90.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 95.30 | 95.75 | 95.25 | 95.35 | 86.7K |
| 09:35 | 95.30 | 95.45 | 95.00 | 95.25 | 23.3K |
| 09:40 | 95.15 | 95.15 | 95.00 | 95.00 | 12.4K |
| 09:45 | 95.05 | 95.15 | 95.00 | 95.00 | 14.7K |
| 09:50 | 94.95 | 95.05 | 94.90 | 94.95 | 9.1K |
| 09:55 | 95.00 | 95.00 | 94.75 | 94.75 | 16.0K |
| 10:00 | 94.80 | 94.80 | 94.60 | 94.75 | 7.5K |
| 10:05 | 94.75 | 94.75 | 94.60 | 94.60 | 3.2K |
| 10:10 | 94.60 | 94.60 | 94.00 | 94.40 | 31.8K |
| 10:15 | 94.45 | 94.50 | 94.15 | 94.15 | 16.8K |
| 10:20 | 94.25 | 94.25 | 93.90 | 94.00 | 37.4K |
| 10:25 | 93.90 | 94.10 | 93.90 | 93.95 | 10.1K |
| 10:30 | 94.00 | 94.00 | 93.30 | 93.50 | 28.3K |
| 10:35 | 93.55 | 93.75 | 93.50 | 93.75 | 26.1K |
| 10:40 | 93.95 | 93.95 | 93.85 | 93.90 | 7.8K |
| 10:45 | 93.95 | 94.10 | 93.95 | 94.10 | 10.1K |
| 10:50 | 94.05 | 94.20 | 93.90 | 94.00 | 68.7K |
| 10:55 | 94.05 | 94.15 | 94.00 | 94.10 | 6.2K |
| 11:00 | 94.15 | 94.15 | 94.05 | 94.05 | 4.7K |
| 11:05 | 94.10 | 94.30 | 94.05 | 94.30 | 10.6K |
| 11:10 | 94.30 | 94.30 | 94.15 | 94.15 | 4.9K |
| 11:15 | 94.15 | 94.20 | 93.85 | 93.95 | 9.6K |
| 11:20 | 94.00 | 94.00 | 93.95 | 93.95 | 6.5K |
| 11:25 | 93.90 | 93.90 | 93.80 | 93.85 | 2.9K |
| 11:30 | 93.90 | 93.90 | 93.75 | 93.80 | 5.5K |
| 11:35 | 93.75 | 93.85 | 93.70 | 93.80 | 3.2K |
| 11:40 | 93.75 | 93.80 | 93.70 | 93.80 | 7.4K |
| 11:45 | 93.75 | 93.80 | 93.75 | 93.75 | 3.2K |
| 11:50 | 93.80 | 93.85 | 93.75 | 93.85 | 8.4K |
| 11:55 | 93.80 | 93.80 | 93.75 | 93.80 | 5.3K |
| 13:00 | 93.90 | 94.10 | 93.85 | 94.00 | 11.3K |
| 13:05 | 93.95 | 94.05 | 93.95 | 94.05 | 4.0K |
| 13:10 | 94.10 | 94.20 | 94.10 | 94.20 | 2.0K |
| 13:15 | 94.25 | 94.35 | 94.25 | 94.35 | 4.6K |
| 13:20 | 94.30 | 94.35 | 94.30 | 94.35 | 4.3K |
| 13:25 | 94.40 | 94.40 | 94.40 | 94.40 | 0.5K |
| 13:30 | 94.50 | 94.60 | 94.45 | 94.60 | 15.2K |
| 13:35 | 94.50 | 94.55 | 94.45 | 94.50 | 7.8K |
| 13:40 | 94.40 | 94.40 | 94.35 | 94.40 | 5.9K |
| 13:45 | 94.45 | 94.55 | 94.40 | 94.55 | 4.3K |
| 13:50 | 94.55 | 94.55 | 94.55 | 94.55 | 4.4K |
| 13:55 | 94.60 | 94.60 | 94.55 | 94.60 | 1.7K |
| 14:00 | 94.70 | 94.80 | 94.50 | 94.50 | 19.4K |
| 14:05 | 94.45 | 94.60 | 94.45 | 94.60 | 3.8K |
