 | 64.08 | 3.7M |
2025-08-29 | 65.29 | 67.34 | 65.15 | 66.12 | 2.7M |
2025-08-28 | 68.10 | 68.90 | 64.00 | 65.94 | 5.2M |
2025-08-27 | 69.28 | 71.63 | 67.67 | 68.10 | 4.7M |
2025-08-26 | 68.00 | 69.88 | 66.70 | 68.76 | 2.8M |
2025-08-25 | 68.99 | 70.30 | 67.18 | 68.00 | 3.7M |
2025-08-22 | 69.51 | 69.99 | 68.35 | 68.69 | 2.5M |
2025-08-21 | 71.00 | 71.83 | 69.20 | 69.55 | 2.7M |
2025-08-20 | 69.89 | 71.98 | 69.20 | 71.56 | 4.0M |
2025-08-19 | 68.76 | 71.99 | 67.51 | 70.60 | 5.2M |
2025-08-18 | 69.18 | 69.78 | 67.60 | 68.76 | 4.4M |
2025-08-15 | 67.18 | 70.62 | 67.09 | 68.80 | 4.1M |
2025-08-14 | 67.53 | 68.78 | 67.16 | 67.17 | 3.7M |
2025-08-13 | 67.19 | 67.99 | 65.40 | 67.79 | 4.9M |
2025-08-12 | 66.81 | 68.78 | 66.26 | 67.18 | 5.0M |
2025-08-11 | 64.96 | 67.99 | 64.72 | 66.44 | 4.1M |
2025-08-08 | 66.01 | 66.56 | 64.25 | 64.32 | 2.9M |
2025-08-07 | 68.20 | 68.20 | 65.21 | 66.40 | 5.1M |
2025-08-06 | 66.00 | 69.67 | 65.13 | 68.26 | 7.7M |
2025-08-05 | 64.31 | 68.55 | 63.79 | 66.37 | 7.0M |
2025-08-04 | 61.58 | 63.30 | 60.50 | 63.30 | 3.5M |
2025-08-01 | 61.40 | 61.95 | 60.36 | 61.78 | 2.8M |
2025-07-31 | 62.80 | 64.00 | 61.07 | 61.42 | 3.8M |
2025-07-30 | 64.90 | 64.90 | 62.52 | 62.92 | 4.7M |
2025-07-29 | 59.09 | 65.00 | 59.08 | 65.00 | 8.1M |
2025-07-28 | 58.55 | 60.80 | 58.50 | 59.68 | 4.4M |
2025-07-25 | 58.34 | 59.19 | 57.41 | 58.08 | 2.3M |
2025-07-24 | 57.37 | 58.99 | 57.37 | 58.60 | 3.2M |
2025-07-23 | 57.58 | 59.50 | 57.25 | 58.08 | 3.3M |
2025-07-22 | 58.00 | 58.71 | 57.60 | 57.92 | 2.2M |
2025-07-21 | 58.51 | 59.98 | 57.84 | 58.33 | 3.7M |
2025-07-18 | 59.01 | 59.55 | 58.08 | 58.49 | 2.9M |
2025-07-17 | 59.20 | 59.98 | 58.40 | 59.21 | 3.5M |
2025-07-16 | 58.80 | 60.61 | 58.40 | 59.78 | 5.4M |
2025-07-15 | 57.15 | 60.46 | 56.60 | 59.24 | 7.2M |
2025-07-14 | 52.48 | 58.17 | 52.48 | 57.54 | 8.4M |
2025-07-11 | 51.32 | 53.37 | 51.25 | 52.51 | 2.7M |
2025-07-10 | 52.26 | 52.59 | 51.20 | 51.70 | 2.6M |
2025-07-09 | 54.59 | 55.55 | 50.84 | 52.40 | 4.7M |
2025-07-08 | 53.21 | 53.55 | 52.81 | 53.39 | 2.7M |
2025-07-07 | 52.62 | 53.30 | 51.90 | 53.15 | 2.1M |
