30.71
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.49 | 30.64 | 30.39 | 30.57 | 117.6K |
| 09:35 | 30.60 | 30.74 | 30.57 | 30.72 | 110.0K |
| 09:40 | 30.72 | 30.82 | 30.68 | 30.82 | 116.4K |
| 09:45 | 30.82 | 30.84 | 30.75 | 30.75 | 72.4K |
| 09:50 | 30.75 | 30.86 | 30.75 | 30.85 | 80.8K |
| 09:55 | 30.83 | 31.28 | 30.82 | 31.28 | 317.8K |
| 10:00 | 31.24 | 31.36 | 31.20 | 31.36 | 289.2K |
| 10:05 | 31.36 | 31.43 | 31.25 | 31.41 | 278.0K |
| 10:10 | 31.42 | 31.42 | 31.37 | 31.41 | 102.3K |
| 10:15 | 31.43 | 31.44 | 31.25 | 31.28 | 96.6K |
| 10:20 | 31.29 | 31.34 | 31.25 | 31.27 | 46.8K |
| 10:25 | 31.27 | 31.27 | 31.24 | 31.25 | 31.4K |
| 10:30 | 31.25 | 31.27 | 31.25 | 31.26 | 54.9K |
| 10:35 | 31.26 | 31.27 | 31.23 | 31.26 | 64.9K |
| 10:40 | 31.27 | 31.32 | 31.21 | 31.24 | 64.7K |
| 10:45 | 31.23 | 31.26 | 31.17 | 31.19 | 37.8K |
| 10:50 | 31.20 | 31.22 | 31.16 | 31.16 | 26.2K |
| 10:55 | 31.11 | 31.14 | 31.05 | 31.05 | 224.1K |
| 11:00 | 31.07 | 31.13 | 31.01 | 31.07 | 38.0K |
| 11:05 | 31.08 | 31.08 | 31.02 | 31.04 | 26.9K |
| 11:10 | 31.03 | 31.06 | 30.98 | 31.06 | 107.9K |
| 11:15 | 31.06 | 31.06 | 31.00 | 31.04 | 68.5K |
| 11:20 | 31.04 | 31.04 | 31.00 | 31.01 | 15.3K |
| 11:25 | 31.00 | 31.09 | 30.99 | 31.01 | 79.4K |
| 13:00 | 31.02 | 31.04 | 30.90 | 30.90 | 52.1K |
| 13:05 | 30.91 | 30.94 | 30.82 | 30.82 | 107.3K |
| 13:10 | 30.82 | 30.84 | 30.73 | 30.75 | 125.5K |
| 13:15 | 30.75 | 30.83 | 30.75 | 30.80 | 36.5K |
| 13:20 | 30.80 | 30.84 | 30.79 | 30.79 | 32.5K |
| 13:25 | 30.80 | 30.80 | 30.74 | 30.74 | 42.9K |
| 13:30 | 30.74 | 30.78 | 30.66 | 30.72 | 72.5K |
| 13:35 | 30.75 | 30.80 | 30.75 | 30.79 | 25.0K |
| 13:40 | 30.79 | 30.88 | 30.79 | 30.87 | 54.3K |
| 13:45 | 30.86 | 30.86 | 30.74 | 30.77 | 120.3K |
| 13:50 | 30.76 | 30.77 | 30.71 | 30.75 | 28.3K |
| 13:55 | 30.75 | 30.87 | 30.75 | 30.85 | 57.6K |
| 14:00 | 30.85 | 30.93 | 30.85 | 30.88 | 48.6K |
| 14:05 | 30.88 | 30.89 | 30.84 | 30.86 | 17.8K |
| 14:10 | 30.89 | 30.93 | 30.82 | 30.93 | 81.1K |
| 14:15 | 30.95 | 30.95 | 30.89 | 30.92 | 19.7K |
