519.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 529.00 | 529.00 | 526.00 | 527.00 | 44.6K |
| 09:05 | 528.00 | 528.00 | 527.00 | 528.00 | 15.0K |
| 09:10 | 528.00 | 528.00 | 527.00 | 528.00 | 4.4K |
| 09:15 | 528.00 | 528.00 | 528.00 | 528.00 | 9.0K |
| 09:20 | 529.00 | 529.00 | 528.00 | 528.00 | 15.6K |
| 09:25 | 528.00 | 528.00 | 528.00 | 528.00 | 1.7K |
| 09:30 | 529.00 | 529.00 | 528.00 | 529.00 | 3.5K |
| 09:35 | 531.00 | 532.00 | 531.00 | 531.00 | 39.1K |
| 09:40 | 531.00 | 533.00 | 531.00 | 533.00 | 15.1K |
| 09:45 | 532.00 | 533.00 | 532.00 | 533.00 | 8.8K |
| 09:50 | 532.00 | 532.00 | 531.00 | 531.00 | 6.7K |
| 09:55 | 531.00 | 532.00 | 531.00 | 532.00 | 1.0K |
| 10:00 | 532.00 | 532.00 | 530.00 | 530.00 | 4.4K |
| 10:05 | 531.00 | 531.00 | 531.00 | 531.00 | 1.1K |
| 10:10 | 531.00 | 531.00 | 529.00 | 529.00 | 7.6K |
| 10:15 | 529.00 | 529.00 | 529.00 | 529.00 | 14.1K |
| 10:20 | 530.00 | 530.00 | 529.00 | 529.00 | 3.4K |
| 10:25 | 529.00 | 529.00 | 528.00 | 528.00 | 2.2K |
| 10:30 | 528.00 | 528.00 | 527.00 | 527.00 | 1.6K |
| 10:35 | 528.00 | 529.00 | 528.00 | 529.00 | 4.6K |
| 10:40 | 529.00 | 530.00 | 529.00 | 530.00 | 4.0K |
| 10:45 | 531.00 | 531.00 | 531.00 | 531.00 | 0.4K |
| 10:55 | 530.00 | 530.00 | 528.00 | 528.00 | 10.0K |
| 11:00 | 528.00 | 528.00 | 528.00 | 528.00 | 3.2K |
| 11:05 | 528.00 | 529.00 | 528.00 | 529.00 | 8.5K |
| 11:10 | 529.00 | 529.00 | 529.00 | 529.00 | 2.2K |
| 11:15 | 529.00 | 529.00 | 529.00 | 529.00 | 3.1K |
| 11:20 | 529.00 | 529.00 | 528.00 | 528.00 | 3.4K |
| 11:25 | 528.00 | 529.00 | 528.00 | 528.00 | 9.4K |
| 11:30 | 529.00 | 529.00 | 529.00 | 529.00 | 0.8K |
| 12:30 | 528.00 | 528.00 | 527.00 | 527.00 | 32.8K |
| 12:35 | 527.00 | 528.00 | 527.00 | 527.00 | 14.1K |
| 12:40 | 527.00 | 529.00 | 527.00 | 528.00 | 21.0K |
| 12:45 | 527.00 | 528.00 | 527.00 | 528.00 | 11.0K |
| 12:50 | 528.00 | 530.00 | 528.00 | 530.00 | 9.1K |
| 12:55 | 530.00 | 530.00 | 529.00 | 530.00 | 1.5K |
| 13:00 | 530.00 | 530.00 | 529.00 | 529.00 | 3.5K |
| 13:05 | 530.00 | 530.00 | 529.00 | 529.00 | 0.8K |
| 13:10 | 529.00 | 530.00 | 529.00 | 530.00 | 1.7K |
| 13:15 | 529.00 | 530.00 | 529.00 | 529.00 | 2.9K |
| 13:20 | 529.00 | 529.00 | 529.00 | 529.00 | 2.0K |
| 13:25 | 529.00 | 530.00 | 529.00 | 529.00 | 9.5K |
| 13:30 | 529.00 | 529.00 | 528.00 | 529.00 | 26.8K |