2025-07-04 | 53.03 | 53.19 | 52.23 | 52.62 | 2.0M |
2025-07-03 | 53.10 | 53.68 | 52.54 | 53.10 | 2.8M |
2025-07-02 | 53.83 | 53.83 | 52.28 | 52.90 | 2.8M |
2025-07-01 | 55.42 | 55.52 | 53.56 | 53.80 | 3.4M |
2025-06-30 | 55.19 | 56.12 | 54.62 | 55.23 | 3.0M |
2025-06-27 | 56.17 | 56.55 | 54.59 | 55.28 | 3.6M |
2025-06-26 | 57.20 | 58.23 | 56.07 | 56.17 | 4.5M |
2025-06-25 | 55.43 | 58.39 | 54.65 | 57.65 | 6.7M |
2025-06-24 | 52.07 | 55.86 | 52.07 | 54.63 | 6.8M |
2025-06-23 | 51.70 | 53.05 | 51.14 | 51.34 | 4.4M |
2025-06-20 | 55.24 | 55.67 | 51.37 | 51.66 | 7.7M |
2025-06-19 | 53.50 | 58.81 | 53.28 | 55.67 | 9.8M |
2025-06-18 | 52.50 | 52.93 | 52.15 | 52.87 | 2.4M |
2025-06-17 | 53.94 | 54.01 | 52.50 | 52.97 | 1.9M |
2025-06-16 | 53.46 | 54.41 | 53.25 | 53.48 | 1.8M |
2025-06-13 | 55.17 | 55.23 | 53.43 | 53.83 | 2.1M |
2025-06-12 | 55.23 | 56.00 | 54.53 | 55.23 | 2.6M |
2025-06-11 | 55.50 | 55.99 | 55.08 | 55.23 | 2.1M |
2025-06-10 | 56.48 | 57.10 | 54.21 | 55.54 | 3.5M |
2025-06-09 | 56.69 | 58.12 | 56.29 | 56.31 | 2.6M |
2025-06-06 | 57.63 | 57.76 | 56.36 | 56.52 | 2.5M |
2025-06-05 | 57.15 | 58.62 | 56.41 | 58.04 | 3.0M |
2025-06-04 | 57.10 | 58.62 | 56.66 | 57.35 | 2.5M |
2025-06-03 | 56.41 | 57.32 | 56.24 | 57.19 | 1.9M |
2025-05-30 | 57.69 | 57.86 | 56.24 | 56.63 | 2.0M |
2025-05-29 | 58.16 | 59.23 | 57.50 | 58.23 | 2.2M |
2025-05-28 | 59.21 | 60.15 | 57.93 | 58.26 | 2.4M |
2025-05-27 | 59.82 | 60.50 | 58.30 | 58.83 | 3.2M |
2025-05-26 | 59.63 | 60.28 | 58.72 | 59.32 | 2.1M |
2025-05-23 | 60.99 | 62.41 | 59.89 | 60.00 | 3.1M |
2025-05-22 | 61.26 | 63.06 | 60.69 | 61.26 | 2.7M |
2025-05-21 | 61.88 | 62.88 | 61.30 | 61.43 | 2.3M |
2025-05-20 | 62.61 | 63.22 | 61.36 | 61.88 | 2.4M |
2025-05-19 | 63.45 | 64.75 | 61.79 | 62.61 | 2.7M |
2025-05-16 | 62.79 | 66.07 | 62.76 | 63.89 | 3.1M |
2025-05-15 | 65.46 | 65.66 | 62.85 | 63.62 | 2.5M |
2025-05-14 | 66.24 | 67.34 | 65.10 | 65.46 | 2.8M |
2025-05-13 | 70.76 | 70.88 | 66.21 | 66.91 | 4.0M |
2025-05-12 | 67.59 | 70.81 | 66.72 | 69.83 | 4.5M |
2025-05-09 | 69.72 | 70.41 | 65.90 | 66.50 | 4.6M |
2025-05-08 | 69.44 | 71.64 | 68.95 | 70.09 | 3.0M |
