30.46
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 30.14 | 30.15 | 30.01 | 30.04 | 562.9K |
| 09:35 | 30.06 | 30.12 | 30.05 | 30.07 | 342.5K |
| 09:40 | 30.07 | 30.22 | 30.07 | 30.21 | 518.7K |
| 09:45 | 30.23 | 30.23 | 30.14 | 30.17 | 335.1K |
| 09:50 | 30.18 | 30.21 | 30.15 | 30.16 | 349.5K |
| 09:55 | 30.16 | 30.17 | 30.08 | 30.13 | 338.9K |
| 10:00 | 30.13 | 30.14 | 30.06 | 30.06 | 217.6K |
| 10:05 | 30.06 | 30.09 | 30.05 | 30.09 | 241.8K |
| 10:10 | 30.09 | 30.10 | 30.06 | 30.10 | 168.7K |
| 10:15 | 30.09 | 30.10 | 30.00 | 30.00 | 391.9K |
| 10:20 | 30.02 | 30.08 | 30.02 | 30.04 | 142.0K |
| 10:25 | 30.03 | 30.08 | 30.02 | 30.07 | 202.0K |
| 10:30 | 30.07 | 30.08 | 30.05 | 30.08 | 127.7K |
| 10:35 | 30.08 | 30.13 | 30.08 | 30.12 | 218.9K |
| 10:40 | 30.12 | 30.12 | 30.06 | 30.07 | 139.0K |
| 10:45 | 30.07 | 30.12 | 30.07 | 30.07 | 81.1K |
| 10:50 | 30.08 | 30.09 | 30.03 | 30.04 | 180.9K |
| 10:55 | 30.02 | 30.09 | 30.01 | 30.04 | 227.1K |
| 11:00 | 30.04 | 30.09 | 30.00 | 30.07 | 227.8K |
| 11:05 | 30.07 | 30.16 | 30.07 | 30.11 | 224.4K |
| 11:10 | 30.10 | 30.17 | 30.10 | 30.16 | 229.2K |
| 11:15 | 30.15 | 30.16 | 30.08 | 30.13 | 113.5K |
| 11:20 | 30.13 | 30.18 | 30.13 | 30.16 | 215.3K |
| 11:25 | 30.16 | 30.20 | 30.15 | 30.17 | 239.3K |
| 11:30 | 30.17 | 30.17 | 30.17 | 30.17 | 0.6K |
| 13:00 | 30.18 | 30.18 | 30.09 | 30.12 | 250.9K |
| 13:05 | 30.12 | 30.16 | 30.11 | 30.11 | 112.0K |
| 13:10 | 30.11 | 30.12 | 30.02 | 30.05 | 259.6K |
| 13:15 | 30.05 | 30.09 | 30.03 | 30.06 | 84.7K |
| 13:20 | 30.06 | 30.43 | 30.05 | 30.40 | 948.5K |
| 13:25 | 30.39 | 30.39 | 30.29 | 30.30 | 680.7K |
| 13:30 | 30.30 | 30.30 | 30.18 | 30.25 | 393.2K |
| 13:35 | 30.25 | 30.29 | 30.21 | 30.24 | 202.4K |
| 13:40 | 30.24 | 30.26 | 30.22 | 30.23 | 159.1K |
| 13:45 | 30.23 | 30.24 | 30.16 | 30.17 | 123.4K |
| 13:50 | 30.17 | 30.21 | 30.16 | 30.18 | 97.9K |
| 13:55 | 30.18 | 30.21 | 30.17 | 30.20 | 67.1K |
| 14:00 | 30.18 | 30.25 | 30.18 | 30.24 | 185.1K |
| 14:05 | 30.22 | 30.24 | 30.20 | 30.22 | 101.5K |
| 14:10 | 30.22 | 30.23 | 30.20 | 30.23 | 61.2K |
