106.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 109.78 | 109.78 | 107.23 | 108.18 | 212.6K |
| 09:35 | 108.09 | 108.34 | 107.53 | 107.85 | 108.9K |
| 09:40 | 107.85 | 107.87 | 107.00 | 107.25 | 171.3K |
| 09:45 | 107.35 | 107.35 | 106.38 | 107.10 | 176.0K |
| 09:50 | 107.19 | 107.33 | 106.55 | 106.60 | 42.3K |
| 09:55 | 106.62 | 106.86 | 106.33 | 106.57 | 110.7K |
| 10:00 | 106.50 | 107.10 | 106.06 | 107.05 | 79.1K |
| 10:05 | 107.08 | 107.45 | 106.71 | 106.95 | 74.2K |
| 10:10 | 106.83 | 106.97 | 106.26 | 106.30 | 79.5K |
| 10:15 | 106.37 | 106.56 | 105.80 | 105.80 | 139.6K |
| 10:20 | 105.76 | 106.23 | 105.61 | 105.97 | 84.4K |
| 10:25 | 106.04 | 106.61 | 106.04 | 106.13 | 34.1K |
| 10:30 | 106.12 | 106.56 | 106.00 | 106.00 | 34.2K |
| 10:35 | 105.98 | 106.00 | 105.65 | 105.81 | 136.7K |
| 10:40 | 105.80 | 105.91 | 105.25 | 105.26 | 85.3K |
| 10:45 | 105.27 | 105.53 | 105.25 | 105.41 | 65.3K |
| 10:50 | 105.40 | 105.68 | 104.92 | 105.68 | 264.6K |
| 10:55 | 105.55 | 105.81 | 105.22 | 105.30 | 31.7K |
| 11:00 | 105.30 | 106.19 | 105.25 | 105.75 | 55.4K |
| 11:05 | 105.89 | 106.49 | 105.89 | 105.98 | 43.2K |
| 11:10 | 105.98 | 106.39 | 105.90 | 106.11 | 25.6K |
| 11:15 | 106.16 | 106.21 | 105.70 | 105.77 | 29.2K |
| 11:20 | 105.77 | 106.16 | 105.50 | 105.86 | 38.1K |
| 11:25 | 105.85 | 106.24 | 105.64 | 105.75 | 40.6K |
| 13:00 | 105.87 | 106.32 | 105.72 | 105.76 | 129.7K |
| 13:05 | 105.85 | 106.01 | 105.64 | 105.76 | 144.3K |
| 13:10 | 106.00 | 106.06 | 105.66 | 106.03 | 123.3K |
| 13:15 | 106.03 | 106.06 | 105.70 | 105.89 | 29.9K |
| 13:20 | 105.99 | 106.50 | 105.81 | 105.97 | 113.0K |
| 13:25 | 105.89 | 106.50 | 105.89 | 106.19 | 121.1K |
| 13:30 | 106.10 | 106.56 | 105.85 | 106.20 | 48.7K |
| 13:35 | 105.96 | 106.33 | 105.88 | 106.18 | 14.3K |
| 13:40 | 106.19 | 106.48 | 106.01 | 106.10 | 16.6K |
| 13:45 | 106.10 | 106.34 | 106.03 | 106.16 | 27.2K |
| 13:50 | 106.07 | 106.13 | 105.87 | 105.99 | 32.7K |
| 13:55 | 105.99 | 106.26 | 105.88 | 106.02 | 17.2K |
| 14:00 | 106.00 | 106.14 | 105.89 | 106.10 | 18.5K |
| 14:05 | 106.00 | 106.46 | 105.92 | 106.46 | 78.2K |
| 14:10 | 106.43 | 106.43 | 106.00 | 106.00 | 47.0K |