| 13:35 | 529.00 | 529.00 | 528.00 | 528.00 | 0.3K |
| 13:40 | 529.00 | 530.00 | 529.00 | 530.00 | 7.0K |
| 13:45 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 13:50 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 13:55 | 529.00 | 530.00 | 529.00 | 529.00 | 1.8K |
| 14:00 | 529.00 | 529.00 | 529.00 | 529.00 | 1.8K |
| 14:05 | 530.00 | 530.00 | 529.00 | 529.00 | 6.6K |
| 14:10 | 530.00 | 530.00 | 529.00 | 530.00 | 1.1K |
| 14:15 | 530.00 | 530.00 | 530.00 | 530.00 | 1.0K |
| 14:20 | 530.00 | 530.00 | 529.00 | 529.00 | 0.7K |
| 14:25 | 529.00 | 530.00 | 529.00 | 530.00 | 3.7K |
| 14:30 | 530.00 | 530.00 | 530.00 | 530.00 | 2.0K |
| 14:35 | 529.00 | 529.00 | 529.00 | 529.00 | 13.8K |
| 14:40 | 529.00 | 531.00 | 529.00 | 530.00 | 29.9K |
| 14:45 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 14:50 | 530.00 | 530.00 | 530.00 | 530.00 | 0.1K |
| 14:55 | 529.00 | 530.00 | 529.00 | 529.00 | 5.6K |
| 15:00 | 529.00 | 529.00 | 529.00 | 529.00 | 10.5K |
| 15:05 | 529.00 | 529.00 | 529.00 | 529.00 | 6.7K |
| 15:10 | 529.00 | 530.00 | 529.00 | 530.00 | 0.3K |
| 15:15 | 529.00 | 529.00 | 529.00 | 529.00 | 11.2K |
| 15:20 | 529.00 | 530.00 | 528.00 | 528.00 | 36.8K |
| 15:30 | 530.00 | 530.00 | 530.00 | 530.00 | 376.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 524.00 | 525.00 | 514.00 | 519.00 | 0.7M |
| 2025-09-26 | 529.00 | 533.00 | 526.00 | 530.00 | 0.9M |
| 2025-09-25 | 519.00 | 530.00 | 519.00 | 525.00 | 1.0M |
| 2025-09-24 | 516.00 | 518.00 | 513.00 | 518.00 | 0.6M |
| 2025-09-22 | 514.00 | 518.00 | 513.00 | 516.00 | 0.4M |
| 2025-09-19 | 528.00 | 530.00 | 511.00 | 513.00 | 1.1M |
| 2025-09-18 | 522.00 | 525.00 | 515.00 | 523.00 | 0.6M |
| 2025-09-17 | 520.00 | 522.00 | 515.00 | 520.00 | 0.6M |
| 2025-09-16 | 517.00 | 523.00 | 514.00 | 519.00 | 0.9M |
| 2025-09-12 | 516.00 | 517.00 | 508.00 | 515.00 | 1.0M |
| 2025-09-11 | 500.00 | 506.00 | 499.00 | 506.00 | 0.5M |
| 2025-09-10 | 499.00 | 502.00 | 497.00 | 502.00 | 0.4M |
| 2025-09-09 | 495.00 | 501.00 | 495.00 | 499.00 | 0.5M |
| 2025-09-08 | 489.00 | 493.00 | 486.00 | 492.00 | 0.5M |
| 2025-09-05 | 485.00 | 489.00 | 479.00 | 485.00 | 0.7M |
| 2025-09-04 | 491.00 | 491.00 | 485.00 | 489.00 | 0.5M |
| 2025-09-03 | 486.00 | 492.00 | 485.00 | 488.00 | 0.7M |
| 2025-09-02 | 491.00 | 492.00 | 485.00 | 485.00 | 0.4M |
