75.17
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 77.69 | 78.00 | 77.51 | 78.00 | 9.0K |
| 09:20 | 78.00 | 78.19 | 77.80 | 77.90 | 26.2K |
| 09:25 | 78.00 | 78.20 | 77.75 | 77.80 | 129.8K |
| 09:30 | 77.80 | 77.80 | 77.01 | 77.38 | 35.8K |
| 09:35 | 77.50 | 77.75 | 77.10 | 77.19 | 107.7K |
| 09:40 | 77.19 | 77.35 | 77.05 | 77.30 | 41.4K |
| 09:45 | 77.37 | 77.51 | 77.26 | 77.50 | 58.4K |
| 09:50 | 77.40 | 77.60 | 77.32 | 77.50 | 45.2K |
| 09:55 | 77.49 | 77.50 | 77.30 | 77.49 | 8.7K |
| 10:00 | 77.42 | 77.60 | 77.35 | 77.55 | 126.5K |
| 10:05 | 77.60 | 77.70 | 77.50 | 77.50 | 45.3K |
| 10:10 | 77.50 | 77.50 | 77.30 | 77.31 | 61.9K |
| 10:15 | 77.42 | 77.55 | 77.32 | 77.35 | 157.1K |
| 10:20 | 77.50 | 77.52 | 77.33 | 77.51 | 114.6K |
| 10:25 | 77.51 | 77.75 | 77.50 | 77.60 | 84.1K |
| 10:30 | 77.61 | 77.70 | 77.51 | 77.60 | 78.2K |
| 10:35 | 77.51 | 77.51 | 76.75 | 77.25 | 164.4K |
| 10:40 | 77.25 | 77.25 | 77.02 | 77.20 | 18.4K |
| 10:45 | 77.11 | 77.20 | 76.80 | 77.20 | 86.0K |
| 10:50 | 77.15 | 77.18 | 77.00 | 77.11 | 549.6K |
| 10:55 | 77.11 | 77.11 | 76.90 | 77.10 | 53.5K |
| 11:00 | 76.92 | 77.09 | 76.85 | 76.99 | 35.5K |
| 11:05 | 77.00 | 77.00 | 76.52 | 76.89 | 110.1K |
| 11:10 | 76.80 | 76.80 | 76.01 | 76.22 | 148.4K |
| 11:15 | 76.21 | 76.89 | 76.20 | 76.60 | 104.0K |
| 11:20 | 76.51 | 76.79 | 76.51 | 76.66 | 69.4K |
| 11:25 | 76.60 | 76.88 | 76.59 | 76.88 | 23.3K |
| 11:30 | 76.87 | 77.25 | 76.80 | 77.24 | 145.6K |
| 11:35 | 77.25 | 77.35 | 77.05 | 77.20 | 77.3K |
| 11:40 | 77.20 | 77.32 | 76.96 | 76.96 | 54.8K |
| 11:45 | 76.95 | 77.40 | 76.95 | 77.10 | 50.9K |
| 11:50 | 77.10 | 77.20 | 76.95 | 76.95 | 35.7K |
| 11:55 | 77.00 | 77.00 | 76.93 | 77.00 | 12.4K |
| 14:30 | 77.02 | 77.45 | 77.02 | 77.34 | 18.5K |
| 14:35 | 77.27 | 77.27 | 76.60 | 76.90 | 52.5K |
| 14:40 | 76.89 | 76.89 | 76.20 | 76.23 | 63.4K |
| 14:45 | 76.30 | 76.50 | 76.20 | 76.30 | 95.8K |
| 14:50 | 76.20 | 76.49 | 76.01 | 76.20 | 245.2K |
| 14:55 | 76.47 | 76.47 | 76.05 | 76.26 | 149.8K |
| 15:00 | 76.26 | 76.39 | 76.26 | 76.35 | 27.8K |
| 15:05 | 76.35 | 76.35 | 76.05 | 76.25 | 41.7K |
| 15:10 | 76.25 | 76.30 | 76.20 | 76.20 | 59.1K |