| 14:15 | 106.00 | 106.39 | 106.00 | 106.29 | 34.3K |
| 14:20 | 106.04 | 106.45 | 106.01 | 106.01 | 43.2K |
| 14:25 | 106.01 | 106.41 | 105.92 | 106.31 | 44.6K |
| 14:30 | 106.30 | 106.42 | 105.90 | 105.90 | 58.0K |
| 14:35 | 105.91 | 106.22 | 105.88 | 105.89 | 33.8K |
| 14:40 | 105.89 | 106.46 | 105.88 | 106.46 | 56.5K |
| 14:45 | 106.42 | 106.51 | 106.18 | 106.39 | 40.0K |
| 14:50 | 106.34 | 106.41 | 106.10 | 106.17 | 51.9K |
| 14:55 | 106.32 | 106.58 | 106.03 | 106.50 | 20.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 109.78 | 109.78 | 104.88 | 106.50 | 3.5M |
| 2025-09-25 | 109.55 | 113.00 | 107.88 | 110.62 | 3.7M |
| 2025-09-24 | 104.42 | 110.76 | 104.42 | 108.35 | 4.8M |
| 2025-09-23 | 107.00 | 108.98 | 102.62 | 105.09 | 3.1M |
| 2025-09-22 | 106.00 | 108.38 | 105.66 | 107.48 | 2.6M |
| 2025-09-19 | 107.55 | 111.00 | 105.11 | 105.50 | 3.5M |
| 2025-09-18 | 105.06 | 112.30 | 105.06 | 108.09 | 5.2M |
| 2025-09-17 | 104.94 | 110.80 | 104.21 | 105.12 | 5.4M |
| 2025-09-16 | 109.80 | 110.90 | 103.00 | 104.07 | 5.2M |
| 2025-09-15 | 113.00 | 114.97 | 109.60 | 109.98 | 3.1M |
| 2025-09-12 | 113.45 | 115.35 | 111.90 | 112.50 | 3.0M |
| 2025-09-11 | 107.16 | 115.23 | 102.56 | 113.00 | 6.6M |
| 2025-09-10 | 115.04 | 118.35 | 113.90 | 114.42 | 3.2M |
| 2025-09-09 | 117.79 | 120.00 | 113.88 | 116.35 | 4.7M |
| 2025-09-08 | 118.60 | 119.89 | 113.16 | 117.84 | 8.5M |
| 2025-09-05 | 103.36 | 122.00 | 102.98 | 120.84 | 9.7M |
| 2025-09-04 | 108.65 | 110.95 | 102.04 | 103.80 | 4.9M |
| 2025-09-03 | 106.99 | 110.39 | 106.00 | 106.94 | 4.3M |
| 2025-09-02 | 106.72 | 110.70 | 105.00 | 107.20 | 5.7M |
| 2025-09-01 | 104.53 | 108.12 | 103.61 | 106.20 | 5.4M |
| 2025-08-29 | 101.21 | 104.60 | 100.00 | 102.01 | 4.7M |
| 2025-08-28 | 102.11 | 103.33 | 96.77 | 101.20 | 6.4M |
| 2025-08-27 | 108.16 | 109.65 | 102.50 | 102.50 | 5.5M |
| 2025-08-26 | 111.90 | 116.53 | 108.31 | 108.50 | 4.3M |
| 2025-08-25 | 106.10 | 113.29 | 106.01 | 111.21 | 5.8M |
| 2025-08-22 | 108.08 | 109.38 | 105.60 | 109.10 | 4.4M |
| 2025-08-21 | 105.88 | 109.28 | 105.62 | 107.99 | 3.8M |
| 2025-08-20 | 104.04 | 107.00 | 103.49 | 105.90 | 3.8M |