| 14:15 | 30.22 | 30.23 | 30.18 | 30.20 | 229.8K |
| 14:20 | 30.21 | 30.24 | 30.19 | 30.24 | 80.0K |
| 14:25 | 30.24 | 30.28 | 30.23 | 30.28 | 156.6K |
| 14:30 | 30.27 | 30.29 | 30.24 | 30.26 | 159.6K |
| 14:35 | 30.26 | 30.27 | 30.21 | 30.21 | 136.7K |
| 14:40 | 30.21 | 30.24 | 30.20 | 30.23 | 157.8K |
| 14:45 | 30.22 | 30.24 | 30.20 | 30.23 | 194.7K |
| 14:50 | 30.23 | 30.23 | 30.21 | 30.21 | 178.7K |
| 14:55 | 30.22 | 30.22 | 30.20 | 30.22 | 157.7K |
| 15:40 | 30.21 | 30.21 | 30.21 | 30.21 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 30.59 | 30.75 | 30.04 | 30.46 | 12.0M |
| 2025-09-26 | 30.17 | 30.70 | 29.95 | 30.59 | 16.6M |
| 2025-09-25 | 30.15 | 30.48 | 30.00 | 30.21 | 11.4M |
| 2025-09-24 | 29.57 | 30.19 | 29.41 | 30.16 | 13.2M |
| 2025-09-23 | 29.66 | 30.06 | 29.23 | 29.73 | 11.9M |
| 2025-09-22 | 29.80 | 29.92 | 29.37 | 29.67 | 8.7M |
| 2025-09-19 | 29.70 | 29.98 | 29.66 | 29.80 | 8.6M |
| 2025-09-18 | 30.06 | 30.17 | 29.50 | 29.70 | 14.3M |
| 2025-09-17 | 30.00 | 30.18 | 29.91 | 30.08 | 9.7M |
| 2025-09-16 | 30.03 | 30.16 | 29.73 | 29.90 | 11.1M |
| 2025-09-15 | 30.33 | 30.33 | 30.01 | 30.10 | 8.5M |
| 2025-09-12 | 30.49 | 30.76 | 30.23 | 30.30 | 11.4M |
| 2025-09-11 | 30.00 | 30.49 | 29.80 | 30.47 | 11.3M |
| 2025-09-10 | 30.10 | 30.32 | 29.90 | 29.98 | 7.4M |
| 2025-09-09 | 30.58 | 30.67 | 29.96 | 30.08 | 10.8M |
| 2025-09-08 | 30.60 | 30.82 | 30.25 | 30.72 | 12.7M |
| 2025-09-05 | 30.15 | 30.61 | 29.86 | 30.55 | 13.4M |
| 2025-09-04 | 29.90 | 30.34 | 29.37 | 30.30 | 18.6M |
| 2025-09-03 | 31.08 | 31.16 | 29.93 | 29.95 | 19.0M |
| 2025-09-02 | 31.75 | 31.75 | 30.50 | 30.99 | 23.5M |
| 2025-09-01 | 31.91 | 32.26 | 31.55 | 31.73 | 17.7M |
| 2025-08-29 | 32.50 | 32.65 | 31.80 | 31.96 | 18.1M |
| 2025-08-28 | 31.64 | 32.28 | 31.21 | 32.28 | 22.7M |
| 2025-08-27 | 32.50 | 32.67 | 31.65 | 31.65 | 26.5M |
| 2025-08-26 | 32.74 | 32.77 | 32.28 | 32.51 | 20.8M |
| 2025-08-25 | 32.10 | 33.55 | 31.90 | 32.84 | 38.8M |
| 2025-08-22 | 31.32 | 32.00 | 31.25 | 31.98 | 23.1M |
| 2025-08-21 | 31.40 | 31.90 | 31.31 | 31.41 | 18.4M |
| 2025-08-20 | 31.26 | 31.49 | 30.92 | 31.49 | 23.3M |