| 15:15 | 76.25 | 76.30 | 75.85 | 75.85 | 173.7K |
| 15:20 | 75.76 | 75.95 | 75.50 | 75.90 | 136.5K |
| 15:25 | 75.95 | 75.95 | 75.56 | 75.73 | 72.9K |
| 15:30 | 75.69 | 75.90 | 75.40 | 75.60 | 161.8K |
| 15:35 | 75.60 | 75.70 | 75.40 | 75.50 | 106.2K |
| 15:40 | 75.50 | 75.50 | 75.20 | 75.49 | 103.4K |
| 15:45 | 75.50 | 75.50 | 75.25 | 75.34 | 46.2K |
| 15:50 | 75.31 | 75.70 | 75.30 | 75.36 | 72.0K |
| 15:55 | 75.36 | 75.50 | 75.20 | 75.20 | 93.2K |
| 16:00 | 75.20 | 75.32 | 75.11 | 75.21 | 611.1K |
| 16:05 | 75.21 | 75.30 | 75.10 | 75.10 | 200.2K |
| 16:10 | 75.07 | 75.25 | 75.01 | 75.10 | 176.1K |
| 16:15 | 75.02 | 75.25 | 75.02 | 75.11 | 183.1K |
| 16:20 | 75.11 | 75.25 | 75.04 | 75.20 | 154.6K |
| 16:25 | 75.20 | 75.23 | 75.01 | 75.01 | 288.6K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 77.69 | 78.20 | 75.01 | 75.17 | 6.2M |
| 2025-09-25 | 79.80 | 79.80 | 77.35 | 77.67 | 2.8M |
| 2025-09-24 | 79.39 | 80.81 | 77.60 | 78.68 | 9.5M |
| 2025-09-23 | 82.50 | 83.80 | 78.51 | 79.39 | 14.6M |
| 2025-09-22 | 80.00 | 84.39 | 78.25 | 81.84 | 26.8M |
| 2025-09-19 | 78.00 | 80.99 | 76.50 | 79.70 | 27.1M |
| 2025-09-18 | 76.99 | 79.38 | 76.05 | 76.76 | 14.5M |
| 2025-09-17 | 76.40 | 80.80 | 75.61 | 77.50 | 41.4M |
| 2025-09-16 | 68.75 | 75.06 | 66.60 | 75.06 | 42.1M |
| 2025-09-15 | 63.40 | 68.24 | 63.30 | 68.24 | 28.6M |
| 2025-09-12 | 63.00 | 63.85 | 61.75 | 62.04 | 6.4M |
| 2025-09-11 | 63.00 | 64.60 | 62.03 | 62.47 | 13.7M |
| 2025-09-10 | 59.00 | 63.94 | 58.55 | 62.27 | 30.4M |
| 2025-09-09 | 58.26 | 59.84 | 57.51 | 58.59 | 4.2M |
| 2025-09-08 | 59.88 | 59.94 | 57.95 | 58.04 | 4.0M |
| 2025-09-05 | 59.58 | 60.65 | 59.11 | 59.47 | 6.1M |
| 2025-09-04 | 58.26 | 61.49 | 58.18 | 59.56 | 21.7M |
| 2025-09-03 | 56.47 | 58.49 | 55.80 | 57.83 | 13.4M |
| 2025-09-02 | 56.82 | 57.25 | 55.86 | 55.96 | 4.3M |
| 2025-09-01 | 57.10 | 57.24 | 56.40 | 56.51 | 2.2M |
| 2025-08-29 | 57.74 | 57.74 | 56.45 | 57.11 | 4.0M |
| 2025-08-28 | 56.30 | 58.20 | 56.05 | 57.22 | 6.2M |
| 2025-08-27 | 57.00 | 57.20 | 55.55 | 55.88 | 2.8M |
| 2025-08-26 | 55.90 | 57.35 | 55.60 | 56.73 | 6.2M |
