106.02
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 121.06 | 121.80 | 118.18 | 118.20 | 2,885.4K |
| 09:35 | 118.20 | 118.69 | 117.05 | 117.48 | 1,093.1K |
| 09:40 | 117.41 | 117.50 | 116.49 | 116.49 | 684.1K |
| 09:45 | 116.49 | 117.54 | 116.28 | 117.54 | 598.1K |
| 09:50 | 117.61 | 118.10 | 116.54 | 116.93 | 574.0K |
| 09:55 | 116.94 | 118.08 | 116.93 | 118.08 | 350.4K |
| 10:00 | 118.18 | 118.19 | 117.06 | 117.28 | 374.2K |
| 10:05 | 117.28 | 117.29 | 116.59 | 116.94 | 234.3K |
| 10:10 | 116.95 | 117.00 | 115.40 | 116.22 | 506.9K |
| 10:15 | 116.17 | 116.17 | 115.71 | 115.74 | 269.4K |
| 10:20 | 115.75 | 116.00 | 115.49 | 115.49 | 340.1K |
| 10:25 | 115.38 | 115.46 | 114.33 | 114.47 | 476.8K |
| 10:30 | 114.50 | 114.64 | 113.70 | 114.10 | 337.3K |
| 10:35 | 114.12 | 116.01 | 114.12 | 115.45 | 279.1K |
| 10:40 | 115.44 | 116.10 | 114.80 | 116.10 | 135.0K |
| 10:45 | 115.91 | 115.99 | 115.02 | 115.15 | 162.9K |
| 10:50 | 115.15 | 115.20 | 114.46 | 114.66 | 140.1K |
| 10:55 | 114.66 | 114.66 | 114.16 | 114.37 | 174.4K |
| 11:00 | 114.42 | 114.63 | 114.00 | 114.21 | 181.9K |
| 11:05 | 114.20 | 114.38 | 113.90 | 113.90 | 136.8K |
| 11:10 | 113.91 | 114.15 | 113.89 | 114.00 | 110.3K |
| 11:15 | 113.99 | 114.06 | 113.44 | 113.99 | 209.1K |
| 11:20 | 113.99 | 114.00 | 112.80 | 112.80 | 270.4K |
| 11:25 | 112.79 | 112.79 | 112.24 | 112.54 | 268.8K |
| 11:30 | 112.53 | 112.53 | 112.53 | 112.53 | 1.2K |
| 13:00 | 112.50 | 113.31 | 112.30 | 112.40 | 249.1K |
| 13:05 | 112.40 | 112.59 | 112.03 | 112.40 | 249.1K |
| 13:10 | 112.35 | 113.28 | 112.35 | 112.93 | 137.3K |
| 13:15 | 112.92 | 112.92 | 112.48 | 112.60 | 103.3K |
| 13:20 | 112.59 | 112.59 | 112.42 | 112.54 | 100.3K |
| 13:25 | 112.56 | 114.00 | 112.56 | 114.00 | 165.1K |
| 13:30 | 114.02 | 114.02 | 113.34 | 113.35 | 139.0K |
| 13:35 | 113.36 | 113.60 | 113.28 | 113.60 | 111.5K |
| 13:40 | 113.60 | 114.48 | 113.60 | 114.44 | 170.8K |
| 13:45 | 114.42 | 114.42 | 113.52 | 113.81 | 128.2K |
| 13:50 | 113.81 | 114.30 | 113.77 | 114.30 | 65.6K |
| 13:55 | 114.30 | 114.30 | 114.11 | 114.25 | 83.6K |
| 14:00 | 114.23 | 114.25 | 113.11 | 113.16 | 123.0K |
| 14:05 | 113.16 | 113.38 | 113.06 | 113.19 | 110.4K |