| 14:20 | 30.93 | 30.94 | 30.89 | 30.89 | 24.0K |
| 14:25 | 30.92 | 30.95 | 30.90 | 30.93 | 21.1K |
| 14:30 | 30.95 | 30.96 | 30.87 | 30.88 | 50.4K |
| 14:35 | 30.87 | 30.88 | 30.83 | 30.83 | 14.6K |
| 14:40 | 30.84 | 30.85 | 30.81 | 30.84 | 37.4K |
| 14:45 | 30.86 | 30.86 | 30.81 | 30.84 | 37.3K |
| 14:50 | 30.81 | 30.86 | 30.79 | 30.84 | 86.0K |
| 14:55 | 30.83 | 30.85 | 30.79 | 30.85 | 25.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 30.37 | 31.02 | 30.33 | 30.71 | 2.8M |
| 2025-09-29 | 30.15 | 30.52 | 29.66 | 30.32 | 3.2M |
| 2025-09-26 | 30.51 | 30.66 | 30.10 | 30.15 | 2.7M |
| 2025-09-25 | 30.51 | 31.44 | 30.39 | 30.80 | 3.7M |
| 2025-09-24 | 29.86 | 30.53 | 29.70 | 30.51 | 2.7M |
| 2025-09-23 | 30.41 | 30.60 | 29.20 | 29.97 | 4.0M |
| 2025-09-22 | 30.96 | 31.09 | 30.15 | 30.46 | 4.0M |
| 2025-09-19 | 30.90 | 31.20 | 30.63 | 30.93 | 2.8M |
| 2025-09-18 | 31.51 | 31.74 | 30.66 | 30.78 | 4.6M |
| 2025-09-17 | 31.62 | 32.00 | 31.37 | 31.51 | 3.2M |
| 2025-09-16 | 31.59 | 31.96 | 31.40 | 31.88 | 3.1M |
| 2025-09-15 | 31.67 | 31.71 | 31.36 | 31.51 | 2.4M |
| 2025-09-12 | 31.99 | 32.39 | 31.66 | 31.93 | 3.9M |
| 2025-09-11 | 31.52 | 32.05 | 30.92 | 31.94 | 3.8M |
| 2025-09-10 | 31.28 | 31.99 | 31.28 | 31.52 | 2.5M |
| 2025-09-09 | 32.06 | 32.06 | 31.19 | 31.44 | 3.0M |
| 2025-09-08 | 31.23 | 32.15 | 31.15 | 31.99 | 4.9M |
| 2025-09-05 | 31.20 | 31.30 | 30.74 | 31.24 | 5.4M |
| 2025-09-04 | 31.42 | 31.85 | 30.75 | 31.08 | 4.6M |
| 2025-09-03 | 32.29 | 32.49 | 31.42 | 31.56 | 4.2M |
| 2025-09-02 | 33.47 | 33.59 | 31.90 | 32.20 | 6.7M |
| 2025-09-01 | 33.02 | 33.95 | 33.02 | 33.73 | 6.5M |
| 2025-08-29 | 34.00 | 34.42 | 33.01 | 33.14 | 6.0M |
| 2025-08-28 | 34.02 | 34.44 | 32.70 | 33.65 | 6.7M |
| 2025-08-27 | 35.28 | 35.42 | 34.04 | 34.04 | 6.6M |
| 2025-08-26 | 34.98 | 35.36 | 34.65 | 34.98 | 6.6M |
| 2025-08-25 | 34.55 | 34.98 | 34.18 | 34.91 | 7.2M |
| 2025-08-22 | 33.95 | 34.94 | 33.83 | 34.50 | 7.8M |
| 2025-08-21 | 34.33 | 34.43 | 33.75 | 33.95 | 4.7M |
| 2025-08-20 | 34.17 | 34.34 | 33.60 | 34.31 | 4.7M |
