59.00
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
11:00 | 51.80 | 51.80 | 51.80 | 51.80 | 0.0K |
15:45 | 51.58 | 51.58 | 51.58 | 51.58 | 0.0K |
16:35 | 51.44 | 51.44 | 51.44 | 51.44 | 0.0K |
16:55 | 51.44 | 51.44 | 51.44 | 51.44 | 0.0K |
Date | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
2025-10-01 | 53.98 | 59.00 | 53.98 | 59.00 | 0.0M |
2025-09-30 | 51.63 | 53.56 | 51.63 | 53.56 | 0.0M |
2025-09-29 | 50.82 | 51.38 | 50.63 | 51.38 | 0.0M |
2025-09-26 | 51.80 | 51.80 | 51.44 | 51.44 | 0.0M |
2025-09-25 | 51.96 | 51.96 | 51.18 | 51.35 | 0.1M |
2025-09-24 | 52.28 | 52.28 | 51.63 | 52.11 | 0.0M |
2025-09-23 | 52.00 | 52.54 | 51.61 | 51.61 | 0.0M |
2025-09-22 | 53.43 | 53.54 | 52.64 | 52.56 | 0.0M |
2025-09-19 | 53.79 | 53.95 | 53.13 | 53.41 | 0.1M |
2025-09-18 | 52.71 | 53.17 | 52.71 | 53.10 | 0.0M |
2025-09-17 | 52.16 | 52.16 | 52.16 | 52.16 | 0.0M |
2025-09-16 | 52.00 | 53.35 | 52.00 | 53.19 | 0.0M |
2025-09-15 | 52.75 | 52.75 | 52.51 | 52.51 | 0.0M |
2025-09-12 | 53.89 | 53.89 | 52.00 | 52.00 | 0.0M |
2025-09-11 | 54.80 | 55.07 | 54.80 | 55.07 | 0.0M |
2025-09-10 | 54.27 | 54.32 | 53.49 | 53.52 | 0.1M |
2025-09-09 | 54.57 | 54.81 | 54.57 | 54.57 | 0.0M |
2025-09-08 | 55.35 | 55.35 | 54.63 | 54.69 | 0.1M |
2025-09-05 | 55.97 | 55.97 | 55.07 | 55.35 | 0.0M |
2025-09-04 | 54.91 | 55.45 | 54.70 | 55.31 | 0.0M |
2025-09-03 | 54.10 | 54.94 | 54.10 | 54.91 | 0.0M |
2025-09-02 | 56.30 | 56.30 | 54.62 | 55.21 | 0.1M |
2025-09-01 | 58.40 | 58.40 | 58.40 | 58.40 | 0.0M |
2025-08-29 | 55.56 | 56.30 | 55.49 | 56.30 | 0.0M |
2025-08-28 | 55.52 | 55.52 | 54.66 | 54.78 | 0.0M |
2025-08-27 | 54.76 | 55.04 | 54.60 | 55.04 | 0.1M |
2025-08-26 | 54.98 | 55.49 | 54.98 | 55.17 | 0.0M |
2025-08-25 | 55.50 | 55.50 | 55.20 | 55.20 | 0.0M |
2025-08-22 | 56.35 | 56.66 | 56.34 | 56.46 | 0.0M |
2025-08-21 | 57.00 | 57.00 | 55.85 | 55.85 | 0.0M |
2025-08-20 | 56.35 | 56.44 | 56.31 | 56.33 | 0.0M |
2025-08-19 | 55.30 | 57.14 | 55.30 | 56.85 | 0.0M |
2025-08-18 | 55.24 | 55.59 | 55.24 | 55.56 | 0.0M |
2025-08-15 | 54.70 | 55.24 | 54.70 | 54.77 | 0.0M |
2025-08-14 | 54.39 | 54.39 | 54.39 | 54.39 | 0.0M |
2025-08-13 | 53.81 | 54.59 | 53.81 | 54.54 | 0.0M |
2025-08-12 | 52.80 | 53.63 | 52.80 | 53.58 | 0.0M |
2025-08-11 | 52.80 | 52.80 | 52.46 | 52.48 | 0.0M |
2025-08-08 | 51.69 | 51.90 | 51.30 | 51.90 | 0.0M |
2025-08-07 | 51.64 | 52.09 | 51.41 | 51.41 | 0.0M |
2025-08-06 | 52.11 | 52.11 | 50.91 | 50.91 | 0.0M |
2025-08-05 | 53.51 | 53.55 | 53.51 | 53.55 | 0.0M |
2025-08-04 | 52.64 | 53.65 | 52.64 | 53.52 | 0.0M |