| 14:10 | 94.55 | 94.65 | 94.55 | 94.60 | 8.0K |
| 14:15 | 94.65 | 94.75 | 94.65 | 94.75 | 3.3K |
| 14:20 | 94.80 | 94.80 | 94.75 | 94.80 | 2.9K |
| 14:25 | 94.75 | 94.80 | 94.75 | 94.80 | 4.7K |
| 14:30 | 94.75 | 94.80 | 94.65 | 94.65 | 6.0K |
| 14:35 | 94.75 | 94.75 | 94.65 | 94.70 | 9.1K |
| 14:40 | 94.65 | 94.70 | 94.65 | 94.65 | 7.0K |
| 14:45 | 94.70 | 94.75 | 94.65 | 94.70 | 8.3K |
| 14:50 | 94.75 | 94.75 | 94.70 | 94.75 | 50.7K |
| 14:55 | 94.70 | 94.75 | 94.70 | 94.75 | 0.7K |
| 15:00 | 94.70 | 94.75 | 94.70 | 94.75 | 10.1K |
| 15:05 | 94.70 | 94.75 | 94.60 | 94.65 | 25.6K |
| 15:10 | 94.60 | 94.70 | 94.55 | 94.55 | 9.7K |
| 15:15 | 94.60 | 94.60 | 94.55 | 94.55 | 2.7K |
| 15:20 | 94.50 | 94.65 | 94.50 | 94.65 | 7.7K |
| 15:25 | 94.60 | 94.65 | 94.60 | 94.65 | 3.5K |
| 15:30 | 94.60 | 94.65 | 94.60 | 94.65 | 6.0K |
| 15:35 | 94.60 | 94.65 | 94.60 | 94.65 | 1.0K |
| 15:40 | 94.60 | 94.80 | 94.60 | 94.80 | 18.6K |
| 15:45 | 94.75 | 94.75 | 94.65 | 94.75 | 22.8K |
| 15:50 | 94.70 | 94.85 | 94.70 | 94.75 | 29.7K |
| 15:55 | 94.75 | 94.75 | 94.60 | 94.60 | 75.8K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 92.00 | 92.00 | 90.15 | 90.20 | 0.6M |
| 2025-09-25 | 90.90 | 92.90 | 90.65 | 92.35 | 1.6M |
| 2025-09-24 | 91.80 | 91.80 | 89.45 | 90.25 | 2.2M |
| 2025-09-23 | 95.50 | 95.80 | 93.30 | 94.60 | 0.9M |
| 2025-09-22 | 96.80 | 96.90 | 95.75 | 96.20 | 1.1M |
| 2025-09-19 | 99.20 | 99.20 | 96.00 | 96.25 | 1.1M |
| 2025-09-18 | 103.00 | 103.20 | 100.00 | 100.30 | 0.9M |
| 2025-09-17 | 98.30 | 103.00 | 98.30 | 102.90 | 1.7M |
| 2025-09-16 | 98.80 | 99.30 | 97.40 | 97.50 | 0.5M |
| 2025-09-15 | 99.15 | 99.15 | 97.10 | 98.05 | 0.4M |
| 2025-09-12 | 100.50 | 101.30 | 98.90 | 99.15 | 0.4M |
| 2025-09-11 | 99.05 | 100.90 | 98.40 | 100.50 | 0.5M |
| 2025-09-10 | 97.55 | 101.70 | 97.50 | 99.40 | 0.9M |
| 2025-09-09 | 96.15 | 96.40 | 94.60 | 96.10 | 0.8M |
| 2025-09-08 | 96.55 | 97.40 | 95.35 | 97.10 | 0.6M |
| 2025-09-05 | 95.50 | 97.10 | 94.75 | 96.60 | 1.6M |
| 2025-09-04 | 96.80 | 97.60 | 94.65 | 95.35 | 0.9M |
| 2025-09-03 | 96.00 | 96.35 | 93.85 | 94.30 | 0.8M |
| 2025-09-02 | 96.55 | 97.20 | 95.50 | 96.10 | 0.6M |
| 2025-09-01 | 97.00 | 98.85 | 96.05 | 96.55 | 0.7M |
