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