| 2025-09-01 | 490.00 | 497.00 | 485.00 | 489.00 | 0.7M |
| 2025-08-29 | 489.00 | 504.00 | 489.00 | 497.00 | 1.4M |
| 2025-08-28 | 489.00 | 496.00 | 487.00 | 491.00 | 0.9M |
| 2025-08-27 | 493.00 | 493.00 | 487.00 | 488.00 | 0.5M |
| 2025-08-26 | 491.00 | 495.00 | 485.00 | 491.00 | 0.8M |
| 2025-08-25 | 480.00 | 489.00 | 477.00 | 489.00 | 1.2M |
| 2025-08-22 | 486.00 | 486.00 | 475.00 | 476.00 | 0.8M |
| 2025-08-21 | 490.00 | 490.00 | 479.00 | 486.00 | 0.8M |
| 2025-08-20 | 494.00 | 497.00 | 491.00 | 492.00 | 0.7M |
| 2025-08-19 | 498.00 | 499.00 | 493.00 | 496.00 | 0.5M |
| 2025-08-18 | 498.00 | 502.00 | 495.00 | 500.00 | 0.8M |
| 2025-08-15 | 500.00 | 501.00 | 493.00 | 495.00 | 1.0M |
| 2025-08-14 | 503.00 | 503.00 | 498.00 | 502.00 | 0.9M |
| 2025-08-13 | 501.00 | 507.00 | 498.00 | 505.00 | 0.8M |
| 2025-08-12 | 510.00 | 510.00 | 499.00 | 508.00 | 1.4M |
| 2025-08-08 | 499.00 | 518.00 | 498.00 | 509.00 | 1.9M |
| 2025-08-07 | 493.00 | 507.00 | 486.00 | 499.00 | 2.0M |
| 2025-08-06 | 491.00 | 492.00 | 483.00 | 485.00 | 1.2M |
| 2025-08-05 | 490.00 | 490.00 | 480.00 | 486.00 | 1.5M |
| 2025-08-04 | 475.00 | 492.00 | 473.00 | 484.00 | 3.0M |
| 2025-08-01 | 444.00 | 479.00 | 444.00 | 476.00 | 7.1M |
| 2025-07-31 | 400.00 | 404.00 | 399.00 | 403.00 | 1.1M |
| 2025-07-30 | 394.00 | 401.00 | 394.00 | 399.00 | 0.8M |
| 2025-07-29 | 394.00 | 397.00 | 391.00 | 394.00 | 0.6M |
| 2025-07-28 | 400.00 | 401.00 | 395.00 | 396.00 | 1.1M |
| 2025-07-25 | 400.00 | 403.00 | 398.00 | 401.00 | 0.7M |
| 2025-07-24 | 396.00 | 402.00 | 394.00 | 399.00 | 0.8M |
| 2025-07-23 | 397.00 | 400.00 | 391.00 | 396.00 | 0.7M |
| 2025-07-22 | 399.00 | 402.00 | 396.00 | 397.00 | 1.1M |
| 2025-07-18 | 402.00 | 404.00 | 396.00 | 396.00 | 0.3M |
| 2025-07-17 | 394.00 | 402.00 | 392.00 | 401.00 | 0.7M |
| 2025-07-16 | 392.00 | 395.00 | 389.00 | 394.00 | 0.5M |
| 2025-07-15 | 396.00 | 396.00 | 391.00 | 392.00 | 0.4M |
| 2025-07-14 | 391.00 | 395.00 | 387.00 | 395.00 | 0.6M |
| 2025-07-11 | 395.00 | 399.00 | 390.00 | 393.00 | 0.8M |
| 2025-07-10 | 395.00 | 396.00 | 390.00 | 396.00 | 1.2M |
| 2025-07-09 | 399.00 | 399.00 | 393.00 | 396.00 | 0.7M |
| 2025-07-08 | 397.00 | 400.00 | 394.00 | 397.00 | 0.8M |
| 2025-07-07 | 395.00 | 398.00 | 392.00 | 398.00 | 0.8M |
| 2025-07-04 | 399.00 | 400.00 | 394.00 | 394.00 | 1.0M |
| 2025-07-03 | 405.00 | 407.00 | 398.00 | 398.00 | 0.8M |