| 2025-08-29 | 97.70 | 98.45 | 96.70 | 98.20 | 1.7M |
| 2025-08-28 | 100.20 | 100.70 | 98.85 | 100.20 | 1.3M |
| 2025-08-27 | 101.90 | 103.20 | 100.10 | 100.60 | 0.9M |
| 2025-08-26 | 100.20 | 102.50 | 100.20 | 101.20 | 0.8M |
| 2025-08-25 | 99.65 | 100.80 | 99.00 | 99.95 | 1.3M |
| 2025-08-22 | 97.90 | 98.70 | 97.30 | 98.30 | 1.0M |
| 2025-08-21 | 99.20 | 99.20 | 96.70 | 96.90 | 1.1M |
| 2025-08-20 | 99.00 | 99.60 | 97.45 | 99.20 | 0.9M |
| 2025-08-19 | 100.80 | 100.80 | 98.15 | 98.85 | 1.3M |
| 2025-08-18 | 99.95 | 101.90 | 99.40 | 100.90 | 1.3M |
| 2025-08-15 | 101.20 | 101.30 | 99.15 | 99.90 | 1.0M |
| 2025-08-14 | 102.10 | 102.80 | 99.95 | 100.80 | 1.4M |
| 2025-08-13 | 99.60 | 104.00 | 98.30 | 102.10 | 4.2M |
| 2025-08-12 | 89.00 | 89.15 | 86.10 | 88.30 | 1.2M |
| 2025-08-11 | 86.15 | 87.30 | 86.00 | 86.85 | 0.5M |
| 2025-08-08 | 85.80 | 86.20 | 85.20 | 85.70 | 0.7M |
| 2025-08-07 | 85.35 | 86.15 | 85.20 | 85.25 | 0.6M |
| 2025-08-06 | 84.60 | 85.05 | 83.50 | 84.00 | 0.6M |
| 2025-08-05 | 82.60 | 84.70 | 82.30 | 84.60 | 0.7M |
| 2025-08-04 | 80.60 | 82.65 | 79.80 | 82.45 | 0.8M |
| 2025-08-01 | 82.85 | 82.85 | 80.45 | 80.65 | 0.8M |
| 2025-07-31 | 84.50 | 84.65 | 82.70 | 82.80 | 1.3M |
| 2025-07-30 | 86.40 | 86.60 | 84.45 | 85.35 | 0.8M |
| 2025-07-29 | 85.00 | 86.50 | 84.90 | 86.40 | 1.1M |
| 2025-07-28 | 83.90 | 85.95 | 83.45 | 84.80 | 0.8M |
| 2025-07-25 | 83.80 | 84.80 | 83.00 | 83.80 | 1.1M |
| 2025-07-24 | 84.10 | 84.85 | 83.40 | 84.55 | 1.3M |
| 2025-07-23 | 83.65 | 84.30 | 82.65 | 83.55 | 1.4M |
| 2025-07-22 | 83.60 | 87.00 | 82.60 | 83.25 | 1.0M |
| 2025-07-21 | 86.00 | 86.90 | 83.35 | 83.80 | 1.3M |
| 2025-07-18 | 87.80 | 88.50 | 87.00 | 87.70 | 1.2M |
| 2025-07-17 | 84.90 | 87.20 | 84.50 | 85.85 | 1.5M |
| 2025-07-16 | 84.05 | 86.50 | 83.40 | 84.35 | 1.7M |
| 2025-07-15 | 81.40 | 83.30 | 79.50 | 82.40 | 1.4M |
| 2025-07-14 | 78.75 | 80.20 | 77.00 | 78.25 | 0.6M |
| 2025-07-11 | 79.50 | 80.10 | 78.70 | 78.75 | 0.6M |
| 2025-07-10 | 80.15 | 80.50 | 79.50 | 79.75 | 1.2M |
| 2025-07-09 | 80.45 | 80.45 | 79.30 | 80.45 | 0.7M |
| 2025-07-08 | 78.95 | 80.30 | 78.60 | 79.80 | 1.2M |
| 2025-07-07 | 77.30 | 79.65 | 76.25 | 78.65 | 1.2M |