| 14:10 | 113.19 | 113.30 | 112.66 | 113.15 | 134.0K |
| 14:15 | 113.22 | 113.94 | 113.16 | 113.69 | 69.0K |
| 14:20 | 113.61 | 113.70 | 113.09 | 113.23 | 90.7K |
| 14:25 | 113.20 | 114.00 | 113.20 | 113.99 | 112.2K |
| 14:30 | 113.99 | 114.02 | 113.76 | 114.01 | 194.8K |
| 14:35 | 114.10 | 115.39 | 114.10 | 115.39 | 345.3K |
| 14:40 | 115.39 | 116.19 | 115.38 | 115.90 | 294.3K |
| 14:45 | 115.90 | 116.39 | 115.83 | 116.39 | 318.5K |
| 14:50 | 116.39 | 116.88 | 116.39 | 116.80 | 491.8K |
| 14:55 | 116.75 | 116.75 | 116.50 | 116.51 | 183.5K |
| 15:40 | 116.52 | 116.52 | 116.52 | 116.52 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 112.33 | 114.49 | 106.00 | 106.02 | 15.0M |
| 2025-09-25 | 113.29 | 116.00 | 110.30 | 113.98 | 12.5M |
| 2025-09-24 | 113.05 | 114.66 | 112.08 | 113.38 | 11.4M |
| 2025-09-23 | 120.80 | 122.50 | 112.01 | 116.52 | 15.1M |
| 2025-09-22 | 116.00 | 118.99 | 110.50 | 116.46 | 13.3M |
| 2025-09-19 | 118.00 | 119.98 | 114.50 | 116.99 | 15.8M |
| 2025-09-18 | 113.00 | 120.00 | 111.50 | 116.19 | 21.4M |
| 2025-09-17 | 113.25 | 116.00 | 111.85 | 113.59 | 12.5M |
| 2025-09-16 | 114.90 | 115.98 | 110.20 | 113.40 | 15.2M |
| 2025-09-15 | 116.00 | 116.75 | 113.20 | 114.91 | 11.7M |
| 2025-09-12 | 118.63 | 119.88 | 115.23 | 117.00 | 17.3M |
| 2025-09-11 | 111.00 | 125.05 | 108.80 | 122.35 | 29.9M |
| 2025-09-10 | 107.93 | 111.88 | 104.90 | 109.27 | 23.2M |
| 2025-09-09 | 105.05 | 108.83 | 103.85 | 105.38 | 14.8M |
| 2025-09-08 | 110.33 | 110.50 | 102.55 | 106.20 | 22.1M |
| 2025-09-05 | 107.00 | 114.50 | 103.03 | 112.02 | 25.2M |
| 2025-09-04 | 127.30 | 127.98 | 104.21 | 107.85 | 27.9M |
| 2025-09-03 | 125.38 | 129.39 | 122.95 | 127.46 | 20.8M |
| 2025-09-02 | 142.80 | 143.80 | 123.77 | 126.90 | 32.8M |
| 2025-09-01 | 138.82 | 147.66 | 130.33 | 142.15 | 35.4M |
| 2025-08-29 | 137.80 | 145.50 | 133.33 | 139.69 | 37.0M |
| 2025-08-28 | 121.24 | 137.34 | 121.24 | 136.24 | 43.2M |
| 2025-08-27 | 119.00 | 132.55 | 118.00 | 124.06 | 39.7M |
| 2025-08-26 | 124.00 | 124.80 | 119.00 | 119.00 | 24.7M |
| 2025-08-25 | 123.00 | 128.00 | 119.23 | 126.19 | 30.2M |
| 2025-08-22 | 118.50 | 122.20 | 115.60 | 120.97 | 21.7M |