| 2025-08-25 | 56.00 | 56.26 | 55.46 | 55.67 | 1.0M |
| 2025-08-22 | 56.06 | 56.50 | 55.85 | 56.00 | 1.0M |
| 2025-08-21 | 57.20 | 57.63 | 55.62 | 56.06 | 3.0M |
| 2025-08-20 | 57.55 | 57.85 | 56.90 | 57.20 | 1.9M |
| 2025-08-19 | 56.83 | 58.60 | 56.83 | 57.41 | 7.0M |
| 2025-08-18 | 57.25 | 57.70 | 56.75 | 56.83 | 2.6M |
| 2025-08-15 | 56.10 | 57.35 | 56.01 | 56.33 | 4.0M |
| 2025-08-13 | 56.68 | 57.58 | 56.12 | 56.40 | 3.1M |
| 2025-08-12 | 56.70 | 56.90 | 56.05 | 56.26 | 1.3M |
| 2025-08-11 | 56.56 | 57.05 | 56.20 | 56.52 | 1.2M |
| 2025-08-08 | 58.49 | 58.49 | 56.50 | 56.87 | 3.2M |
| 2025-08-07 | 58.37 | 59.30 | 57.91 | 58.02 | 2.2M |
| 2025-08-06 | 59.83 | 59.83 | 57.99 | 58.37 | 3.0M |
| 2025-08-05 | 58.78 | 61.30 | 58.78 | 59.09 | 10.5M |
| 2025-08-04 | 55.75 | 60.48 | 55.75 | 58.78 | 12.8M |
| 2025-08-01 | 56.35 | 56.70 | 55.30 | 55.48 | 1.1M |
| 2025-07-31 | 56.95 | 57.85 | 56.40 | 56.51 | 1.7M |
| 2025-07-30 | 56.91 | 57.79 | 56.45 | 56.58 | 2.9M |
| 2025-07-29 | 55.00 | 58.95 | 55.00 | 56.91 | 9.6M |
| 2025-07-28 | 54.75 | 55.49 | 54.75 | 55.09 | 0.6M |
| 2025-07-25 | 56.60 | 56.60 | 54.51 | 55.00 | 1.9M |
| 2025-07-24 | 56.07 | 56.94 | 56.05 | 56.33 | 0.6M |
| 2025-07-23 | 56.90 | 57.99 | 55.80 | 56.32 | 1.7M |
| 2025-07-22 | 55.40 | 57.58 | 55.40 | 56.48 | 2.1M |
| 2025-07-21 | 55.50 | 56.00 | 55.10 | 55.38 | 0.7M |
| 2025-07-18 | 56.80 | 57.35 | 55.50 | 55.84 | 1.1M |
| 2025-07-17 | 56.75 | 57.75 | 56.70 | 57.01 | 1.5M |
| 2025-07-16 | 56.81 | 57.20 | 56.23 | 56.40 | 1.0M |
| 2025-07-15 | 58.49 | 58.50 | 56.65 | 56.79 | 1.6M |
| 2025-07-14 | 58.70 | 58.98 | 57.85 | 58.07 | 3.1M |
| 2025-07-11 | 59.01 | 59.72 | 57.80 | 58.05 | 3.5M |
| 2025-07-10 | 58.31 | 60.85 | 57.80 | 58.85 | 13.9M |
| 2025-07-09 | 57.94 | 59.00 | 57.71 | 57.86 | 1.3M |
| 2025-07-08 | 58.51 | 58.98 | 57.68 | 57.94 | 1.2M |
| 2025-07-07 | 59.01 | 59.70 | 58.25 | 58.43 | 2.6M |
| 2025-07-04 | 58.29 | 63.45 | 58.01 | 58.76 | 20.1M |
| 2025-07-03 | 57.75 | 59.10 | 57.11 | 58.24 | 3.0M |
| 2025-07-02 | 58.88 | 59.30 | 57.50 | 57.78 | 3.1M |
| 2025-07-01 | 56.98 | 60.47 | 55.20 | 58.74 | 8.9M |
| 2025-06-30 | 60.00 | 60.50 | 56.01 | 56.51 | 9.2M |