| 2025-08-19 | 34.00 | 34.53 | 33.70 | 34.17 | 6.7M |
| 2025-08-18 | 34.36 | 34.62 | 33.86 | 34.00 | 7.0M |
| 2025-08-15 | 32.89 | 34.10 | 32.73 | 34.03 | 9.9M |
| 2025-08-14 | 33.10 | 33.15 | 32.13 | 32.35 | 6.1M |
| 2025-08-13 | 33.00 | 33.35 | 32.82 | 33.10 | 3.9M |
| 2025-08-12 | 33.22 | 33.43 | 32.89 | 32.96 | 3.6M |
| 2025-08-11 | 33.25 | 33.50 | 33.00 | 33.31 | 3.6M |
| 2025-08-08 | 33.73 | 33.75 | 32.96 | 33.15 | 5.2M |
| 2025-08-07 | 33.88 | 34.95 | 33.68 | 33.75 | 5.4M |
| 2025-08-06 | 33.90 | 34.45 | 33.72 | 33.87 | 6.4M |
| 2025-08-05 | 33.32 | 34.21 | 33.08 | 34.00 | 7.2M |
| 2025-08-04 | 32.68 | 33.41 | 32.21 | 33.40 | 6.5M |
| 2025-08-01 | 32.81 | 33.32 | 32.17 | 32.97 | 8.4M |
| 2025-07-31 | 32.37 | 33.66 | 32.23 | 32.80 | 9.9M |
| 2025-07-30 | 33.60 | 33.99 | 32.15 | 32.41 | 12.6M |
| 2025-07-29 | 31.48 | 34.66 | 31.33 | 34.04 | 21.1M |
| 2025-07-28 | 31.45 | 31.61 | 30.89 | 31.51 | 4.7M |
| 2025-07-25 | 31.55 | 31.66 | 31.31 | 31.35 | 3.5M |
| 2025-07-24 | 31.48 | 31.71 | 31.35 | 31.57 | 4.1M |
| 2025-07-23 | 31.51 | 31.86 | 31.29 | 31.48 | 4.4M |
| 2025-07-22 | 31.49 | 31.89 | 31.29 | 31.38 | 5.5M |
| 2025-07-21 | 31.91 | 32.11 | 31.53 | 31.64 | 8.9M |
| 2025-07-18 | 36.16 | 36.22 | 32.23 | 32.40 | 18.8M |
| 2025-07-17 | 34.00 | 35.05 | 33.58 | 34.79 | 8.3M |
| 2025-07-16 | 34.63 | 35.51 | 33.52 | 34.04 | 8.6M |
| 2025-07-15 | 32.10 | 34.50 | 32.10 | 34.43 | 14.1M |
| 2025-07-14 | 32.61 | 32.61 | 31.71 | 31.93 | 4.3M |
| 2025-07-11 | 32.91 | 33.29 | 32.19 | 32.53 | 5.2M |
| 2025-07-10 | 33.26 | 33.45 | 32.70 | 32.87 | 6.2M |
| 2025-07-09 | 33.89 | 34.96 | 33.12 | 33.35 | 9.3M |
| 2025-07-08 | 33.83 | 34.26 | 33.22 | 33.97 | 9.4M |
| 2025-07-07 | 32.70 | 34.96 | 32.70 | 33.96 | 15.5M |
| 2025-07-04 | 30.81 | 32.84 | 30.81 | 32.15 | 14.8M |
| 2025-07-03 | 29.52 | 31.53 | 29.52 | 30.95 | 13.1M |
| 2025-07-02 | 29.45 | 30.05 | 28.95 | 29.50 | 5.8M |
| 2025-07-01 | 29.39 | 30.07 | 28.85 | 29.63 | 6.2M |
| 2025-06-30 | 28.67 | 29.64 | 28.64 | 29.43 | 5.8M |
| 2025-06-27 | 29.20 | 29.50 | 28.51 | 28.66 | 4.3M |