| 2025-08-19 | 110.72 | 113.00 | 104.50 | 104.92 | 6.1M |
| 2025-08-18 | 112.84 | 114.00 | 109.59 | 111.00 | 3.7M |
| 2025-08-15 | 112.57 | 114.28 | 109.51 | 113.18 | 3.4M |
| 2025-08-14 | 112.54 | 115.34 | 112.00 | 112.47 | 3.4M |
| 2025-08-13 | 108.79 | 114.44 | 107.50 | 112.51 | 4.6M |
| 2025-08-12 | 109.02 | 110.36 | 105.00 | 108.79 | 5.3M |
| 2025-08-11 | 106.17 | 110.82 | 105.69 | 109.57 | 3.8M |
| 2025-08-08 | 109.63 | 111.00 | 105.50 | 106.20 | 4.8M |
| 2025-08-07 | 111.61 | 114.33 | 109.49 | 109.76 | 3.2M |
| 2025-08-06 | 111.24 | 114.45 | 110.10 | 111.76 | 3.8M |
| 2025-08-05 | 109.62 | 114.95 | 109.50 | 112.65 | 4.9M |
| 2025-08-04 | 113.20 | 114.56 | 107.77 | 109.53 | 6.7M |
| 2025-08-01 | 111.70 | 116.88 | 111.00 | 113.70 | 5.1M |
| 2025-07-31 | 115.30 | 115.58 | 111.01 | 111.83 | 6.6M |
| 2025-07-30 | 116.50 | 119.55 | 114.77 | 115.97 | 4.5M |
| 2025-07-29 | 121.67 | 122.20 | 116.24 | 116.90 | 6.0M |
| 2025-07-28 | 117.05 | 122.93 | 116.76 | 121.10 | 4.1M |
| 2025-07-25 | 122.44 | 122.50 | 115.99 | 116.48 | 6.1M |
| 2025-07-24 | 126.90 | 129.50 | 122.18 | 122.80 | 3.6M |
| 2025-07-23 | 128.64 | 132.49 | 126.90 | 127.51 | 2.4M |
| 2025-07-22 | 127.50 | 133.59 | 125.36 | 129.06 | 2.7M |
| 2025-07-21 | 132.50 | 132.50 | 125.39 | 127.50 | 2.9M |
| 2025-07-18 | 133.00 | 134.17 | 129.00 | 133.48 | 2.0M |
| 2025-07-17 | 127.80 | 133.94 | 126.85 | 133.01 | 2.8M |
| 2025-07-16 | 130.00 | 130.30 | 125.70 | 127.00 | 2.0M |
| 2025-07-15 | 125.28 | 129.97 | 121.99 | 129.70 | 3.7M |
| 2025-07-14 | 119.20 | 127.50 | 116.88 | 126.01 | 3.7M |
| 2025-07-11 | 115.40 | 120.55 | 114.20 | 120.15 | 2.7M |
| 2025-07-10 | 118.00 | 121.00 | 116.00 | 116.00 | 2.9M |
| 2025-07-09 | 111.00 | 115.84 | 109.00 | 115.33 | 3.3M |
| 2025-07-08 | 114.58 | 117.98 | 112.20 | 112.60 | 3.5M |
| 2025-07-07 | 120.00 | 126.88 | 114.00 | 115.20 | 4.4M |
| 2025-07-04 | 116.00 | 120.82 | 115.00 | 115.63 | 2.3M |
| 2025-07-03 | 110.00 | 116.99 | 110.00 | 116.05 | 3.6M |
| 2025-07-02 | 116.60 | 118.99 | 110.66 | 111.64 | 3.1M |
| 2025-07-01 | 108.00 | 116.28 | 107.02 | 115.75 | 5.3M |
| 2025-06-30 | 108.25 | 109.57 | 102.47 | 107.51 | 5.3M |