| 2025-08-21 | 126.96 | 128.39 | 116.68 | 118.50 | 21.4M |
| 2025-08-20 | 126.00 | 128.00 | 121.96 | 124.40 | 19.1M |
| 2025-08-19 | 121.00 | 135.00 | 120.62 | 128.14 | 31.5M |
| 2025-08-18 | 117.12 | 123.88 | 114.27 | 120.56 | 32.3M |
| 2025-08-15 | 117.00 | 122.50 | 110.21 | 119.70 | 40.4M |
| 2025-08-14 | 132.22 | 139.96 | 127.67 | 136.19 | 22.3M |
| 2025-08-13 | 125.82 | 135.89 | 124.68 | 135.00 | 26.8M |
| 2025-08-12 | 121.76 | 128.00 | 118.58 | 126.60 | 23.0M |
| 2025-08-11 | 117.28 | 126.88 | 116.37 | 121.98 | 20.7M |
| 2025-08-08 | 122.71 | 124.83 | 116.50 | 117.26 | 20.4M |
| 2025-08-07 | 117.90 | 127.50 | 115.60 | 125.21 | 30.7M |
| 2025-08-06 | 118.10 | 120.58 | 116.80 | 117.47 | 14.0M |
| 2025-08-05 | 119.54 | 125.66 | 114.90 | 120.11 | 26.7M |
| 2025-08-04 | 109.19 | 118.92 | 107.92 | 114.83 | 21.7M |
| 2025-08-01 | 114.00 | 114.88 | 109.32 | 111.07 | 16.9M |
| 2025-07-31 | 120.70 | 124.39 | 113.18 | 114.02 | 29.9M |
| 2025-07-30 | 120.37 | 125.00 | 116.60 | 118.31 | 34.1M |
| 2025-07-29 | 104.94 | 111.68 | 104.65 | 111.21 | 24.1M |
| 2025-07-28 | 102.30 | 106.70 | 100.80 | 105.65 | 18.9M |
| 2025-07-25 | 103.80 | 104.99 | 102.00 | 102.98 | 13.2M |
| 2025-07-24 | 114.50 | 115.74 | 103.46 | 104.26 | 30.5M |
| 2025-07-23 | 108.12 | 114.88 | 106.80 | 113.99 | 24.2M |
| 2025-07-22 | 98.40 | 115.97 | 98.40 | 110.13 | 34.3M |
| 2025-07-21 | 101.62 | 103.11 | 98.00 | 99.04 | 16.4M |
| 2025-07-18 | 106.21 | 108.70 | 102.30 | 102.46 | 18.8M |
| 2025-07-17 | 99.94 | 106.98 | 98.95 | 105.00 | 20.5M |
| 2025-07-16 | 106.50 | 106.50 | 99.93 | 99.94 | 25.4M |
| 2025-07-15 | 99.99 | 108.00 | 99.22 | 107.00 | 30.7M |
| 2025-07-14 | 98.01 | 99.90 | 96.60 | 98.20 | 12.7M |
| 2025-07-11 | 102.02 | 104.83 | 98.76 | 99.01 | 22.6M |
| 2025-07-10 | 99.00 | 103.00 | 97.20 | 102.32 | 30.0M |
| 2025-07-09 | 98.00 | 99.85 | 97.07 | 98.30 | 15.5M |
| 2025-07-08 | 91.05 | 99.90 | 90.35 | 98.01 | 28.6M |
| 2025-07-07 | 87.77 | 94.08 | 86.98 | 92.08 | 18.2M |
| 2025-07-04 | 92.20 | 92.88 | 88.50 | 88.68 | 17.7M |
| 2025-07-03 | 92.32 | 93.77 | 91.21 | 91.90 | 13.4M |
| 2025-07-02 | 94.50 | 94.73 | 89.66 | 91.44 | 17.7M |
| 2025-07-01 | 95.01 | 98.25 | 94.30 | 95.84 | 16.3M |