| 2025-07-04 | 75.35 | 77.60 | 74.25 | 77.30 | 1.0M |
| 2025-07-03 | 74.85 | 75.20 | 73.15 | 73.75 | 1.1M |
| 2025-07-02 | 75.90 | 76.25 | 74.05 | 74.65 | 0.5M |
| 2025-06-30 | 74.35 | 76.50 | 74.35 | 75.85 | 1.7M |
| 2025-06-27 | 73.20 | 73.95 | 72.10 | 72.70 | 0.5M |
| 2025-06-26 | 73.45 | 73.85 | 72.75 | 73.15 | 0.3M |
| 2025-06-25 | 73.00 | 74.30 | 72.75 | 73.50 | 0.7M |
| 2025-06-24 | 73.00 | 73.20 | 72.45 | 72.45 | 0.5M |
| 2025-06-23 | 72.20 | 73.30 | 71.95 | 73.20 | 0.7M |
| 2025-06-20 | 73.25 | 73.65 | 72.50 | 73.40 | 0.6M |
| 2025-06-19 | 73.00 | 73.85 | 71.80 | 73.25 | 0.8M |
| 2025-06-18 | 72.20 | 72.65 | 71.30 | 72.25 | 1.3M |
| 2025-06-17 | 73.80 | 75.30 | 72.85 | 73.40 | 1.8M |
| 2025-06-16 | 72.80 | 75.00 | 72.40 | 73.50 | 1.2M |
| 2025-06-13 | 75.15 | 75.15 | 72.20 | 72.65 | 1.5M |
| 2025-06-12 | 72.60 | 79.00 | 72.60 | 75.15 | 4.7M |
| 2025-06-11 | 73.05 | 73.65 | 71.65 | 72.60 | 1.5M |
| 2025-06-10 | 72.00 | 74.45 | 71.90 | 73.65 | 1.3M |
| 2025-06-09 | 69.70 | 73.20 | 69.70 | 71.90 | 1.7M |
| 2025-06-06 | 70.40 | 70.40 | 67.70 | 68.10 | 1.3M |
| 2025-06-05 | 69.75 | 70.70 | 69.00 | 69.75 | 0.6M |
| 2025-06-04 | 68.90 | 70.40 | 68.85 | 69.70 | 0.8M |
| 2025-06-03 | 67.55 | 69.60 | 67.55 | 68.90 | 0.9M |
| 2025-06-02 | 66.25 | 67.15 | 65.50 | 66.95 | 1.0M |
| 2025-05-30 | 69.00 | 70.35 | 67.60 | 67.85 | 0.8M |
| 2025-05-29 | 70.60 | 72.05 | 70.60 | 71.30 | 0.6M |
| 2025-05-28 | 69.70 | 71.70 | 69.70 | 70.60 | 0.6M |
| 2025-05-27 | 69.55 | 72.00 | 68.85 | 69.65 | 0.7M |
| 2025-05-26 | 67.95 | 71.40 | 67.95 | 69.50 | 0.6M |
| 2025-05-23 | 66.60 | 69.25 | 66.60 | 67.25 | 1.0M |
| 2025-05-22 | 66.35 | 67.40 | 66.30 | 66.60 | 0.5M |
| 2025-05-21 | 66.90 | 66.90 | 65.80 | 66.60 | 0.7M |
| 2025-05-20 | 65.55 | 66.75 | 65.40 | 65.80 | 0.7M |
| 2025-05-19 | 64.25 | 65.35 | 64.25 | 64.70 | 0.6M |
| 2025-05-16 | 65.55 | 65.55 | 63.65 | 64.25 | 1.1M |
| 2025-05-15 | 65.30 | 67.65 | 65.30 | 65.70 | 1.5M |
| 2025-05-14 | 56.90 | 62.60 | 56.90 | 61.50 | 3.3M |
| 2025-05-13 | 57.00 | 57.00 | 54.40 | 54.50 | 0.7M |
| 2025-05-12 | 56.20 | 58.10 | 56.10 | 57.00 | 1.0M |
| 2025-05-09 | 55.80 | 56.90 | 55.70 | 56.20 | 1.3M |
| 2025-05-08 | 57.95 | 58.50 | 56.80 | 56.80 | 1.0M |