| 2025-06-27 | 113.43 | 115.25 | 107.84 | 107.90 | 5.6M |
| 2025-06-26 | 113.09 | 114.30 | 109.56 | 113.70 | 3.4M |
| 2025-06-25 | 114.55 | 117.55 | 112.55 | 114.67 | 2.0M |
| 2025-06-24 | 113.98 | 116.15 | 113.54 | 114.34 | 2.6M |
| 2025-06-23 | 112.80 | 114.48 | 110.50 | 113.66 | 3.4M |
| 2025-06-20 | 114.77 | 114.77 | 111.30 | 112.31 | 3.0M |
| 2025-06-19 | 115.53 | 118.40 | 113.00 | 113.34 | 2.8M |
| 2025-06-18 | 115.00 | 117.48 | 113.91 | 114.92 | 2.6M |
| 2025-06-17 | 123.15 | 125.99 | 114.00 | 114.75 | 6.7M |
| 2025-06-16 | 119.54 | 123.30 | 117.41 | 123.10 | 5.2M |
| 2025-06-13 | 119.22 | 121.90 | 116.32 | 117.20 | 5.6M |
| 2025-06-12 | 118.16 | 122.00 | 116.88 | 121.48 | 4.5M |
| 2025-06-11 | 120.05 | 121.75 | 115.91 | 117.26 | 4.0M |
| 2025-06-10 | 118.68 | 120.94 | 115.32 | 118.86 | 3.0M |
| 2025-06-09 | 114.91 | 123.37 | 112.86 | 118.58 | 5.0M |
| 2025-06-06 | 116.29 | 116.50 | 111.50 | 114.92 | 3.1M |
| 2025-06-05 | 116.00 | 116.66 | 113.39 | 114.54 | 2.8M |
| 2025-06-04 | 115.00 | 120.80 | 114.03 | 115.89 | 5.2M |
| 2025-06-03 | 109.15 | 118.27 | 109.00 | 115.25 | 5.4M |
| 2025-05-30 | 107.99 | 113.45 | 107.77 | 108.76 | 6.0M |
| 2025-05-29 | 98.07 | 107.90 | 98.07 | 107.36 | 4.8M |
| 2025-05-28 | 96.47 | 100.50 | 96.47 | 99.45 | 2.8M |
| 2025-05-27 | 94.66 | 97.65 | 93.30 | 97.40 | 3.7M |
| 2025-05-26 | 97.50 | 101.00 | 92.80 | 93.72 | 4.4M |
| 2025-05-23 | 99.37 | 102.00 | 96.02 | 96.12 | 4.2M |
| 2025-05-22 | 96.74 | 100.50 | 93.74 | 99.00 | 3.8M |
| 2025-05-21 | 94.49 | 98.80 | 94.00 | 97.16 | 3.9M |
| 2025-05-20 | 95.20 | 99.31 | 92.98 | 95.00 | 8.3M |
| 2025-05-19 | 92.98 | 93.33 | 89.35 | 91.45 | 2.6M |
| 2025-05-16 | 92.19 | 94.60 | 90.80 | 92.35 | 2.4M |
| 2025-05-15 | 91.01 | 92.48 | 90.10 | 92.17 | 1.8M |
| 2025-05-14 | 92.79 | 94.85 | 90.80 | 91.18 | 2.9M |
| 2025-05-13 | 95.05 | 97.78 | 92.50 | 93.20 | 4.6M |
| 2025-05-12 | 97.00 | 97.29 | 91.20 | 91.73 | 5.7M |
| 2025-05-09 | 95.50 | 100.26 | 95.50 | 99.49 | 3.3M |
| 2025-05-08 | 97.80 | 98.50 | 95.41 | 95.50 | 3.1M |
| 2025-05-07 | 102.00 | 103.81 | 96.68 | 96.80 | 4.5M |
| 2025-05-06 | 110.50 | 110.93 | 101.06 | 101.60 | 3.8M |