| 2025-06-30 | 95.52 | 98.25 | 93.60 | 96.38 | 24.0M |
| 2025-06-27 | 89.77 | 96.27 | 88.35 | 94.36 | 25.7M |
| 2025-06-26 | 92.17 | 93.55 | 90.22 | 91.08 | 22.3M |
| 2025-06-25 | 91.77 | 92.70 | 88.88 | 90.43 | 15.3M |
| 2025-06-24 | 92.12 | 93.72 | 89.78 | 90.51 | 14.6M |
| 2025-06-23 | 92.82 | 94.77 | 90.01 | 91.85 | 19.4M |
| 2025-06-20 | 96.01 | 97.02 | 93.13 | 94.00 | 15.7M |
| 2025-06-19 | 94.70 | 98.68 | 94.38 | 96.38 | 24.0M |
| 2025-06-18 | 93.58 | 96.13 | 89.75 | 95.42 | 25.6M |
| 2025-06-17 | 94.12 | 95.55 | 93.00 | 93.58 | 15.0M |
| 2025-06-16 | 89.80 | 98.80 | 89.05 | 94.73 | 26.5M |
| 2025-06-13 | 87.14 | 90.70 | 87.00 | 88.32 | 17.3M |
| 2025-06-12 | 90.01 | 94.00 | 88.71 | 90.02 | 27.3M |
| 2025-06-11 | 89.03 | 91.86 | 86.50 | 89.86 | 18.9M |
| 2025-06-10 | 89.95 | 90.80 | 87.70 | 89.15 | 22.7M |
| 2025-06-09 | 89.00 | 94.57 | 88.00 | 91.48 | 31.5M |
| 2025-06-06 | 81.52 | 88.97 | 81.52 | 88.90 | 33.0M |
| 2025-06-05 | 77.53 | 84.29 | 77.53 | 82.80 | 33.2M |
| 2025-06-04 | 68.90 | 81.71 | 68.90 | 78.23 | 31.6M |
| 2025-06-03 | 67.57 | 70.12 | 67.57 | 68.10 | 6.6M |
| 2025-05-30 | 69.67 | 69.68 | 68.00 | 68.22 | 6.7M |
| 2025-05-29 | 67.99 | 70.68 | 67.99 | 70.00 | 12.8M |
| 2025-05-28 | 68.05 | 68.88 | 67.02 | 68.05 | 9.0M |
| 2025-05-27 | 69.10 | 69.50 | 66.66 | 67.12 | 7.2M |
| 2025-05-26 | 67.75 | 69.46 | 67.58 | 69.23 | 6.9M |
| 2025-05-23 | 69.35 | 70.15 | 67.77 | 67.77 | 7.2M |
| 2025-05-22 | 69.37 | 70.78 | 68.91 | 69.19 | 8.1M |
| 2025-05-21 | 70.50 | 71.16 | 69.52 | 69.77 | 7.3M |
| 2025-05-20 | 69.99 | 70.86 | 69.25 | 70.77 | 12.0M |
| 2025-05-19 | 70.65 | 70.76 | 67.69 | 70.20 | 18.8M |
| 2025-05-16 | 73.82 | 77.00 | 73.21 | 75.50 | 12.0M |
| 2025-05-15 | 77.62 | 78.00 | 74.48 | 74.56 | 13.5M |
| 2025-05-14 | 78.81 | 81.20 | 77.72 | 78.25 | 19.4M |
| 2025-05-13 | 80.42 | 81.62 | 76.08 | 76.71 | 18.4M |
| 2025-05-12 | 80.58 | 80.80 | 76.80 | 78.80 | 17.7M |
| 2025-05-09 | 78.16 | 79.09 | 76.50 | 78.02 | 15.6M |
| 2025-05-08 | 75.13 | 81.50 | 75.13 | 79.60 | 27.8M |
| 2025-05-07 | 75.99 | 76.80 | 73.66 | 75.13 | 14.1M |
| 2025-05-06 | 70.88 | 75.24 | 70.88 | 74.07 | 21.6M |