| 2025-06-26 | 28.30 | 28.42 | 28.01 | 28.28 | 2.3M |
| 2025-06-25 | 28.02 | 28.25 | 27.71 | 28.23 | 2.4M |
| 2025-06-24 | 27.26 | 28.10 | 27.10 | 28.00 | 2.3M |
| 2025-06-23 | 26.72 | 27.27 | 26.65 | 27.20 | 1.5M |
| 2025-06-20 | 27.31 | 27.70 | 26.80 | 26.84 | 2.0M |
| 2025-06-19 | 27.77 | 27.89 | 27.35 | 27.45 | 1.6M |
| 2025-06-18 | 27.88 | 28.03 | 27.50 | 27.86 | 1.8M |
| 2025-06-17 | 28.05 | 28.16 | 27.72 | 27.93 | 2.0M |
| 2025-06-16 | 27.29 | 28.13 | 27.18 | 28.05 | 2.8M |
| 2025-06-13 | 28.20 | 28.26 | 27.25 | 27.29 | 3.0M |
| 2025-06-12 | 28.20 | 28.60 | 28.06 | 28.28 | 2.2M |
| 2025-06-11 | 28.01 | 28.38 | 27.97 | 28.25 | 1.7M |
| 2025-06-10 | 28.08 | 28.28 | 27.60 | 28.00 | 2.3M |
| 2025-06-09 | 27.61 | 28.20 | 27.61 | 28.05 | 2.2M |
| 2025-06-06 | 27.79 | 27.90 | 27.53 | 27.61 | 1.6M |
| 2025-06-05 | 27.73 | 27.96 | 27.67 | 27.77 | 1.9M |
| 2025-06-04 | 27.55 | 27.84 | 27.40 | 27.80 | 1.7M |
| 2025-06-03 | 27.13 | 27.89 | 27.01 | 27.57 | 1.8M |
| 2025-05-30 | 27.71 | 27.97 | 27.22 | 27.30 | 2.2M |
| 2025-05-29 | 26.99 | 27.82 | 26.85 | 27.71 | 2.5M |
| 2025-05-28 | 26.85 | 27.10 | 26.66 | 26.84 | 1.2M |
| 2025-05-27 | 27.20 | 27.21 | 26.83 | 27.00 | 1.1M |
| 2025-05-26 | 26.82 | 27.20 | 26.60 | 27.17 | 2.2M |
| 2025-05-23 | 27.49 | 27.85 | 27.28 | 27.28 | 1.9M |
| 2025-05-22 | 27.96 | 28.05 | 27.33 | 27.67 | 3.9M |
| 2025-05-21 | 28.75 | 28.84 | 28.56 | 28.60 | 1.4M |
| 2025-05-20 | 28.45 | 29.05 | 28.33 | 28.85 | 3.0M |
| 2025-05-19 | 28.35 | 28.60 | 28.12 | 28.44 | 1.9M |
| 2025-05-16 | 28.08 | 28.87 | 27.90 | 28.35 | 2.3M |
| 2025-05-15 | 28.35 | 28.37 | 28.03 | 28.09 | 1.5M |
| 2025-05-14 | 28.36 | 28.59 | 28.10 | 28.37 | 2.2M |
| 2025-05-13 | 28.59 | 28.66 | 28.30 | 28.35 | 1.7M |
| 2025-05-12 | 28.20 | 28.52 | 28.15 | 28.36 | 2.2M |
| 2025-05-09 | 28.60 | 28.60 | 28.12 | 28.13 | 2.3M |
| 2025-05-08 | 27.90 | 28.82 | 27.76 | 28.60 | 3.9M |
| 2025-05-07 | 28.43 | 28.66 | 27.79 | 27.99 | 3.2M |
| 2025-05-06 | 28.00 | 28.40 | 27.82 | 28.38 | 3.1M |
| 2025-04-30 | 27.48 | 27.93 | 27.37 | 27.72 | 2.5M |
| 2025-04-29 | 26.48 | 27.69 | 26.48 | 27.37 | 3.2M |