| 2025-04-30 | 103.06 | 108.75 | 102.05 | 108.11 | 3.7M |
| 2025-04-29 | 100.15 | 103.50 | 100.15 | 103.09 | 2.4M |
| 2025-04-28 | 99.78 | 101.57 | 95.20 | 101.21 | 3.2M |
| 2025-04-25 | 101.75 | 104.01 | 98.18 | 100.78 | 3.8M |
| 2025-04-24 | 98.74 | 105.00 | 97.99 | 102.77 | 5.1M |
| 2025-04-23 | 108.14 | 109.14 | 96.97 | 97.86 | 6.5M |
| 2025-04-22 | 105.46 | 108.73 | 104.50 | 107.60 | 3.9M |
| 2025-04-21 | 98.50 | 105.66 | 98.50 | 105.50 | 3.3M |
| 2025-04-18 | 100.79 | 101.78 | 98.66 | 100.00 | 1.6M |
| 2025-04-17 | 101.85 | 102.98 | 100.03 | 101.09 | 1.7M |
| 2025-04-16 | 99.09 | 103.76 | 98.20 | 101.80 | 3.3M |
| 2025-04-15 | 106.00 | 107.77 | 98.41 | 100.02 | 5.1M |
| 2025-04-14 | 106.57 | 108.66 | 105.01 | 105.77 | 2.1M |
| 2025-04-11 | 103.60 | 106.70 | 101.05 | 105.67 | 3.4M |
| 2025-04-10 | 98.89 | 106.00 | 97.02 | 103.83 | 4.8M |
| 2025-04-09 | 95.20 | 97.79 | 90.54 | 95.39 | 4.9M |
| 2025-04-08 | 99.02 | 102.27 | 95.67 | 97.00 | 6.4M |
| 2025-04-07 | 100.00 | 108.76 | 95.00 | 98.01 | 8.1M |
| 2025-04-03 | 107.43 | 109.89 | 106.00 | 109.00 | 3.8M |
| 2025-04-02 | 105.60 | 109.89 | 105.12 | 108.40 | 2.9M |
| 2025-04-01 | 99.74 | 107.50 | 97.71 | 106.70 | 5.4M |
| 2025-03-31 | 98.00 | 100.00 | 96.40 | 99.74 | 3.2M |
| 2025-03-28 | 96.80 | 99.68 | 95.77 | 98.17 | 4.1M |
| 2025-03-27 | 89.27 | 96.99 | 88.24 | 96.26 | 4.9M |
| 2025-03-26 | 86.85 | 89.90 | 86.73 | 89.20 | 2.4M |
| 2025-03-25 | 88.70 | 88.88 | 86.03 | 86.68 | 2.7M |
| 2025-03-24 | 92.28 | 93.50 | 87.00 | 88.00 | 4.2M |
| 2025-03-21 | 93.16 | 94.75 | 91.22 | 92.51 | 2.0M |
| 2025-03-20 | 93.95 | 95.22 | 92.13 | 93.15 | 1.5M |
| 2025-03-19 | 94.39 | 95.95 | 93.12 | 94.65 | 1.8M |
| 2025-03-18 | 92.37 | 96.18 | 91.99 | 94.83 | 2.8M |
| 2025-03-17 | 91.56 | 93.49 | 90.50 | 92.36 | 1.8M |
| 2025-03-14 | 90.34 | 92.34 | 89.89 | 91.10 | 2.4M |
| 2025-03-13 | 89.70 | 91.23 | 88.52 | 90.34 | 2.6M |
| 2025-03-12 | 91.50 | 94.19 | 88.15 | 88.51 | 3.9M |
| 2025-03-11 | 92.33 | 94.48 | 89.00 | 91.30 | 4.6M |
| 2025-03-10 | 87.00 | 92.85 | 87.00 | 92.41 | 5.3M |
| 2025-03-07 | 86.59 | 87.89 | 85.68 | 86.61 | 1.6M |
