434.00
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 452.00 | 452.00 | 450.00 | 450.00 | 41.0K |
| 09:05 | 448.00 | 448.00 | 446.00 | 448.00 | 36.4K |
| 09:10 | 448.00 | 450.00 | 448.00 | 448.00 | 12.6K |
| 09:15 | 450.00 | 450.00 | 446.00 | 446.00 | 76.3K |
| 09:20 | 446.00 | 446.00 | 446.00 | 446.00 | 12.0K |
| 09:25 | 448.00 | 448.00 | 446.00 | 446.00 | 16.5K |
| 09:30 | 446.00 | 446.00 | 444.00 | 444.00 | 4.7K |
| 09:35 | 444.00 | 446.00 | 444.00 | 444.00 | 16.4K |
| 09:40 | 444.00 | 446.00 | 444.00 | 446.00 | 12.8K |
| 09:45 | 446.00 | 446.00 | 442.00 | 442.00 | 38.1K |
| 09:50 | 442.00 | 442.00 | 442.00 | 442.00 | 16.7K |
| 09:55 | 444.00 | 444.00 | 442.00 | 442.00 | 0.2K |
| 10:00 | 442.00 | 444.00 | 442.00 | 444.00 | 7.3K |
| 10:05 | 444.00 | 444.00 | 442.00 | 442.00 | 21.0K |
| 10:15 | 442.00 | 442.00 | 440.00 | 440.00 | 48.3K |
| 10:20 | 440.00 | 442.00 | 440.00 | 442.00 | 21.7K |
| 10:25 | 442.00 | 442.00 | 442.00 | 442.00 | 0.7K |
| 10:30 | 442.00 | 442.00 | 440.00 | 442.00 | 7.5K |
| 10:35 | 442.00 | 442.00 | 442.00 | 442.00 | 0.7K |
| 10:45 | 442.00 | 442.00 | 442.00 | 442.00 | 2.3K |
| 10:55 | 442.00 | 442.00 | 442.00 | 442.00 | 11.6K |
| 11:05 | 442.00 | 442.00 | 440.00 | 440.00 | 13.5K |
| 11:10 | 442.00 | 442.00 | 442.00 | 442.00 | 32.6K |
| 11:20 | 442.00 | 442.00 | 442.00 | 442.00 | 1.4K |
| 11:30 | 440.00 | 440.00 | 440.00 | 440.00 | 16.6K |
| 11:40 | 442.00 | 442.00 | 442.00 | 442.00 | 50.3K |
| 11:45 | 442.00 | 442.00 | 442.00 | 442.00 | 20.0K |
| 11:50 | 442.00 | 442.00 | 442.00 | 442.00 | 3.5K |
| 13:30 | 440.00 | 442.00 | 440.00 | 442.00 | 79.6K |
| 13:35 | 440.00 | 440.00 | 438.00 | 438.00 | 4.5K |
| 13:40 | 438.00 | 440.00 | 438.00 | 440.00 | 1.1K |
| 13:45 | 440.00 | 440.00 | 440.00 | 440.00 | 5.4K |
| 13:55 | 438.00 | 438.00 | 438.00 | 438.00 | 47.0K |
| 14:00 | 438.00 | 438.00 | 438.00 | 438.00 | 0.1K |
| 14:05 | 438.00 | 438.00 | 438.00 | 438.00 | 60.1K |
| 14:10 | 438.00 | 438.00 | 438.00 | 438.00 | 32.3K |
| 14:15 | 438.00 | 438.00 | 438.00 | 438.00 | 5.0K |
| 14:20 | 440.00 | 440.00 | 438.00 | 440.00 | 6.3K |
| 14:25 | 440.00 | 440.00 | 440.00 | 440.00 | 13.6K |
| 14:30 | 442.00 | 442.00 | 440.00 | 440.00 | 6.3K |
| 14:35 | 442.00 | 442.00 | 442.00 | 442.00 | 74.6K |
| 14:40 | 444.00 | 444.00 | 444.00 | 444.00 | 59.9K |
| 14:45 | 444.00 | 444.00 | 444.00 | 444.00 | 2.3K |
| 14:50 | 444.00 | 448.00 | 444.00 | 448.00 | 50.8K |
| 14:55 | 450.00 | 450.00 | 450.00 | 450.00 | 650.0K |
| 15:00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.7K |
| 15:05 | 450.00 | 452.00 | 450.00 | 452.00 | 43.6K |