| 2025-04-28 | 26.80 | 27.87 | 26.72 | 27.04 | 4.5M |
| 2025-04-25 | 26.25 | 26.75 | 26.14 | 26.36 | 2.1M |
| 2025-04-24 | 26.43 | 26.53 | 25.91 | 26.08 | 1.7M |
| 2025-04-23 | 26.55 | 26.79 | 26.39 | 26.57 | 1.6M |
| 2025-04-22 | 26.50 | 26.65 | 26.23 | 26.39 | 1.6M |
| 2025-04-21 | 26.42 | 26.59 | 25.90 | 26.54 | 1.7M |
| 2025-04-18 | 26.38 | 26.41 | 25.90 | 26.15 | 1.3M |
| 2025-04-17 | 26.16 | 26.69 | 25.83 | 26.35 | 2.0M |
| 2025-04-16 | 26.55 | 26.61 | 25.69 | 26.15 | 2.0M |
| 2025-04-15 | 26.62 | 26.86 | 26.38 | 26.55 | 2.1M |
| 2025-04-14 | 26.25 | 26.66 | 26.25 | 26.55 | 2.3M |
| 2025-04-11 | 26.00 | 26.38 | 25.67 | 26.10 | 2.4M |
| 2025-04-10 | 25.88 | 26.51 | 25.88 | 26.08 | 3.4M |
| 2025-04-09 | 24.86 | 25.53 | 23.20 | 25.46 | 4.5M |
| 2025-04-08 | 25.70 | 26.52 | 24.50 | 25.11 | 4.9M |
| 2025-04-07 | 26.50 | 27.49 | 25.98 | 25.98 | 2.9M |
| 2025-04-03 | 28.75 | 29.10 | 28.61 | 28.87 | 1.6M |
| 2025-04-02 | 28.80 | 29.17 | 28.78 | 28.98 | 1.5M |
| 2025-04-01 | 29.00 | 29.28 | 28.73 | 28.80 | 1.9M |
| 2025-03-31 | 29.69 | 29.69 | 28.71 | 28.88 | 2.6M |
| 2025-03-28 | 29.90 | 30.05 | 29.59 | 29.74 | 1.8M |
| 2025-03-27 | 29.93 | 30.13 | 29.41 | 29.99 | 2.1M |
| 2025-03-26 | 29.98 | 30.30 | 29.88 | 29.92 | 1.7M |
| 2025-03-25 | 30.07 | 30.08 | 29.78 | 29.93 | 1.6M |
| 2025-03-24 | 30.32 | 30.39 | 29.40 | 30.04 | 3.2M |
| 2025-03-21 | 30.76 | 30.84 | 30.15 | 30.38 | 2.5M |
| 2025-03-20 | 31.10 | 31.20 | 30.73 | 30.76 | 2.5M |
| 2025-03-19 | 31.38 | 31.38 | 30.90 | 31.12 | 2.7M |
| 2025-03-18 | 31.15 | 31.91 | 30.98 | 31.40 | 3.7M |
| 2025-03-17 | 30.95 | 31.37 | 30.81 | 31.14 | 3.5M |
| 2025-03-14 | 30.35 | 31.10 | 30.13 | 30.93 | 3.5M |
| 2025-03-13 | 31.00 | 31.00 | 30.06 | 30.30 | 3.0M |
| 2025-03-12 | 30.53 | 31.24 | 30.40 | 30.91 | 3.9M |
| 2025-03-11 | 29.90 | 30.34 | 29.80 | 30.33 | 2.3M |
| 2025-03-10 | 30.71 | 30.81 | 30.09 | 30.38 | 3.4M |
| 2025-03-07 | 31.52 | 31.52 | 30.71 | 30.90 | 4.2M |
| 2025-03-06 | 30.35 | 31.54 | 30.26 | 31.50 | 6.6M |
| 2025-03-05 | 30.18 | 30.46 | 29.84 | 30.14 | 2.8M |