| 2025-03-06 | 85.99 | 88.49 | 84.61 | 86.80 | 3.5M |
| 2025-03-05 | 85.66 | 87.16 | 84.14 | 86.00 | 2.9M |
| 2025-03-04 | 82.01 | 86.97 | 81.88 | 85.63 | 3.2M |
| 2025-03-03 | 82.08 | 86.20 | 80.81 | 83.50 | 3.6M |
| 2025-02-28 | 82.75 | 85.49 | 80.65 | 82.07 | 4.3M |
| 2025-02-27 | 78.25 | 84.00 | 78.23 | 83.16 | 4.4M |
| 2025-02-26 | 75.73 | 79.97 | 74.96 | 79.30 | 3.8M |
| 2025-02-25 | 75.63 | 77.37 | 74.15 | 75.37 | 2.4M |
| 2025-02-24 | 74.68 | 77.18 | 73.42 | 76.26 | 3.9M |
| 2025-02-21 | 70.34 | 74.49 | 69.51 | 74.30 | 4.0M |
| 2025-02-20 | 69.66 | 70.85 | 69.18 | 69.40 | 2.9M |
| 2025-02-19 | 68.60 | 69.95 | 68.05 | 69.50 | 3.0M |
| 2025-02-18 | 67.66 | 69.44 | 67.13 | 68.50 | 2.8M |
| 2025-02-17 | 67.97 | 68.40 | 66.51 | 67.67 | 2.4M |
| 2025-02-14 | 66.58 | 68.44 | 66.30 | 67.87 | 2.1M |
| 2025-02-13 | 65.66 | 67.78 | 65.40 | 66.71 | 2.1M |
| 2025-02-12 | 64.61 | 66.00 | 64.54 | 65.80 | 1.7M |
| 2025-02-11 | 64.41 | 65.30 | 63.40 | 64.88 | 1.7M |
| 2025-02-10 | 65.35 | 66.18 | 64.20 | 64.20 | 2.4M |
| 2025-02-07 | 63.26 | 65.79 | 63.05 | 64.89 | 2.3M |
| 2025-02-06 | 63.91 | 64.86 | 62.68 | 63.27 | 1.9M |
| 2025-02-05 | 66.34 | 66.58 | 63.84 | 64.02 | 1.8M |
| 2025-01-27 | 66.36 | 66.90 | 65.40 | 65.80 | 0.9M |
| 2025-01-24 | 64.88 | 66.72 | 64.88 | 66.07 | 1.5M |
| 2025-01-23 | 65.39 | 66.30 | 64.80 | 65.05 | 1.5M |
| 2025-01-22 | 66.21 | 66.46 | 64.11 | 65.40 | 1.5M |
| 2025-01-21 | 65.97 | 66.36 | 64.60 | 66.10 | 1.3M |
| 2025-01-20 | 64.47 | 66.55 | 63.79 | 65.89 | 2.4M |
| 2025-01-17 | 61.46 | 64.80 | 61.00 | 64.00 | 2.3M |
| 2025-01-16 | 63.12 | 63.88 | 61.30 | 61.41 | 1.9M |
| 2025-01-15 | 63.70 | 63.80 | 62.80 | 63.11 | 1.4M |
| 2025-01-14 | 61.03 | 63.80 | 60.60 | 63.44 | 2.0M |
| 2025-01-13 | 59.12 | 61.60 | 58.84 | 61.10 | 1.9M |
| 2025-01-10 | 59.44 | 60.59 | 59.08 | 59.23 | 1.0M |
| 2025-01-09 | 59.30 | 60.97 | 58.31 | 59.39 | 1.5M |
| 2025-01-08 | 61.98 | 62.41 | 58.00 | 59.28 | 2.7M |
| 2025-01-07 | 60.40 | 62.70 | 59.86 | 61.93 | 2.0M |
| 2025-01-06 | 61.53 | 62.65 | 60.32 | 60.64 | 1.3M |
| 2025-01-03 | 60.97 | 62.65 | 60.92 | 61.58 | 2.3M |
| 2025-01-02 | 62.50 | 63.32 | 60.68 | 61.08 | 2.2M |