2025-05-07 | 72.66 | 73.10 | 69.23 | 70.01 | 4.4M |
2025-05-06 | 75.09 | 75.10 | 68.49 | 72.23 | 7.4M |
2025-04-30 | 71.50 | 74.24 | 70.28 | 72.90 | 4.3M |
2025-04-29 | 70.35 | 74.48 | 69.77 | 72.22 | 3.9M |
2025-04-28 | 71.03 | 72.73 | 69.67 | 70.35 | 3.2M |
2025-04-25 | 71.72 | 74.14 | 69.73 | 72.88 | 4.4M |
2025-04-24 | 102.34 | 107.59 | 101.21 | 103.57 | 4.4M |
2025-04-23 | 94.37 | 103.25 | 94.00 | 102.77 | 4.6M |
2025-04-22 | 93.59 | 95.50 | 92.12 | 92.52 | 2.0M |
2025-04-21 | 87.00 | 94.54 | 87.00 | 94.46 | 3.3M |
2025-04-18 | 91.48 | 93.19 | 88.01 | 88.05 | 2.5M |
2025-04-17 | 92.58 | 95.49 | 91.02 | 91.28 | 2.6M |
2025-04-16 | 90.69 | 97.77 | 89.35 | 93.85 | 4.0M |
2025-04-15 | 90.00 | 92.50 | 87.89 | 90.69 | 3.0M |
2025-04-14 | 90.00 | 93.68 | 86.77 | 89.84 | 4.4M |
2025-04-11 | 78.98 | 89.98 | 78.94 | 87.22 | 5.5M |
2025-04-10 | 80.00 | 83.11 | 77.00 | 78.94 | 4.9M |
2025-04-09 | 68.18 | 75.00 | 63.36 | 74.10 | 4.7M |
2025-04-08 | 71.00 | 73.47 | 68.05 | 70.40 | 4.6M |
2025-04-07 | 79.09 | 82.99 | 71.67 | 71.67 | 5.2M |
2025-04-03 | 92.78 | 95.07 | 89.03 | 89.59 | 2.4M |
2025-04-02 | 93.59 | 96.74 | 93.53 | 94.42 | 1.9M |
2025-04-01 | 96.99 | 97.90 | 93.13 | 93.92 | 1.8M |
2025-03-31 | 95.10 | 96.99 | 91.10 | 95.18 | 3.1M |
2025-03-28 | 97.93 | 100.81 | 96.33 | 98.04 | 2.3M |
2025-03-27 | 103.85 | 103.85 | 97.93 | 98.19 | 4.2M |
2025-03-26 | 106.09 | 108.60 | 102.10 | 103.03 | 3.2M |
2025-03-25 | 105.65 | 114.00 | 103.00 | 106.33 | 4.1M |
2025-03-24 | 107.78 | 110.78 | 101.00 | 106.87 | 3.3M |
2025-03-21 | 114.46 | 117.50 | 105.88 | 107.00 | 4.0M |
2025-03-20 | 114.27 | 119.90 | 110.50 | 117.69 | 3.8M |
2025-03-19 | 107.80 | 117.88 | 105.73 | 114.27 | 4.5M |
2025-03-18 | 108.68 | 111.79 | 104.50 | 108.00 | 3.2M |
2025-03-17 | 104.96 | 109.99 | 103.67 | 109.80 | 3.8M |
2025-03-14 | 100.33 | 106.22 | 97.24 | 102.40 | 3.9M |
2025-03-13 | 106.62 | 110.26 | 96.80 | 102.20 | 5.5M |
2025-03-12 | 97.52 | 108.80 | 97.38 | 107.69 | 5.5M |
2025-03-11 | 90.08 | 105.04 | 90.08 | 99.40 | 5.4M |
2025-03-10 | 96.01 | 96.70 | 89.60 | 90.10 | 3.3M |