| 2025-05-07 | 56.40 | 58.60 | 56.40 | 56.80 | 1.4M |
| 2025-05-06 | 54.80 | 55.65 | 54.00 | 55.35 | 0.4M |
| 2025-05-02 | 55.05 | 55.05 | 52.00 | 54.00 | 0.2M |
| 2025-04-30 | 53.00 | 53.65 | 52.80 | 53.05 | 0.2M |
| 2025-04-29 | 51.95 | 53.70 | 51.50 | 52.80 | 0.5M |
| 2025-04-28 | 51.65 | 53.80 | 51.40 | 52.00 | 0.7M |
| 2025-04-25 | 51.15 | 53.20 | 51.15 | 51.90 | 1.0M |
| 2025-04-24 | 51.10 | 51.80 | 50.55 | 51.50 | 0.3M |
| 2025-04-23 | 49.50 | 50.90 | 49.40 | 50.50 | 1.2M |
| 2025-04-22 | 47.25 | 48.55 | 47.25 | 47.80 | 0.8M |
| 2025-04-17 | 48.50 | 50.25 | 48.50 | 49.75 | 0.6M |
| 2025-04-16 | 49.80 | 50.40 | 48.85 | 49.10 | 0.3M |
| 2025-04-15 | 50.65 | 50.65 | 49.15 | 50.10 | 0.7M |
| 2025-04-14 | 49.05 | 49.45 | 48.00 | 49.15 | 1.0M |
| 2025-04-11 | 50.50 | 51.25 | 48.80 | 50.35 | 0.4M |
| 2025-04-10 | 51.00 | 52.95 | 49.35 | 50.40 | 0.8M |
| 2025-04-09 | 46.80 | 49.50 | 46.25 | 48.95 | 0.4M |
| 2025-04-08 | 49.50 | 52.00 | 49.50 | 51.00 | 0.4M |
| 2025-04-07 | 48.80 | 50.90 | 46.05 | 46.30 | 0.9M |
| 2025-04-03 | 54.50 | 55.55 | 54.10 | 54.30 | 0.1M |
| 2025-04-02 | 55.80 | 57.10 | 55.30 | 55.35 | 0.1M |
| 2025-04-01 | 55.25 | 57.25 | 55.25 | 55.70 | 0.1M |
| 2025-03-31 | 57.00 | 57.00 | 54.95 | 55.30 | 0.2M |
| 2025-03-28 | 57.50 | 58.40 | 56.40 | 57.20 | 0.2M |
| 2025-03-27 | 55.85 | 58.05 | 55.85 | 56.60 | 0.1M |
| 2025-03-26 | 55.65 | 56.80 | 55.55 | 55.90 | 0.2M |
| 2025-03-25 | 55.10 | 56.45 | 54.55 | 54.70 | 0.1M |
| 2025-03-24 | 55.00 | 55.60 | 54.15 | 55.10 | 0.1M |
| 2025-03-21 | 55.50 | 56.10 | 54.00 | 55.95 | 0.6M |
| 2025-03-20 | 58.50 | 59.00 | 56.95 | 56.95 | 0.5M |
| 2025-03-19 | 58.10 | 59.30 | 55.30 | 58.50 | 1.6M |
| 2025-03-18 | 49.60 | 51.10 | 49.60 | 51.10 | 0.5M |
| 2025-03-17 | 48.95 | 49.40 | 47.50 | 47.70 | 0.8M |
| 2025-03-14 | 48.45 | 49.40 | 47.80 | 48.95 | 0.4M |
| 2025-03-13 | 47.30 | 48.15 | 46.70 | 47.30 | 0.2M |
| 2025-03-12 | 48.60 | 49.00 | 46.40 | 46.80 | 1.1M |
| 2025-03-11 | 51.65 | 51.75 | 50.25 | 51.75 | 0.3M |
| 2025-03-10 | 52.90 | 54.75 | 50.75 | 51.75 | 1.3M |
| 2025-03-07 | 53.40 | 54.45 | 52.25 | 52.80 | 2.1M |
| 2025-03-06 | 51.80 | 54.90 | 51.20 | 54.90 | 0.7M |
| 2025-03-05 | 49.50 | 50.65 | 49.20 | 50.40 | 0.4M |