| 2025-04-30 | 68.40 | 69.88 | 67.00 | 69.34 | 14.5M |
| 2025-04-29 | 71.00 | 71.00 | 66.85 | 68.55 | 21.3M |
| 2025-04-28 | 72.99 | 73.86 | 71.01 | 72.54 | 16.1M |
| 2025-04-25 | 69.25 | 74.60 | 69.19 | 73.09 | 23.2M |
| 2025-04-24 | 69.60 | 71.00 | 68.47 | 68.74 | 9.2M |
| 2025-04-23 | 69.31 | 71.69 | 68.92 | 70.30 | 16.9M |
| 2025-04-22 | 69.46 | 69.56 | 67.60 | 67.64 | 8.7M |
| 2025-04-21 | 67.50 | 69.89 | 66.38 | 69.26 | 15.2M |
| 2025-04-18 | 64.66 | 66.10 | 64.66 | 65.20 | 7.1M |
| 2025-04-17 | 66.31 | 67.08 | 64.91 | 64.96 | 8.0M |
| 2025-04-16 | 66.82 | 67.50 | 64.00 | 65.91 | 9.2M |
| 2025-04-15 | 68.38 | 68.97 | 67.19 | 67.85 | 7.5M |
| 2025-04-14 | 72.00 | 72.30 | 68.20 | 68.47 | 12.3M |
| 2025-04-11 | 67.47 | 69.49 | 66.33 | 68.39 | 13.8M |
| 2025-04-10 | 69.28 | 71.88 | 67.21 | 67.21 | 23.8M |
| 2025-04-09 | 59.09 | 63.45 | 54.69 | 62.10 | 18.3M |
| 2025-04-08 | 62.46 | 64.37 | 59.70 | 62.04 | 18.6M |
| 2025-04-07 | 65.21 | 69.53 | 63.10 | 63.10 | 14.9M |
| 2025-04-03 | 80.73 | 81.70 | 77.88 | 78.88 | 13.8M |
| 2025-04-02 | 83.00 | 85.85 | 82.21 | 83.52 | 12.4M |
| 2025-04-01 | 84.10 | 84.50 | 81.48 | 82.15 | 9.9M |
| 2025-03-31 | 80.10 | 83.52 | 79.82 | 83.50 | 11.7M |
| 2025-03-28 | 82.25 | 82.82 | 79.70 | 80.02 | 7.5M |
| 2025-03-27 | 81.17 | 83.30 | 80.31 | 81.81 | 10.1M |
| 2025-03-26 | 83.24 | 84.58 | 82.60 | 82.82 | 8.2M |
| 2025-03-25 | 87.51 | 89.44 | 82.63 | 83.22 | 12.3M |
| 2025-03-24 | 86.10 | 87.36 | 83.50 | 86.64 | 11.6M |
| 2025-03-21 | 86.23 | 88.37 | 85.92 | 86.42 | 8.8M |
| 2025-03-20 | 88.00 | 88.50 | 86.61 | 87.00 | 10.2M |
| 2025-03-19 | 92.13 | 92.70 | 86.71 | 87.94 | 23.0M |
| 2025-03-18 | 97.40 | 98.51 | 92.80 | 95.80 | 20.8M |
| 2025-03-17 | 99.11 | 101.87 | 97.01 | 98.51 | 16.2M |
| 2025-03-14 | 93.13 | 102.40 | 92.26 | 99.95 | 24.1M |
| 2025-03-13 | 96.34 | 98.93 | 93.30 | 93.71 | 20.9M |
| 2025-03-12 | 93.48 | 95.62 | 92.70 | 94.01 | 15.6M |
| 2025-03-11 | 93.57 | 94.73 | 90.66 | 92.62 | 15.3M |
| 2025-03-10 | 90.50 | 96.79 | 90.50 | 95.83 | 18.4M |
| 2025-03-07 | 92.00 | 92.00 | 88.44 | 89.40 | 12.7M |
| 2025-03-06 | 92.00 | 94.00 | 89.91 | 93.16 | 18.3M |
| 2025-03-05 | 85.67 | 95.00 | 85.11 | 94.02 | 25.4M |