| 2025-03-04 | 29.80 | 30.40 | 29.70 | 30.34 | 3.3M |
| 2025-03-03 | 29.63 | 30.96 | 29.25 | 30.17 | 5.5M |
| 2025-02-28 | 30.97 | 30.97 | 29.45 | 29.48 | 6.3M |
| 2025-02-27 | 31.43 | 31.68 | 30.52 | 31.12 | 4.5M |
| 2025-02-26 | 31.42 | 31.58 | 31.10 | 31.45 | 3.9M |
| 2025-02-25 | 31.71 | 31.88 | 31.10 | 31.28 | 5.1M |
| 2025-02-24 | 32.50 | 32.51 | 31.82 | 32.10 | 5.0M |
| 2025-02-21 | 32.24 | 32.77 | 31.76 | 32.67 | 6.4M |
| 2025-02-20 | 32.52 | 33.09 | 31.81 | 32.45 | 6.4M |
| 2025-02-19 | 32.08 | 32.71 | 31.72 | 32.65 | 5.2M |
| 2025-02-18 | 33.61 | 33.76 | 31.90 | 32.08 | 7.4M |
| 2025-02-17 | 34.67 | 34.84 | 33.50 | 33.81 | 7.7M |
| 2025-02-14 | 34.34 | 34.66 | 33.78 | 34.40 | 7.9M |
| 2025-02-13 | 33.95 | 34.87 | 33.85 | 34.31 | 10.1M |
| 2025-02-12 | 33.88 | 33.98 | 33.46 | 33.75 | 5.4M |
| 2025-02-11 | 33.60 | 34.45 | 33.20 | 34.02 | 7.7M |
| 2025-02-10 | 32.91 | 33.89 | 32.77 | 33.89 | 8.1M |
| 2025-02-07 | 32.72 | 33.47 | 32.17 | 32.90 | 8.6M |
| 2025-02-06 | 31.72 | 32.89 | 31.40 | 32.86 | 6.2M |
| 2025-02-05 | 31.70 | 32.44 | 31.54 | 31.94 | 5.3M |
| 2025-01-27 | 32.06 | 32.30 | 30.98 | 31.21 | 5.3M |
| 2025-01-24 | 30.16 | 31.74 | 29.99 | 31.69 | 8.7M |
| 2025-01-23 | 30.50 | 31.10 | 30.20 | 30.20 | 4.9M |
| 2025-01-22 | 30.61 | 30.94 | 30.00 | 30.22 | 4.2M |
| 2025-01-21 | 31.17 | 31.20 | 30.30 | 31.09 | 5.7M |
| 2025-01-20 | 31.58 | 31.93 | 30.70 | 30.86 | 7.7M |
| 2025-01-17 | 31.88 | 32.69 | 31.41 | 31.98 | 6.2M |
| 2025-01-16 | 31.34 | 33.31 | 31.30 | 31.97 | 8.7M |
| 2025-01-15 | 31.30 | 31.87 | 31.00 | 31.38 | 7.3M |
| 2025-01-14 | 28.90 | 30.83 | 28.78 | 30.82 | 7.6M |
| 2025-01-13 | 28.86 | 28.93 | 28.10 | 28.60 | 4.4M |
| 2025-01-10 | 30.62 | 31.20 | 29.00 | 29.08 | 5.8M |
| 2025-01-09 | 30.60 | 31.53 | 30.50 | 30.92 | 5.0M |
| 2025-01-08 | 30.99 | 31.36 | 29.60 | 30.88 | 6.5M |
| 2025-01-07 | 30.62 | 31.50 | 30.40 | 31.50 | 5.1M |
| 2025-01-06 | 31.11 | 31.69 | 30.25 | 30.61 | 5.5M |
| 2025-01-03 | 34.50 | 34.60 | 31.37 | 31.69 | 8.2M |
| 2025-01-02 | 35.35 | 36.19 | 34.19 | 34.40 | 7.0M |