| 2025-08-19 | 31.64 | 31.66 | 31.02 | 31.28 | 34.6M |
| 2025-08-18 | 32.09 | 32.30 | 31.89 | 32.25 | 23.6M |
| 2025-08-15 | 30.81 | 31.94 | 30.80 | 31.85 | 21.5M |
| 2025-08-14 | 31.48 | 31.50 | 30.76 | 30.89 | 14.5M |
| 2025-08-13 | 31.28 | 31.58 | 31.04 | 31.48 | 14.2M |
| 2025-08-12 | 31.70 | 31.74 | 31.11 | 31.23 | 14.2M |
| 2025-08-11 | 31.40 | 31.94 | 31.39 | 31.75 | 12.7M |
| 2025-08-08 | 31.60 | 31.81 | 31.35 | 31.42 | 9.6M |
| 2025-08-07 | 32.12 | 32.26 | 31.59 | 31.68 | 14.6M |
| 2025-08-06 | 31.37 | 32.10 | 31.31 | 32.00 | 20.8M |
| 2025-08-05 | 31.09 | 31.93 | 30.98 | 31.40 | 17.5M |
| 2025-08-04 | 30.30 | 31.08 | 30.22 | 31.08 | 14.9M |
| 2025-08-01 | 30.35 | 30.78 | 29.96 | 30.42 | 16.9M |
| 2025-07-31 | 31.00 | 31.05 | 30.18 | 30.35 | 30.9M |
| 2025-07-30 | 32.00 | 32.32 | 31.63 | 31.84 | 15.3M |
| 2025-07-29 | 31.95 | 32.36 | 31.66 | 32.06 | 13.3M |
| 2025-07-28 | 31.70 | 32.21 | 31.51 | 32.00 | 15.0M |
| 2025-07-25 | 31.76 | 31.88 | 31.43 | 31.66 | 11.6M |
| 2025-07-24 | 31.26 | 31.75 | 31.25 | 31.72 | 15.3M |
| 2025-07-23 | 31.54 | 31.72 | 31.21 | 31.32 | 12.3M |
| 2025-07-22 | 31.63 | 31.92 | 31.39 | 31.58 | 11.8M |
| 2025-07-21 | 31.53 | 31.69 | 31.27 | 31.59 | 12.1M |
| 2025-07-18 | 31.34 | 31.60 | 31.16 | 31.57 | 16.2M |
| 2025-07-17 | 30.64 | 31.42 | 30.54 | 31.33 | 18.5M |
| 2025-07-16 | 30.63 | 30.66 | 30.36 | 30.50 | 7.0M |
| 2025-07-15 | 30.77 | 31.05 | 30.31 | 30.56 | 9.4M |
| 2025-07-14 | 31.06 | 31.39 | 30.67 | 30.77 | 10.7M |
| 2025-07-11 | 30.72 | 31.05 | 30.51 | 30.87 | 10.4M |
| 2025-07-10 | 30.51 | 30.68 | 30.30 | 30.67 | 9.1M |
| 2025-07-09 | 31.00 | 31.19 | 30.56 | 30.65 | 10.4M |
| 2025-07-08 | 30.46 | 30.99 | 30.43 | 30.99 | 9.5M |
| 2025-07-07 | 30.56 | 30.75 | 30.34 | 30.52 | 6.8M |
| 2025-07-04 | 31.00 | 31.00 | 30.48 | 30.57 | 10.4M |
| 2025-07-03 | 31.00 | 31.28 | 30.90 | 31.04 | 7.0M |
| 2025-07-02 | 31.27 | 31.36 | 30.90 | 31.05 | 10.1M |
| 2025-07-01 | 32.00 | 32.00 | 31.23 | 31.40 | 13.3M |
| 2025-06-30 | 30.85 | 31.74 | 30.85 | 31.67 | 20.0M |
| 2025-06-27 | 30.83 | 31.22 | 30.80 | 30.84 | 11.0M |