| 2025-06-27 | 52.97 | 57.98 | 52.96 | 57.98 | 6.7M |
| 2025-06-26 | 54.98 | 54.98 | 52.51 | 52.71 | 3.2M |
| 2025-06-25 | 55.94 | 55.98 | 54.33 | 54.68 | 2.9M |
| 2025-06-24 | 53.90 | 56.00 | 53.20 | 55.64 | 7.7M |
| 2025-06-23 | 53.60 | 55.25 | 51.01 | 51.09 | 5.8M |
| 2025-06-20 | 61.99 | 64.75 | 56.17 | 56.68 | 26.7M |
| 2025-06-19 | 63.90 | 64.30 | 61.50 | 61.80 | 3.6M |
| 2025-06-18 | 65.10 | 65.10 | 63.05 | 63.33 | 1.8M |
| 2025-06-17 | 63.50 | 65.84 | 63.50 | 65.09 | 10.9M |
| 2025-06-16 | 63.26 | 63.95 | 62.45 | 63.51 | 4.4M |
| 2025-06-13 | 62.00 | 63.88 | 62.00 | 63.20 | 6.9M |
| 2025-06-12 | 64.10 | 66.22 | 63.95 | 64.22 | 7.5M |
| 2025-06-11 | 64.50 | 64.90 | 63.76 | 64.39 | 6.3M |
| 2025-06-10 | 65.00 | 65.10 | 63.30 | 63.62 | 7.2M |
| 2025-06-05 | 61.85 | 64.95 | 61.67 | 64.65 | 12.3M |
| 2025-06-04 | 61.60 | 61.94 | 61.30 | 61.67 | 1.3M |
| 2025-06-03 | 60.95 | 61.75 | 60.60 | 61.50 | 1.6M |
| 2025-06-02 | 61.32 | 61.75 | 60.80 | 60.95 | 1.9M |
| 2025-05-30 | 62.25 | 62.30 | 61.20 | 61.33 | 1.9M |
| 2025-05-29 | 62.25 | 62.72 | 61.54 | 61.87 | 1.8M |
| 2025-05-27 | 62.79 | 62.80 | 61.60 | 61.83 | 2.3M |
| 2025-05-26 | 62.09 | 63.50 | 62.00 | 62.47 | 1.7M |
| 2025-05-23 | 62.47 | 63.03 | 62.00 | 62.08 | 0.9M |
| 2025-05-22 | 63.45 | 64.33 | 62.26 | 62.42 | 2.0M |
| 2025-05-21 | 62.15 | 63.58 | 62.15 | 63.21 | 1.4M |
| 2025-05-20 | 62.50 | 62.85 | 61.90 | 62.15 | 1.1M |
| 2025-05-19 | 63.10 | 64.06 | 62.50 | 62.71 | 1.4M |
| 2025-05-16 | 65.35 | 65.49 | 63.05 | 63.39 | 2.0M |
| 2025-05-15 | 66.20 | 66.89 | 64.32 | 65.19 | 7.9M |
| 2025-05-14 | 64.02 | 66.98 | 63.49 | 66.20 | 9.4M |
| 2025-05-13 | 62.70 | 63.99 | 60.75 | 63.29 | 6.4M |
| 2025-05-12 | 61.90 | 61.90 | 60.85 | 61.90 | 2.5M |
| 2025-05-09 | 53.50 | 57.40 | 49.50 | 56.27 | 5.6M |
| 2025-05-08 | 59.20 | 61.00 | 53.09 | 53.13 | 5.3M |
| 2025-05-07 | 60.01 | 62.70 | 58.16 | 58.99 | 3.7M |
| 2025-05-06 | 63.50 | 64.85 | 63.30 | 64.08 | 2.1M |
| 2025-05-05 | 64.25 | 64.45 | 63.15 | 63.63 | 1.2M |
| 2025-05-02 | 64.00 | 65.50 | 63.65 | 64.05 | 3.6M |
| 2025-04-30 | 64.25 | 65.44 | 62.20 | 63.13 | 4.3M |
| 2025-04-29 | 63.20 | 64.10 | 62.10 | 63.84 | 1.5M |