| 2025-07-02 | 405.00 | 409.00 | 403.00 | 406.00 | 0.6M |
| 2025-07-01 | 405.00 | 409.00 | 403.00 | 407.00 | 0.6M |
| 2025-06-30 | 410.00 | 411.00 | 406.00 | 409.00 | 0.7M |
| 2025-06-27 | 406.00 | 410.00 | 404.00 | 407.00 | 0.8M |
| 2025-06-26 | 407.00 | 408.00 | 402.00 | 405.00 | 0.5M |
| 2025-06-25 | 406.00 | 409.00 | 404.00 | 407.00 | 0.7M |
| 2025-06-24 | 403.00 | 405.00 | 400.00 | 405.00 | 0.5M |
| 2025-06-23 | 397.00 | 401.00 | 393.00 | 400.00 | 0.7M |
| 2025-06-20 | 402.00 | 404.00 | 398.00 | 399.00 | 0.7M |
| 2025-06-19 | 407.00 | 410.00 | 402.00 | 403.00 | 0.6M |
| 2025-06-18 | 406.00 | 411.00 | 405.00 | 407.00 | 0.8M |
| 2025-06-17 | 407.00 | 409.00 | 404.00 | 404.00 | 0.5M |
| 2025-06-16 | 409.00 | 412.00 | 403.00 | 407.00 | 0.7M |
| 2025-06-13 | 410.00 | 411.00 | 405.00 | 406.00 | 0.8M |
| 2025-06-12 | 408.00 | 416.00 | 405.00 | 411.00 | 1.0M |
| 2025-06-11 | 410.00 | 415.00 | 403.00 | 406.00 | 1.2M |
| 2025-06-10 | 402.00 | 406.00 | 401.00 | 402.00 | 0.6M |
| 2025-06-09 | 396.00 | 407.00 | 395.00 | 406.00 | 0.9M |
| 2025-06-06 | 398.00 | 400.00 | 394.00 | 395.00 | 0.5M |
| 2025-06-05 | 395.00 | 399.00 | 394.00 | 396.00 | 0.4M |
| 2025-06-04 | 393.00 | 397.00 | 392.00 | 396.00 | 0.5M |
| 2025-06-03 | 403.00 | 403.00 | 395.00 | 396.00 | 0.6M |
| 2025-06-02 | 399.00 | 403.00 | 397.00 | 401.00 | 0.7M |
| 2025-05-30 | 397.00 | 402.00 | 396.00 | 398.00 | 1.0M |
| 2025-05-29 | 398.00 | 403.00 | 397.00 | 401.00 | 1.1M |
| 2025-05-28 | 395.00 | 400.00 | 393.00 | 396.00 | 1.0M |
| 2025-05-27 | 395.00 | 396.00 | 390.00 | 394.00 | 0.7M |
| 2025-05-26 | 394.00 | 396.00 | 392.00 | 393.00 | 0.6M |
| 2025-05-23 | 385.00 | 392.00 | 384.00 | 390.00 | 1.0M |
| 2025-05-22 | 377.00 | 388.00 | 376.00 | 385.00 | 1.0M |
| 2025-05-21 | 381.00 | 381.00 | 375.00 | 376.00 | 0.8M |
| 2025-05-20 | 385.00 | 389.00 | 378.00 | 381.00 | 1.1M |
| 2025-05-19 | 385.00 | 388.00 | 381.00 | 386.00 | 0.7M |
| 2025-05-16 | 386.00 | 390.00 | 384.00 | 385.00 | 0.8M |
| 2025-05-15 | 385.00 | 388.00 | 380.00 | 383.00 | 1.0M |
| 2025-05-14 | 396.00 | 397.00 | 384.00 | 391.00 | 2.0M |
| 2025-05-13 | 393.00 | 395.00 | 388.00 | 389.00 | 1.1M |
| 2025-05-12 | 387.00 | 391.00 | 385.00 | 389.00 | 1.1M |
| 2025-05-09 | 380.00 | 385.00 | 379.00 | 382.00 | 1.0M |
| 2025-05-08 | 373.00 | 379.00 | 371.00 | 378.00 | 0.8M |