| 2025-06-26 | 31.05 | 31.43 | 30.82 | 30.85 | 17.8M |
| 2025-06-25 | 30.47 | 31.18 | 30.31 | 31.03 | 18.9M |
| 2025-06-24 | 30.02 | 30.45 | 29.71 | 30.41 | 10.6M |
| 2025-06-23 | 29.55 | 30.22 | 29.55 | 30.17 | 8.1M |
| 2025-06-20 | 29.93 | 30.08 | 29.51 | 29.55 | 9.5M |
| 2025-06-19 | 30.53 | 30.57 | 29.88 | 30.03 | 12.0M |
| 2025-06-18 | 30.83 | 30.93 | 30.55 | 30.63 | 10.0M |
| 2025-06-17 | 30.98 | 31.11 | 30.55 | 30.94 | 10.8M |
| 2025-06-16 | 31.48 | 31.49 | 30.92 | 31.02 | 14.7M |
| 2025-06-13 | 30.70 | 31.35 | 30.50 | 30.86 | 16.3M |
| 2025-06-12 | 30.82 | 30.89 | 30.54 | 30.69 | 8.3M |
| 2025-06-11 | 30.78 | 31.04 | 30.71 | 30.73 | 7.6M |
| 2025-06-10 | 31.61 | 31.68 | 30.60 | 30.73 | 17.3M |
| 2025-06-09 | 30.97 | 32.72 | 30.97 | 31.72 | 24.9M |
| 2025-06-06 | 31.05 | 31.53 | 30.86 | 30.95 | 14.3M |
| 2025-06-05 | 30.80 | 31.07 | 30.54 | 30.92 | 12.4M |
| 2025-06-04 | 30.69 | 31.27 | 30.63 | 30.88 | 16.8M |
| 2025-06-03 | 30.92 | 31.23 | 30.50 | 30.76 | 19.7M |
| 2025-05-30 | 29.53 | 31.36 | 29.53 | 30.63 | 36.3M |
| 2025-05-29 | 29.20 | 29.82 | 29.20 | 29.67 | 7.0M |
| 2025-05-28 | 29.67 | 29.85 | 29.14 | 29.17 | 7.2M |
| 2025-05-27 | 29.91 | 29.91 | 29.45 | 29.71 | 7.3M |
| 2025-05-26 | 29.53 | 30.23 | 29.37 | 30.01 | 9.3M |
| 2025-05-23 | 29.49 | 30.31 | 29.43 | 29.55 | 10.0M |
| 2025-05-22 | 30.13 | 30.44 | 29.50 | 29.54 | 10.8M |
| 2025-05-21 | 30.59 | 30.60 | 30.10 | 30.13 | 10.9M |
| 2025-05-20 | 31.00 | 31.39 | 30.55 | 31.04 | 16.0M |
| 2025-05-19 | 30.45 | 31.25 | 30.44 | 30.97 | 19.3M |
| 2025-05-16 | 30.43 | 30.86 | 30.12 | 30.15 | 16.4M |
| 2025-05-15 | 30.89 | 31.72 | 30.73 | 30.75 | 27.8M |
| 2025-05-14 | 30.36 | 31.08 | 30.10 | 30.59 | 17.0M |
| 2025-05-13 | 30.88 | 31.13 | 30.11 | 30.40 | 16.2M |
| 2025-05-12 | 29.99 | 31.23 | 29.99 | 30.65 | 20.8M |
| 2025-05-09 | 30.80 | 30.95 | 29.94 | 29.97 | 12.6M |
| 2025-05-08 | 29.97 | 30.57 | 29.72 | 30.55 | 16.0M |
| 2025-05-07 | 29.90 | 30.59 | 29.63 | 30.19 | 20.9M |
| 2025-05-06 | 29.19 | 29.53 | 29.16 | 29.53 | 12.4M |
| 2025-04-30 | 29.15 | 29.23 | 28.88 | 29.06 | 8.4M |