| 2025-04-28 | 66.00 | 66.00 | 62.20 | 62.54 | 1.9M |
| 2025-04-25 | 65.30 | 66.13 | 63.52 | 64.27 | 2.9M |
| 2025-04-24 | 65.11 | 66.15 | 64.51 | 65.00 | 3.1M |
| 2025-04-23 | 67.01 | 68.29 | 66.51 | 66.98 | 6.8M |
| 2025-04-22 | 65.60 | 67.61 | 64.03 | 66.89 | 8.8M |
| 2025-04-21 | 65.15 | 66.55 | 64.90 | 65.60 | 3.3M |
| 2025-04-18 | 66.65 | 67.39 | 65.20 | 65.55 | 3.4M |
| 2025-04-17 | 65.00 | 67.50 | 65.00 | 66.65 | 5.9M |
| 2025-04-16 | 67.95 | 68.68 | 65.40 | 65.96 | 12.7M |
| 2025-04-15 | 64.50 | 68.90 | 62.32 | 67.90 | 21.5M |
| 2025-04-14 | 63.50 | 64.50 | 63.20 | 63.89 | 1.6M |
| 2025-04-11 | 63.32 | 64.30 | 63.26 | 63.48 | 1.4M |
| 2025-04-10 | 62.61 | 65.55 | 61.90 | 64.68 | 9.9M |
| 2025-04-09 | 61.00 | 61.20 | 59.00 | 60.67 | 3.0M |
| 2025-04-08 | 61.90 | 62.75 | 61.00 | 61.53 | 2.3M |
| 2025-04-07 | 64.99 | 64.99 | 59.40 | 60.93 | 5.5M |
| 2025-04-04 | 67.15 | 67.55 | 65.15 | 66.00 | 1.8M |
| 2025-04-03 | 66.12 | 68.00 | 66.12 | 67.29 | 3.3M |
| 2025-03-27 | 65.25 | 66.75 | 63.85 | 66.01 | 9.0M |
| 2025-03-26 | 66.75 | 67.00 | 64.06 | 65.14 | 5.9M |
| 2025-03-25 | 70.70 | 70.75 | 64.02 | 66.14 | 22.8M |
| 2025-03-24 | 68.69 | 71.25 | 68.53 | 70.20 | 15.7M |
| 2025-03-21 | 68.03 | 69.21 | 67.60 | 68.21 | 4.2M |
| 2025-03-20 | 70.99 | 70.99 | 68.10 | 68.53 | 13.8M |
| 2025-03-19 | 68.98 | 71.60 | 68.50 | 70.31 | 28.3M |
| 2025-03-18 | 64.88 | 66.62 | 62.60 | 66.62 | 18.3M |
| 2025-03-17 | 60.84 | 61.30 | 60.41 | 60.56 | 0.9M |
| 2025-03-14 | 61.99 | 62.00 | 60.62 | 60.94 | 1.0M |
| 2025-03-13 | 59.90 | 62.28 | 59.90 | 61.34 | 5.2M |
| 2025-03-12 | 60.30 | 60.60 | 59.00 | 59.34 | 0.9M |
| 2025-03-11 | 60.20 | 61.50 | 60.00 | 60.36 | 2.4M |
| 2025-03-10 | 59.59 | 61.02 | 58.75 | 60.50 | 2.9M |
| 2025-03-07 | 59.25 | 60.30 | 58.02 | 59.20 | 1.0M |
| 2025-03-06 | 58.60 | 58.99 | 58.50 | 58.72 | 1.0M |
| 2025-03-05 | 58.80 | 59.80 | 58.05 | 58.30 | 0.8M |
| 2025-03-04 | 58.79 | 59.00 | 58.11 | 58.78 | 0.6M |
| 2025-03-03 | 60.20 | 61.00 | 58.32 | 58.86 | 1.3M |
| 2025-02-28 | 60.10 | 61.75 | 59.50 | 59.79 | 4.4M |
| 2025-02-27 | 60.90 | 62.30 | 60.00 | 60.25 | 4.5M |