| 2025-05-07 | 367.00 | 375.00 | 367.00 | 370.00 | 1.0M |
| 2025-05-02 | 366.00 | 371.00 | 365.00 | 368.00 | 0.7M |
| 2025-05-01 | 372.00 | 372.00 | 365.00 | 368.00 | 1.1M |
| 2025-04-30 | 376.00 | 376.00 | 370.00 | 372.00 | 0.9M |
| 2025-04-28 | 373.00 | 376.00 | 370.00 | 373.00 | 1.1M |
| 2025-04-25 | 367.00 | 370.00 | 365.00 | 368.00 | 0.6M |
| 2025-04-24 | 368.00 | 372.00 | 363.00 | 365.00 | 0.8M |
| 2025-04-23 | 368.00 | 370.00 | 364.00 | 365.00 | 1.2M |
| 2025-04-22 | 368.00 | 370.00 | 364.00 | 367.00 | 0.8M |
| 2025-04-21 | 367.00 | 371.00 | 366.00 | 368.00 | 0.9M |
| 2025-04-18 | 360.00 | 368.00 | 359.00 | 367.00 | 0.6M |
| 2025-04-17 | 357.00 | 359.00 | 353.00 | 356.00 | 0.6M |
| 2025-04-16 | 356.00 | 358.00 | 354.00 | 356.00 | 0.8M |
| 2025-04-15 | 359.00 | 360.00 | 351.00 | 352.00 | 0.7M |
| 2025-04-14 | 357.00 | 357.00 | 352.00 | 355.00 | 0.7M |
| 2025-04-11 | 342.00 | 352.00 | 339.00 | 350.00 | 1.5M |
| 2025-04-10 | 346.00 | 351.00 | 340.00 | 349.00 | 1.9M |
| 2025-04-09 | 329.00 | 335.00 | 326.00 | 331.00 | 1.6M |
| 2025-04-08 | 333.00 | 335.00 | 329.00 | 333.00 | 1.5M |
| 2025-04-07 | 315.00 | 329.00 | 312.00 | 320.00 | 2.1M |
| 2025-04-04 | 337.00 | 342.00 | 335.00 | 339.00 | 1.8M |
| 2025-04-03 | 340.00 | 345.00 | 338.00 | 344.00 | 1.6M |
| 2025-04-02 | 360.00 | 361.00 | 352.00 | 355.00 | 1.2M |
| 2025-04-01 | 365.00 | 368.00 | 360.00 | 360.00 | 0.8M |
| 2025-03-31 | 361.00 | 364.00 | 357.00 | 361.00 | 1.2M |
| 2025-03-28 | 366.00 | 369.00 | 362.00 | 365.00 | 0.8M |
| 2025-03-27 | 367.00 | 370.00 | 365.00 | 370.00 | 1.2M |
| 2025-03-26 | 369.00 | 372.00 | 367.00 | 370.00 | 1.1M |
| 2025-03-25 | 367.00 | 370.00 | 364.00 | 368.00 | 0.6M |
| 2025-03-24 | 367.00 | 369.00 | 362.00 | 364.00 | 0.8M |
| 2025-03-21 | 363.00 | 366.00 | 362.00 | 364.00 | 0.9M |
| 2025-03-19 | 363.00 | 368.00 | 362.00 | 365.00 | 0.6M |
| 2025-03-18 | 358.00 | 366.00 | 357.00 | 362.00 | 1.0M |
| 2025-03-17 | 356.00 | 362.00 | 354.00 | 357.00 | 1.3M |
| 2025-03-14 | 355.00 | 361.00 | 354.00 | 361.00 | 1.2M |
| 2025-03-13 | 357.00 | 360.00 | 354.00 | 359.00 | 0.9M |
| 2025-03-12 | 357.00 | 362.00 | 354.00 | 361.00 | 0.7M |
| 2025-03-11 | 349.00 | 358.00 | 345.00 | 355.00 | 1.3M |
| 2025-03-10 | 360.00 | 360.00 | 348.00 | 351.00 | 1.2M |
| 2025-03-07 | 356.00 | 367.00 | 354.00 | 360.00 | 1.3M |
| 2025-03-06 | 360.00 | 363.00 | 357.00 | 360.00 | 1.0M |