| 2025-04-29 | 28.54 | 29.28 | 28.40 | 29.15 | 10.5M |
| 2025-04-28 | 28.70 | 28.85 | 28.49 | 28.60 | 6.4M |
| 2025-04-25 | 28.99 | 29.05 | 28.30 | 28.75 | 12.1M |
| 2025-04-24 | 28.94 | 29.18 | 28.30 | 28.95 | 14.7M |
| 2025-04-23 | 28.84 | 29.11 | 28.74 | 28.93 | 9.4M |
| 2025-04-22 | 28.40 | 29.32 | 28.29 | 28.85 | 16.3M |
| 2025-04-21 | 28.10 | 28.82 | 27.95 | 28.62 | 11.4M |
| 2025-04-18 | 27.89 | 28.21 | 27.61 | 28.01 | 8.3M |
| 2025-04-17 | 27.72 | 28.44 | 27.71 | 27.95 | 8.9M |
| 2025-04-16 | 28.60 | 29.17 | 27.82 | 28.07 | 11.2M |
| 2025-04-15 | 28.97 | 28.98 | 28.36 | 28.53 | 8.4M |
| 2025-04-14 | 29.36 | 29.37 | 28.91 | 28.98 | 9.2M |
| 2025-04-11 | 28.60 | 29.32 | 28.52 | 28.98 | 9.9M |
| 2025-04-10 | 28.93 | 29.49 | 28.65 | 28.86 | 13.7M |
| 2025-04-09 | 27.00 | 28.85 | 26.58 | 28.54 | 19.3M |
| 2025-04-08 | 27.33 | 28.10 | 27.14 | 27.46 | 15.6M |
| 2025-04-07 | 29.50 | 29.99 | 25.86 | 27.05 | 26.9M |
| 2025-04-03 | 30.68 | 31.25 | 30.64 | 30.90 | 6.8M |
| 2025-04-02 | 31.45 | 31.45 | 30.96 | 31.02 | 8.2M |
| 2025-04-01 | 31.25 | 31.66 | 31.07 | 31.46 | 8.7M |
| 2025-03-31 | 31.69 | 31.69 | 30.83 | 31.15 | 11.7M |
| 2025-03-28 | 32.41 | 32.61 | 31.76 | 31.77 | 9.0M |
| 2025-03-27 | 32.38 | 32.69 | 31.60 | 32.42 | 11.1M |
| 2025-03-26 | 32.68 | 33.13 | 32.49 | 32.49 | 10.9M |
| 2025-03-25 | 32.49 | 33.03 | 32.40 | 32.72 | 10.6M |
| 2025-03-24 | 33.33 | 33.45 | 32.10 | 32.48 | 19.6M |
| 2025-03-21 | 33.83 | 34.60 | 33.21 | 33.54 | 20.9M |
| 2025-03-20 | 34.06 | 34.26 | 33.36 | 33.44 | 22.2M |
| 2025-03-19 | 34.31 | 35.35 | 33.91 | 33.96 | 26.9M |
| 2025-03-18 | 33.98 | 34.75 | 33.76 | 34.55 | 32.5M |
| 2025-03-17 | 33.42 | 34.05 | 32.93 | 33.90 | 25.2M |
| 2025-03-14 | 33.25 | 33.58 | 32.66 | 33.38 | 20.1M |
| 2025-03-13 | 33.70 | 34.05 | 32.78 | 33.29 | 19.0M |
| 2025-03-12 | 34.31 | 34.95 | 33.60 | 33.69 | 26.6M |
| 2025-03-11 | 32.81 | 34.20 | 32.74 | 34.07 | 25.6M |
| 2025-03-10 | 33.51 | 33.55 | 32.41 | 33.31 | 31.0M |
| 2025-03-07 | 33.43 | 34.56 | 33.21 | 34.09 | 28.8M |
| 2025-03-06 | 33.90 | 33.95 | 33.33 | 33.66 | 24.7M |
| 2025-03-05 | 32.76 | 33.77 | 32.62 | 33.69 | 30.9M |