| 2025-02-26 | 60.49 | 61.25 | 57.80 | 60.48 | 11.2M |
| 2025-02-25 | 63.50 | 63.80 | 59.23 | 60.06 | 9.4M |
| 2025-02-24 | 62.99 | 63.75 | 62.81 | 63.27 | 3.6M |
| 2025-02-21 | 62.10 | 65.55 | 61.61 | 63.35 | 8.1M |
| 2025-02-20 | 61.57 | 62.70 | 60.75 | 61.66 | 3.8M |
| 2025-02-19 | 60.30 | 62.19 | 60.05 | 61.11 | 3.3M |
| 2025-02-18 | 62.05 | 62.11 | 59.11 | 60.30 | 7.8M |
| 2025-02-17 | 65.50 | 65.50 | 62.00 | 62.26 | 6.4M |
| 2025-02-14 | 67.70 | 68.51 | 67.20 | 67.40 | 5.4M |
| 2025-02-13 | 68.10 | 68.40 | 66.84 | 67.33 | 7.2M |
| 2025-02-12 | 66.40 | 68.00 | 65.90 | 67.58 | 8.9M |
| 2025-02-11 | 66.25 | 67.25 | 66.00 | 66.11 | 3.0M |
| 2025-02-10 | 66.90 | 67.75 | 66.11 | 66.23 | 5.3M |
| 2025-02-07 | 66.49 | 67.18 | 65.61 | 66.12 | 4.6M |
| 2025-02-06 | 66.30 | 67.85 | 65.20 | 66.16 | 13.1M |
| 2025-02-04 | 64.15 | 67.10 | 63.90 | 66.47 | 6.9M |
| 2025-02-03 | 64.97 | 65.00 | 63.85 | 63.98 | 2.7M |
| 2025-01-31 | 65.99 | 66.54 | 64.40 | 64.76 | 3.4M |
| 2025-01-30 | 65.79 | 67.00 | 65.45 | 66.01 | 4.9M |
| 2025-01-29 | 64.81 | 65.50 | 64.02 | 64.88 | 6.5M |
| 2025-01-28 | 65.50 | 65.75 | 64.00 | 64.79 | 5.4M |
| 2025-01-27 | 67.60 | 68.14 | 65.10 | 65.34 | 5.9M |
| 2025-01-24 | 67.00 | 68.25 | 66.80 | 67.47 | 4.8M |
| 2025-01-23 | 65.60 | 67.75 | 65.30 | 66.95 | 4.4M |
| 2025-01-22 | 66.99 | 67.49 | 65.20 | 65.40 | 2.1M |
| 2025-01-21 | 68.20 | 68.60 | 66.03 | 66.60 | 3.2M |
| 2025-01-20 | 68.50 | 69.45 | 67.95 | 68.16 | 3.2M |
| 2025-01-17 | 68.89 | 69.70 | 67.50 | 68.13 | 4.1M |
| 2025-01-16 | 68.98 | 70.40 | 67.60 | 68.35 | 9.9M |
| 2025-01-15 | 67.25 | 71.90 | 67.01 | 68.78 | 29.7M |
| 2025-01-14 | 64.25 | 67.25 | 63.45 | 66.19 | 12.3M |
| 2025-01-13 | 62.75 | 65.49 | 62.11 | 64.10 | 6.2M |
| 2025-01-10 | 64.25 | 64.98 | 62.10 | 62.65 | 5.3M |
| 2025-01-09 | 65.50 | 67.49 | 63.85 | 64.36 | 9.2M |
| 2025-01-08 | 69.00 | 71.38 | 65.10 | 65.68 | 9.5M |
| 2025-01-07 | 64.50 | 70.49 | 63.60 | 69.18 | 12.4M |
| 2025-01-06 | 67.25 | 67.99 | 64.11 | 64.50 | 3.9M |
| 2025-01-03 | 69.00 | 69.18 | 66.85 | 67.40 | 4.4M |
| 2025-01-02 | 70.49 | 71.60 | 68.50 | 68.97 | 6.9M |
| 2025-01-01 | 70.81 | 71.98 | 69.80 | 70.00 | 6.1M |