2025-08-01 | 55.01 | 55.01 | 53.40 | 53.40 | 0.0M |
2025-07-31 | 55.84 | 55.84 | 55.01 | 55.01 | 0.0M |
2025-07-30 | 56.35 | 56.35 | 55.84 | 56.22 | 0.0M |
2025-07-29 | 56.23 | 56.82 | 55.94 | 55.94 | 0.0M |
2025-07-28 | 55.85 | 56.76 | 55.70 | 56.59 | 0.0M |
2025-07-25 | 55.15 | 56.03 | 54.76 | 55.52 | 0.0M |
2025-07-24 | 54.35 | 55.60 | 54.18 | 54.53 | 0.1M |
2025-07-23 | 53.16 | 56.09 | 53.16 | 53.81 | 0.1M |
2025-07-22 | 48.55 | 49.69 | 48.48 | 49.69 | 0.0M |
2025-07-21 | 47.95 | 47.95 | 45.68 | 45.68 | 0.0M |
2025-07-18 | 49.38 | 49.84 | 47.93 | 49.84 | 0.0M |
2025-07-17 | 48.69 | 49.20 | 48.69 | 48.93 | 0.0M |
2025-07-16 | 48.66 | 48.66 | 48.10 | 48.32 | 0.0M |
2025-07-15 | 48.83 | 48.83 | 48.25 | 48.25 | 0.0M |
2025-07-14 | 49.44 | 49.56 | 49.12 | 49.37 | 0.0M |
2025-07-11 | 50.22 | 50.64 | 49.20 | 49.20 | 0.0M |
2025-07-10 | 47.95 | 50.43 | 47.95 | 48.59 | 0.0M |
2025-07-09 | 47.00 | 48.22 | 46.98 | 48.22 | 0.0M |
2025-07-08 | 47.01 | 49.19 | 47.01 | 48.30 | 0.0M |
2025-07-07 | 48.00 | 48.22 | 47.49 | 47.72 | 0.0M |
2025-07-04 | 48.00 | 48.33 | 47.49 | 47.49 | 0.0M |
2025-07-03 | 48.32 | 48.39 | 48.07 | 48.39 | 0.0M |
2025-07-02 | 48.25 | 48.39 | 47.86 | 48.16 | 0.0M |
2025-07-01 | 46.00 | 48.69 | 46.00 | 47.85 | 0.0M |
2025-06-30 | 47.25 | 47.25 | 45.61 | 46.00 | 0.0M |
2025-06-27 | 47.25 | 47.25 | 46.63 | 46.78 | 0.0M |
2025-06-26 | 47.85 | 47.85 | 46.78 | 47.12 | 0.0M |
2025-06-25 | 46.36 | 47.90 | 46.06 | 47.35 | 0.0M |
2025-06-24 | 46.00 | 46.52 | 45.97 | 46.32 | 0.0M |
2025-06-23 | 45.55 | 45.84 | 45.36 | 45.84 | 0.0M |
2025-06-20 | 44.65 | 45.66 | 44.65 | 45.55 | 0.0M |
2025-06-18 | 44.92 | 45.13 | 44.33 | 45.13 | 0.0M |
2025-06-17 | 46.00 | 46.00 | 44.84 | 44.89 | 0.0M |
2025-06-16 | 46.85 | 46.85 | 45.67 | 46.42 | 0.0M |
2025-06-13 | 46.82 | 48.12 | 46.41 | 46.76 | 0.0M |
2025-06-12 | 47.50 | 49.05 | 46.00 | 47.78 | 0.0M |
2025-06-11 | 48.46 | 48.46 | 47.83 | 47.83 | 0.0M |
2025-06-10 | 46.61 | 48.47 | 46.61 | 47.94 | 0.1M |
2025-06-09 | 46.42 | 47.90 | 46.42 | 47.57 | 0.0M |
2025-06-06 | 47.26 | 47.64 | 46.60 | 46.68 | 0.0M |
2025-06-05 | 46.92 | 47.03 | 46.47 | 46.87 | 0.0M |
2025-06-03 | 46.96 | 47.10 | 46.78 | 46.78 | 0.0M |
2025-06-02 | 48.12 | 48.12 | 46.57 | 46.95 | 0.0M |
2025-05-30 | 47.40 | 48.22 | 47.40 | 48.13 | 0.0M |
2025-05-29 | 47.80 | 47.80 | 47.41 | 47.41 | 0.0M |
2025-05-28 | 47.98 | 47.98 | 47.02 | 47.02 | 0.0M |
2025-05-27 | 47.06 | 47.99 | 47.06 | 47.72 | 0.1M |
2025-05-26 | 47.00 | 48.68 | 45.82 | 48.68 | 0.0M |