| 2025-03-04 | 80.58 | 87.13 | 80.58 | 85.68 | 16.5M |
| 2025-03-03 | 88.36 | 88.88 | 82.08 | 83.21 | 19.8M |
| 2025-02-28 | 94.00 | 95.00 | 86.38 | 87.20 | 26.3M |
| 2025-02-27 | 106.03 | 107.46 | 96.79 | 99.22 | 21.9M |
| 2025-02-26 | 111.93 | 112.18 | 103.99 | 108.00 | 18.4M |
| 2025-02-25 | 108.59 | 113.44 | 108.38 | 111.00 | 10.8M |
| 2025-02-24 | 112.74 | 115.80 | 109.74 | 112.69 | 16.6M |
| 2025-02-21 | 117.00 | 122.98 | 114.50 | 116.12 | 16.5M |
| 2025-02-20 | 117.58 | 121.70 | 114.50 | 117.91 | 12.8M |
| 2025-02-19 | 109.93 | 120.63 | 107.00 | 118.18 | 16.1M |
| 2025-02-18 | 110.71 | 116.44 | 110.00 | 111.48 | 15.4M |
| 2025-02-17 | 103.05 | 114.08 | 102.80 | 111.82 | 17.3M |
| 2025-02-14 | 108.47 | 114.44 | 101.83 | 105.49 | 17.8M |
| 2025-02-13 | 106.44 | 115.00 | 105.20 | 108.47 | 22.3M |
| 2025-02-12 | 103.00 | 107.40 | 101.37 | 106.53 | 14.5M |
| 2025-02-11 | 100.13 | 107.88 | 99.69 | 104.86 | 21.0M |
| 2025-02-10 | 102.00 | 103.58 | 98.06 | 100.55 | 21.9M |
| 2025-02-07 | 99.81 | 107.74 | 99.34 | 103.80 | 20.0M |
| 2025-02-06 | 99.29 | 101.89 | 96.02 | 100.80 | 24.2M |
| 2025-02-05 | 109.20 | 111.10 | 95.01 | 95.75 | 35.0M |
| 2025-01-27 | 117.00 | 122.68 | 114.00 | 118.76 | 18.1M |
| 2025-01-24 | 120.00 | 129.26 | 118.20 | 124.70 | 20.2M |
| 2025-01-23 | 115.61 | 131.34 | 113.64 | 118.88 | 23.8M |
| 2025-01-22 | 112.88 | 119.90 | 112.88 | 113.12 | 20.2M |
| 2025-01-21 | 110.88 | 111.61 | 106.02 | 110.67 | 19.9M |
| 2025-01-20 | 106.00 | 112.80 | 105.28 | 106.30 | 20.6M |
| 2025-01-17 | 105.21 | 108.00 | 101.47 | 104.92 | 21.2M |
| 2025-01-16 | 99.96 | 118.00 | 96.01 | 107.12 | 32.2M |
| 2025-01-15 | 94.69 | 103.28 | 91.02 | 99.21 | 28.3M |
| 2025-01-14 | 91.40 | 96.22 | 87.10 | 94.77 | 27.8M |
| 2025-01-13 | 90.60 | 96.78 | 90.00 | 91.25 | 24.8M |
| 2025-01-10 | 96.38 | 97.58 | 89.50 | 89.67 | 25.4M |
| 2025-01-09 | 100.47 | 101.00 | 94.03 | 96.34 | 28.8M |
| 2025-01-08 | 92.95 | 106.46 | 89.00 | 99.64 | 43.2M |
| 2025-01-07 | 77.73 | 92.58 | 77.00 | 92.58 | 34.7M |
| 2025-01-06 | 77.10 | 83.80 | 74.00 | 77.15 | 26.6M |
| 2025-01-03 | 81.87 | 83.67 | 76.01 | 76.74 | 25.3M |
| 2025-01-02 | 72.01 | 84.99 | 70.79 | 80.35 | 34.3M |