| 2025-03-04 | 31.92 | 33.17 | 31.82 | 32.80 | 18.9M |
| 2025-03-03 | 32.09 | 33.33 | 31.88 | 32.12 | 19.7M |
| 2025-02-28 | 32.85 | 33.40 | 31.86 | 32.04 | 20.9M |
| 2025-02-27 | 33.19 | 33.26 | 32.07 | 32.33 | 19.6M |
| 2025-02-26 | 33.09 | 33.50 | 32.68 | 33.19 | 18.7M |
| 2025-02-25 | 32.83 | 33.43 | 32.63 | 33.03 | 16.1M |
| 2025-02-24 | 32.71 | 33.79 | 32.41 | 33.26 | 27.7M |
| 2025-02-21 | 32.20 | 33.11 | 32.16 | 32.88 | 27.0M |
| 2025-02-20 | 31.27 | 31.91 | 30.96 | 31.83 | 18.9M |
| 2025-02-19 | 30.81 | 31.56 | 30.74 | 31.20 | 13.1M |
| 2025-02-18 | 31.21 | 31.74 | 30.50 | 30.73 | 12.7M |
| 2025-02-17 | 31.10 | 31.44 | 30.98 | 31.24 | 10.8M |
| 2025-02-14 | 31.75 | 31.99 | 30.88 | 31.09 | 17.7M |
| 2025-02-13 | 32.55 | 32.76 | 31.87 | 31.89 | 10.3M |
| 2025-02-12 | 31.89 | 32.48 | 31.73 | 32.46 | 10.1M |
| 2025-02-11 | 32.39 | 32.48 | 31.69 | 32.01 | 10.7M |
| 2025-02-10 | 32.50 | 32.65 | 31.99 | 32.30 | 10.3M |
| 2025-02-07 | 31.80 | 32.92 | 31.53 | 32.34 | 19.2M |
| 2025-02-06 | 30.71 | 32.00 | 30.53 | 31.80 | 15.6M |
| 2025-02-05 | 30.54 | 31.13 | 30.30 | 30.73 | 10.7M |
| 2025-01-27 | 31.35 | 31.52 | 30.45 | 30.45 | 11.3M |
| 2025-01-24 | 31.00 | 31.33 | 30.00 | 31.12 | 22.5M |
| 2025-01-23 | 32.20 | 32.68 | 31.75 | 31.77 | 12.4M |
| 2025-01-22 | 32.29 | 32.38 | 31.60 | 31.91 | 13.6M |
| 2025-01-21 | 32.75 | 32.83 | 32.00 | 32.45 | 12.1M |
| 2025-01-20 | 32.72 | 33.25 | 32.54 | 32.65 | 11.5M |
| 2025-01-17 | 31.99 | 32.98 | 31.81 | 32.51 | 13.0M |
| 2025-01-16 | 32.42 | 32.87 | 31.80 | 32.11 | 10.8M |
| 2025-01-15 | 32.95 | 33.00 | 32.19 | 32.23 | 12.4M |
| 2025-01-14 | 31.75 | 33.14 | 31.44 | 32.95 | 17.8M |
| 2025-01-13 | 31.49 | 32.49 | 31.20 | 31.75 | 12.4M |
| 2025-01-10 | 31.83 | 33.48 | 31.56 | 31.81 | 20.7M |
| 2025-01-09 | 31.10 | 32.17 | 31.10 | 31.84 | 15.9M |
| 2025-01-08 | 31.95 | 32.10 | 30.52 | 31.39 | 19.6M |
| 2025-01-07 | 31.74 | 32.33 | 31.37 | 32.30 | 14.3M |
| 2025-01-06 | 32.56 | 33.43 | 31.33 | 31.74 | 16.9M |
| 2025-01-03 | 32.66 | 33.67 | 32.36 | 32.49 | 22.1M |
| 2025-01-02 | 34.35 | 34.60 | 32.34 | 32.65 | 27.1M |