2025-05-23 | 46.90 | 47.13 | 45.81 | 45.81 | 0.0M |
2025-05-22 | 46.65 | 46.93 | 46.41 | 46.79 | 0.0M |
2025-05-21 | 48.26 | 48.26 | 46.76 | 46.76 | 0.0M |
2025-05-20 | 48.83 | 48.83 | 48.35 | 48.66 | 0.0M |
2025-05-19 | 48.99 | 49.00 | 48.36 | 49.00 | 0.0M |
2025-05-16 | 48.70 | 48.70 | 47.95 | 48.59 | 0.0M |
2025-05-15 | 47.60 | 48.05 | 45.91 | 48.00 | 0.0M |
2025-05-14 | 50.00 | 50.00 | 47.65 | 47.65 | 0.1M |
2025-05-13 | 50.88 | 50.92 | 50.30 | 50.36 | 0.1M |
2025-05-12 | 48.85 | 51.05 | 48.47 | 50.88 | 0.1M |
2025-05-09 | 48.14 | 48.14 | 47.40 | 47.40 | 0.0M |
2025-05-08 | 48.56 | 49.05 | 48.00 | 48.57 | 0.1M |
2025-05-07 | 48.63 | 49.13 | 48.62 | 49.02 | 0.0M |
2025-05-06 | 49.49 | 49.68 | 48.28 | 48.61 | 0.0M |
2025-05-05 | 49.54 | 50.33 | 49.34 | 50.33 | 0.0M |
2025-05-02 | 50.37 | 50.40 | 49.54 | 49.54 | 0.0M |
2025-04-30 | 50.94 | 50.94 | 50.11 | 50.37 | 0.0M |
2025-04-29 | 49.68 | 50.45 | 49.62 | 50.43 | 0.0M |
2025-04-28 | 50.20 | 50.49 | 49.22 | 49.68 | 0.0M |
2025-04-25 | 49.55 | 50.43 | 49.55 | 50.28 | 0.0M |
2025-04-24 | 50.70 | 50.70 | 49.75 | 50.17 | 0.0M |
2025-04-23 | 53.76 | 53.88 | 51.08 | 51.08 | 0.0M |
2025-04-22 | 51.62 | 52.22 | 51.41 | 51.41 | 0.0M |
2025-04-17 | 53.60 | 53.60 | 52.00 | 52.00 | 0.0M |
2025-04-16 | 54.20 | 54.20 | 53.20 | 53.20 | 0.0M |
2025-04-15 | 54.84 | 54.84 | 54.20 | 54.20 | 0.0M |
2025-04-14 | 53.78 | 54.93 | 53.78 | 54.93 | 0.0M |
2025-04-11 | 52.10 | 53.25 | 51.99 | 53.25 | 0.0M |
2025-04-10 | 52.44 | 53.48 | 51.62 | 52.89 | 0.0M |
2025-04-09 | 52.55 | 55.57 | 52.44 | 55.57 | 0.0M |
2025-04-08 | 54.33 | 55.08 | 51.54 | 51.54 | 0.0M |
2025-04-07 | 54.14 | 55.12 | 51.83 | 53.42 | 0.0M |
2025-04-04 | 55.86 | 55.86 | 53.41 | 54.01 | 0.0M |
2025-04-03 | 56.48 | 56.48 | 54.88 | 55.30 | 0.0M |
2025-04-02 | 56.90 | 58.17 | 56.90 | 57.92 | 0.0M |
2025-04-01 | 59.11 | 59.12 | 56.99 | 57.00 | 0.0M |
2025-03-31 | 60.35 | 60.35 | 58.41 | 59.12 | 0.0M |
2025-03-28 | 60.87 | 60.87 | 59.75 | 59.75 | 0.0M |
2025-03-27 | 61.48 | 61.54 | 61.11 | 61.34 | 0.0M |
2025-03-26 | 61.60 | 61.60 | 61.01 | 61.02 | 0.0M |
2025-03-25 | 61.38 | 61.38 | 60.67 | 60.76 | 0.0M |
2025-03-24 | 62.63 | 62.63 | 61.97 | 61.97 | 0.0M |
2025-03-21 | 61.20 | 61.42 | 61.00 | 61.42 | 0.1M |
2025-03-20 | 61.11 | 61.47 | 61.11 | 61.44 | 0.0M |
2025-03-19 | 60.85 | 61.15 | 60.37 | 61.15 | 0.0M |
2025-03-18 | 61.07 | 61.72 | 60.98 | 61.56 | 0.0M |
2025-03-17 | 61.86 | 61.86 | 61.43 | 61.68 | 0.0M |
2025-03-14 | 61.07 | 62.24 | 61.07 | 62.24 | 0.0M |
2025-03-13 | 62.32 | 62.32 | 61.59 | 61.60 | 0.0M |