2025-03-07 | 91.00 | 97.80 | 90.00 | 95.91 | 3.7M |
2025-03-06 | 92.10 | 93.91 | 90.00 | 91.12 | 3.8M |
2025-03-05 | 83.55 | 92.20 | 83.55 | 90.83 | 3.9M |
2025-03-04 | 82.16 | 86.80 | 82.16 | 84.21 | 2.6M |
2025-03-03 | 83.50 | 84.50 | 80.92 | 81.80 | 3.0M |
2025-02-28 | 92.00 | 92.94 | 82.60 | 83.50 | 5.6M |
2025-02-27 | 93.00 | 96.50 | 89.06 | 93.65 | 5.6M |
2025-02-26 | 92.87 | 103.11 | 91.66 | 94.00 | 6.6M |
2025-02-25 | 85.00 | 93.79 | 83.50 | 90.64 | 6.3M |
2025-02-24 | 80.55 | 91.86 | 80.01 | 87.97 | 7.7M |
2025-02-21 | 81.18 | 84.46 | 78.50 | 80.25 | 4.5M |
2025-02-20 | 79.00 | 83.39 | 78.70 | 81.18 | 5.6M |
2025-02-19 | 72.92 | 80.00 | 72.85 | 79.80 | 5.8M |
2025-02-18 | 77.42 | 78.30 | 72.59 | 72.84 | 4.4M |
2025-02-17 | 75.28 | 78.79 | 74.16 | 77.42 | 4.4M |
2025-02-14 | 76.61 | 81.71 | 74.22 | 75.99 | 5.2M |
2025-02-13 | 74.00 | 82.99 | 72.22 | 78.76 | 7.8M |
2025-02-12 | 75.05 | 79.48 | 72.88 | 74.50 | 5.5M |
2025-02-11 | 70.00 | 79.00 | 69.70 | 76.42 | 7.6M |
2025-02-10 | 67.65 | 72.64 | 64.51 | 72.44 | 7.3M |
2025-02-07 | 66.50 | 71.15 | 65.16 | 67.71 | 7.7M |
2025-02-06 | 61.49 | 66.69 | 61.10 | 66.15 | 5.2M |
2025-02-05 | 60.95 | 62.49 | 60.15 | 61.77 | 2.8M |
2025-01-27 | 62.64 | 62.64 | 60.15 | 60.15 | 2.3M |
2025-01-24 | 62.70 | 63.07 | 61.21 | 62.63 | 3.0M |
2025-01-23 | 66.70 | 67.00 | 61.71 | 62.20 | 4.5M |
2025-01-22 | 64.00 | 65.83 | 62.99 | 65.24 | 4.9M |
2025-01-21 | 57.44 | 66.00 | 57.44 | 65.89 | 7.3M |
2025-01-20 | 58.95 | 59.91 | 56.50 | 56.81 | 3.9M |
2025-01-17 | 59.09 | 61.20 | 58.82 | 59.51 | 2.4M |
2025-01-16 | 62.26 | 63.46 | 59.24 | 59.85 | 4.2M |
2025-01-15 | 63.00 | 64.88 | 61.91 | 62.23 | 3.9M |
2025-01-14 | 57.57 | 62.22 | 57.52 | 61.97 | 4.2M |
2025-01-13 | 55.30 | 60.95 | 55.30 | 57.59 | 3.8M |
2025-01-10 | 54.95 | 60.83 | 54.95 | 57.15 | 4.9M |
2025-01-09 | 52.83 | 56.50 | 52.82 | 55.43 | 3.3M |
2025-01-08 | 52.71 | 54.25 | 50.81 | 53.56 | 2.3M |
2025-01-07 | 51.24 | 52.79 | 51.18 | 52.64 | 1.6M |
2025-01-06 | 51.18 | 51.81 | 50.00 | 51.18 | 1.7M |
2025-01-03 | 54.50 | 54.50 | 51.51 | 51.89 | 1.8M |
2025-01-02 | 55.99 | 56.26 | 53.62 | 54.50 | 1.9M |