| 15:10 | 452.00 | 452.00 | 452.00 | 452.00 | 17.9K |
| 15:15 | 452.00 | 452.00 | 452.00 | 452.00 | 2.2K |
| 15:20 | 452.00 | 452.00 | 452.00 | 452.00 | 47.9K |
| 15:25 | 454.00 | 464.00 | 454.00 | 464.00 | 110.1K |
| 15:30 | 464.00 | 466.00 | 462.00 | 462.00 | 187.8K |
| 15:35 | 462.00 | 462.00 | 454.00 | 458.00 | 45.3K |
| 15:40 | 452.00 | 460.00 | 452.00 | 460.00 | 161.9K |
| 15:45 | 460.00 | 462.00 | 454.00 | 454.00 | 53.0K |
| 16:00 | 462.00 | 462.00 | 462.00 | 462.00 | 333.3K |
| 16:10 | 462.00 | 462.00 | 462.00 | 462.00 | 2.0K |
| 16:35 | 462.00 | 462.00 | 462.00 | 462.00 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 448.00 | 448.00 | 430.00 | 434.00 | 4.3M |
| 2025-09-26 | 464.00 | 468.00 | 434.00 | 448.00 | 3.7M |
| 2025-09-25 | 478.00 | 478.00 | 458.00 | 460.00 | 3.8M |
| 2025-09-24 | 470.00 | 486.00 | 466.00 | 472.00 | 10.1M |
| 2025-09-23 | 452.00 | 466.00 | 438.00 | 462.00 | 2.6M |
| 2025-09-22 | 468.00 | 470.00 | 444.00 | 450.00 | 2.5M |
| 2025-09-19 | 448.00 | 472.00 | 410.00 | 466.00 | 6.7M |
| 2025-09-18 | 470.00 | 470.00 | 402.00 | 442.00 | 6.4M |
| 2025-09-17 | 418.00 | 498.00 | 416.00 | 470.00 | 21.1M |
| 2025-09-16 | 418.00 | 418.00 | 414.00 | 416.00 | 2.1M |
| 2025-09-15 | 408.00 | 416.00 | 408.00 | 416.00 | 2.6M |
| 2025-09-12 | 408.00 | 410.00 | 406.00 | 408.00 | 1.2M |
| 2025-09-11 | 406.00 | 410.00 | 404.00 | 406.00 | 2.0M |
| 2025-09-10 | 402.00 | 408.00 | 402.00 | 404.00 | 2.4M |
| 2025-09-09 | 400.00 | 406.00 | 400.00 | 402.00 | 2.0M |
| 2025-09-08 | 402.00 | 408.00 | 402.00 | 402.00 | 2.8M |
| 2025-09-04 | 408.00 | 408.00 | 402.00 | 402.00 | 2.1M |
| 2025-09-03 | 414.00 | 414.00 | 404.00 | 410.00 | 3.0M |
| 2025-09-02 | 404.00 | 416.00 | 404.00 | 414.00 | 1.3M |
| 2025-09-01 | 396.00 | 402.00 | 394.00 | 400.00 | 5.3M |
| 2025-08-29 | 414.00 | 414.00 | 394.00 | 404.00 | 3.4M |
| 2025-08-28 | 418.00 | 420.00 | 412.00 | 412.00 | 11.6M |
| 2025-08-27 | 418.00 | 418.00 | 406.00 | 416.00 | 3.1M |
| 2025-08-26 | 418.00 | 422.00 | 408.00 | 414.00 | 6.6M |
| 2025-08-25 | 410.00 | 414.00 | 408.00 | 414.00 | 3.9M |
| 2025-08-22 | 404.00 | 412.00 | 404.00 | 406.00 | 2.0M |
| 2025-08-21 | 410.00 | 418.00 | 404.00 | 404.00 | 4.6M |
| 2025-08-20 | 408.00 | 412.00 | 404.00 | 410.00 | 3.9M |
| 2025-08-19 | 404.00 | 410.00 | 404.00 | 408.00 | 2.7M |
| 2025-08-15 | 406.00 | 410.00 | 400.00 | 404.00 | 6.1M |
| 2025-08-14 | 394.00 | 406.00 | 394.00 | 402.00 | 2.9M |
| 2025-08-13 | 406.00 | 412.00 | 390.00 | 394.00 | 5.6M |
| 2025-08-12 | 400.00 | 412.00 | 400.00 | 406.00 | 5.8M |
| 2025-08-11 | 394.00 | 402.00 | 394.00 | 400.00 | 2.6M |