| 2025-03-05 | 354.00 | 359.00 | 350.00 | 358.00 | 1.0M |
| 2025-03-04 | 348.00 | 354.00 | 346.00 | 352.00 | 1.3M |
| 2025-03-03 | 342.00 | 345.00 | 339.00 | 344.00 | 1.0M |
| 2025-02-28 | 340.00 | 344.00 | 340.00 | 340.00 | 1.1M |
| 2025-02-27 | 343.00 | 345.00 | 341.00 | 344.00 | 0.7M |
| 2025-02-26 | 352.00 | 353.00 | 338.00 | 338.00 | 1.3M |
| 2025-02-25 | 348.00 | 353.00 | 346.00 | 350.00 | 1.0M |
| 2025-02-21 | 346.00 | 350.00 | 342.00 | 350.00 | 0.8M |
| 2025-02-20 | 352.00 | 355.00 | 345.00 | 345.00 | 0.8M |
| 2025-02-19 | 351.00 | 355.00 | 350.00 | 352.00 | 0.5M |
| 2025-02-18 | 355.00 | 357.00 | 351.00 | 351.00 | 0.7M |
| 2025-02-17 | 361.00 | 365.00 | 351.00 | 351.00 | 0.9M |
| 2025-02-14 | 355.00 | 361.00 | 352.00 | 358.00 | 1.1M |
| 2025-02-13 | 350.00 | 354.00 | 347.00 | 350.00 | 0.8M |
| 2025-02-12 | 345.00 | 346.00 | 341.00 | 346.00 | 0.7M |
| 2025-02-10 | 338.00 | 344.00 | 333.00 | 342.00 | 1.2M |
| 2025-02-07 | 341.00 | 349.00 | 335.00 | 341.00 | 2.4M |
| 2025-02-06 | 360.00 | 363.00 | 358.00 | 360.00 | 0.8M |
| 2025-02-05 | 352.00 | 360.00 | 352.00 | 357.00 | 0.7M |
| 2025-02-04 | 355.00 | 359.00 | 353.00 | 353.00 | 0.7M |
| 2025-02-03 | 353.00 | 353.00 | 347.00 | 350.00 | 1.3M |
| 2025-01-31 | 357.00 | 357.00 | 354.00 | 356.00 | 0.7M |
| 2025-01-30 | 356.00 | 359.00 | 356.00 | 357.00 | 0.6M |
| 2025-01-29 | 360.00 | 361.00 | 357.00 | 358.00 | 1.2M |
| 2025-01-28 | 351.00 | 359.00 | 350.00 | 356.00 | 1.5M |
| 2025-01-27 | 348.00 | 351.00 | 346.00 | 350.00 | 0.8M |
| 2025-01-24 | 349.00 | 350.00 | 346.00 | 347.00 | 0.7M |
| 2025-01-23 | 349.00 | 349.00 | 344.00 | 347.00 | 0.7M |
| 2025-01-22 | 345.00 | 350.00 | 344.00 | 345.00 | 0.8M |
| 2025-01-21 | 344.00 | 346.00 | 341.00 | 345.00 | 0.6M |
| 2025-01-20 | 341.00 | 346.00 | 337.00 | 345.00 | 0.8M |
| 2025-01-17 | 345.00 | 347.00 | 342.00 | 343.00 | 0.8M |
| 2025-01-16 | 354.00 | 356.00 | 347.00 | 347.00 | 0.5M |
| 2025-01-15 | 349.00 | 351.00 | 345.00 | 348.00 | 0.7M |
| 2025-01-14 | 352.00 | 352.00 | 344.00 | 346.00 | 1.0M |
| 2025-01-10 | 357.00 | 358.00 | 354.00 | 354.00 | 0.6M |
| 2025-01-09 | 360.00 | 363.00 | 358.00 | 360.00 | 0.7M |
| 2025-01-08 | 360.00 | 362.00 | 356.00 | 360.00 | 0.9M |
| 2025-01-07 | 367.00 | 368.00 | 360.00 | 362.00 | 1.3M |
| 2025-01-06 | 367.00 | 370.00 | 359.00 | 359.00 | 1.2M |