| 2025-03-04 | 47.45 | 49.55 | 47.45 | 49.50 | 0.3M |
| 2025-03-03 | 47.85 | 49.00 | 47.30 | 47.35 | 0.3M |
| 2025-02-28 | 49.60 | 50.45 | 48.50 | 48.80 | 0.3M |
| 2025-02-27 | 51.35 | 51.85 | 49.20 | 49.45 | 0.7M |
| 2025-02-26 | 52.35 | 52.70 | 51.10 | 52.25 | 1.0M |
| 2025-02-25 | 52.80 | 52.90 | 50.50 | 51.80 | 0.9M |
| 2025-02-24 | 56.85 | 62.00 | 56.00 | 57.00 | 1.2M |
| 2025-02-21 | 51.50 | 53.20 | 50.95 | 52.05 | 0.5M |
| 2025-02-20 | 51.95 | 51.95 | 50.65 | 51.50 | 0.1M |
| 2025-02-19 | 53.55 | 53.55 | 51.70 | 53.25 | 0.0M |
| 2025-02-18 | 53.50 | 54.05 | 52.20 | 53.80 | 0.2M |
| 2025-02-17 | 55.00 | 55.20 | 52.20 | 53.50 | 0.2M |
| 2025-02-14 | 49.20 | 51.00 | 49.20 | 50.30 | 0.1M |
| 2025-02-13 | 48.90 | 50.25 | 45.00 | 48.50 | 0.1M |
| 2025-02-12 | 47.85 | 48.85 | 47.65 | 48.85 | 0.1M |
| 2025-02-11 | 48.00 | 48.05 | 46.95 | 47.35 | 0.2M |
| 2025-02-10 | 48.55 | 49.90 | 48.10 | 48.55 | 0.1M |
| 2025-02-07 | 47.15 | 50.00 | 46.80 | 47.90 | 0.1M |
| 2025-02-06 | 45.60 | 47.00 | 45.60 | 47.00 | 0.1M |
| 2025-02-05 | 45.10 | 46.25 | 45.10 | 45.60 | 0.1M |
| 2025-02-04 | 46.50 | 46.80 | 45.95 | 46.80 | 0.1M |
| 2025-02-03 | 45.20 | 45.95 | 43.05 | 45.95 | 0.1M |
| 2025-01-28 | 45.35 | 45.45 | 45.00 | 45.00 | 0.0M |
| 2025-01-27 | 43.50 | 45.05 | 43.50 | 45.00 | 0.3M |
| 2025-01-24 | 42.50 | 43.25 | 42.30 | 42.30 | 0.1M |
| 2025-01-23 | 42.50 | 43.05 | 41.75 | 42.00 | 0.1M |
| 2025-01-22 | 42.80 | 42.80 | 41.50 | 42.40 | 0.0M |
| 2025-01-21 | 41.80 | 42.45 | 41.75 | 42.00 | 0.2M |
| 2025-01-20 | 42.00 | 42.25 | 41.25 | 41.95 | 0.1M |
| 2025-01-17 | 39.80 | 40.30 | 39.80 | 40.30 | 0.0M |
| 2025-01-16 | 40.95 | 41.35 | 40.00 | 40.55 | 0.1M |
| 2025-01-15 | 40.20 | 40.90 | 39.85 | 39.95 | 0.1M |
| 2025-01-14 | 40.80 | 41.50 | 40.15 | 40.20 | 0.1M |
| 2025-01-13 | 41.15 | 41.50 | 40.70 | 41.20 | 0.1M |
| 2025-01-10 | 42.20 | 42.20 | 41.15 | 41.40 | 0.1M |
| 2025-01-09 | 41.70 | 42.50 | 41.70 | 42.30 | 0.0M |
| 2025-01-08 | 42.10 | 42.10 | 41.25 | 41.30 | 0.0M |
| 2025-01-07 | 43.35 | 43.35 | 41.75 | 42.10 | 0.0M |
| 2025-01-06 | 43.10 | 44.15 | 42.65 | 42.80 | 0.0M |
| 2025-01-03 | 44.40 | 44.60 | 43.70 | 43.90 | 0.0M |
| 2025-01-02 | 44.15 | 45.45 | 42.80 | 43.30 | 0.0M |