2025-03-12 | 62.09 | 62.34 | 62.09 | 62.31 | 0.0M |
2025-03-11 | 64.32 | 64.32 | 62.01 | 62.01 | 0.0M |
2025-03-10 | 64.53 | 65.75 | 64.34 | 65.75 | 0.0M |
2025-03-07 | 63.29 | 64.20 | 63.29 | 63.81 | 0.0M |
2025-03-06 | 62.84 | 63.80 | 62.84 | 63.29 | 0.0M |
2025-03-05 | 63.96 | 65.42 | 62.60 | 65.42 | 0.0M |
2025-02-28 | 63.65 | 63.96 | 63.65 | 63.96 | 0.0M |
2025-02-27 | 64.12 | 64.87 | 63.91 | 63.95 | 0.0M |
2025-02-26 | 64.71 | 65.99 | 64.23 | 65.99 | 0.0M |
2025-02-25 | 64.76 | 64.79 | 64.42 | 64.49 | 0.0M |
2025-02-24 | 64.66 | 65.99 | 64.66 | 65.99 | 0.0M |
2025-02-21 | 64.49 | 64.49 | 63.60 | 63.60 | 0.0M |
2025-02-20 | 61.59 | 65.67 | 61.59 | 65.67 | 0.0M |
2025-02-19 | 62.32 | 62.85 | 62.32 | 62.85 | 0.0M |
2025-02-18 | 64.20 | 64.20 | 61.70 | 61.70 | 0.0M |
2025-02-17 | 63.91 | 65.00 | 62.51 | 65.00 | 0.0M |
2025-02-14 | 63.92 | 63.92 | 63.25 | 63.49 | 0.0M |
2025-02-13 | 64.18 | 64.75 | 64.15 | 64.15 | 0.0M |
2025-02-12 | 65.62 | 65.62 | 63.77 | 64.64 | 0.0M |
2025-02-11 | 66.80 | 66.80 | 65.28 | 65.62 | 0.0M |
2025-02-10 | 68.70 | 68.70 | 65.73 | 66.80 | 0.0M |
2025-02-07 | 69.59 | 69.59 | 68.00 | 68.75 | 0.0M |
2025-02-06 | 70.20 | 70.20 | 68.74 | 69.59 | 0.0M |
2025-02-05 | 70.83 | 70.83 | 69.63 | 70.66 | 0.0M |
2025-02-04 | 71.59 | 71.62 | 69.57 | 69.69 | 0.0M |
2025-02-03 | 72.05 | 72.80 | 71.62 | 71.62 | 0.0M |
2025-01-31 | 73.04 | 73.30 | 72.01 | 72.05 | 0.0M |
2025-01-30 | 74.60 | 74.60 | 73.80 | 73.80 | 0.0M |
2025-01-29 | 69.79 | 73.43 | 69.25 | 73.43 | 0.0M |
2025-01-28 | 70.93 | 71.09 | 70.93 | 71.03 | 0.0M |
2025-01-27 | 71.00 | 71.50 | 71.00 | 71.39 | 0.0M |
2025-01-24 | 69.16 | 71.33 | 69.16 | 70.67 | 0.0M |
2025-01-23 | 71.08 | 71.08 | 69.65 | 70.74 | 0.0M |
2025-01-22 | 71.13 | 71.52 | 71.08 | 71.08 | 0.0M |
2025-01-21 | 71.08 | 72.15 | 71.08 | 71.52 | 0.0M |
2025-01-20 | 70.16 | 71.11 | 70.04 | 70.69 | 0.0M |
2025-01-17 | 71.47 | 71.47 | 70.39 | 70.80 | 0.0M |
2025-01-16 | 69.20 | 70.58 | 68.75 | 69.91 | 0.0M |
2025-01-15 | 69.65 | 69.86 | 69.00 | 69.48 | 0.0M |
2025-01-14 | 70.84 | 70.98 | 69.55 | 70.10 | 0.0M |
2025-01-13 | 71.00 | 71.11 | 70.35 | 70.77 | 0.0M |
2025-01-10 | 70.44 | 70.44 | 67.69 | 67.69 | 0.0M |
2025-01-09 | 69.90 | 69.90 | 67.14 | 67.14 | 0.0M |
2025-01-08 | 69.94 | 70.14 | 69.20 | 69.26 | 0.0M |
2025-01-07 | 65.00 | 69.95 | 64.12 | 69.24 | 0.0M |
2025-01-06 | 70.00 | 70.00 | 68.52 | 68.52 | 0.0M |
2025-01-03 | 67.96 | 69.30 | 67.96 | 69.30 | 0.0M |
2025-01-02 | 66.20 | 67.39 | 66.20 | 67.03 | 0.0M |