| 2025-08-08 | 396.00 | 400.00 | 392.00 | 394.00 | 3.2M |
| 2025-08-07 | 384.00 | 402.00 | 384.00 | 392.00 | 6.7M |
| 2025-08-06 | 382.00 | 388.00 | 378.00 | 384.00 | 3.8M |
| 2025-08-05 | 380.00 | 384.00 | 374.00 | 378.00 | 1.8M |
| 2025-08-04 | 372.00 | 380.00 | 370.00 | 378.00 | 2.7M |
| 2025-08-01 | 370.00 | 376.00 | 368.00 | 370.00 | 1.4M |
| 2025-07-31 | 380.00 | 380.00 | 368.00 | 372.00 | 3.1M |
| 2025-07-30 | 386.00 | 386.00 | 374.00 | 380.00 | 4.0M |
| 2025-07-29 | 372.00 | 392.00 | 368.00 | 386.00 | 8.5M |
| 2025-07-28 | 374.00 | 374.00 | 370.00 | 372.00 | 2.4M |
| 2025-07-25 | 382.00 | 382.00 | 372.00 | 374.00 | 3.1M |
| 2025-07-24 | 378.00 | 380.00 | 374.00 | 380.00 | 0.4M |
| 2025-07-23 | 372.00 | 380.00 | 372.00 | 376.00 | 0.7M |
| 2025-07-22 | 380.00 | 386.00 | 370.00 | 372.00 | 3.9M |
| 2025-07-21 | 390.00 | 392.00 | 376.00 | 382.00 | 2.9M |
| 2025-07-18 | 388.00 | 392.00 | 384.00 | 386.00 | 2.2M |
| 2025-07-17 | 388.00 | 394.00 | 386.00 | 386.00 | 1.9M |
| 2025-07-16 | 390.00 | 394.00 | 386.00 | 386.00 | 2.0M |
| 2025-07-15 | 390.00 | 400.00 | 384.00 | 388.00 | 5.2M |
| 2025-07-14 | 402.00 | 404.00 | 382.00 | 390.00 | 5.8M |
| 2025-07-11 | 376.00 | 400.00 | 374.00 | 400.00 | 6.5M |
| 2025-07-10 | 378.00 | 380.00 | 374.00 | 376.00 | 2.1M |
| 2025-07-09 | 370.00 | 380.00 | 368.00 | 376.00 | 0.8M |
| 2025-07-08 | 362.00 | 382.00 | 362.00 | 370.00 | 3.7M |
| 2025-07-07 | 380.00 | 384.00 | 360.00 | 360.00 | 3.2M |
| 2025-07-04 | 368.00 | 380.00 | 364.00 | 378.00 | 2.1M |
| 2025-07-03 | 356.00 | 372.00 | 356.00 | 370.00 | 2.9M |
| 2025-07-02 | 364.00 | 366.00 | 352.00 | 356.00 | 3.4M |
| 2025-07-01 | 358.00 | 366.00 | 352.00 | 366.00 | 4.3M |
| 2025-06-30 | 372.00 | 372.00 | 356.00 | 358.00 | 5.7M |
| 2025-06-26 | 374.00 | 380.00 | 370.00 | 374.00 | 1.3M |
| 2025-06-25 | 388.00 | 388.00 | 374.00 | 374.00 | 2.4M |
| 2025-06-24 | 390.00 | 392.00 | 378.00 | 388.00 | 4.8M |
| 2025-06-23 | 416.00 | 424.00 | 408.00 | 412.00 | 7.2M |
| 2025-06-20 | 406.00 | 408.00 | 390.00 | 404.00 | 2.3M |
| 2025-06-19 | 412.00 | 416.00 | 384.00 | 400.00 | 5.3M |
| 2025-06-18 | 418.00 | 422.00 | 404.00 | 410.00 | 4.0M |
| 2025-06-17 | 404.00 | 414.00 | 404.00 | 410.00 | 4.8M |
| 2025-06-16 | 408.00 | 430.00 | 400.00 | 402.00 | 20.1M |
| 2025-06-13 | 379.75 | 407.15 | 371.92 | 397.36 | 26.0M |
| 2025-06-12 | 358.21 | 369.96 | 358.21 | 369.96 | 9.9M |
| 2025-06-11 | 356.26 | 356.26 | 350.38 | 354.30 | 1.8M |
| 2025-06-10 | 352.34 | 358.21 | 350.38 | 352.34 | 2.6M |
| 2025-06-05 | 354.30 | 356.26 | 348.43 | 352.34 | 1.5M |
| 2025-06-04 | 358.21 | 358.21 | 350.38 | 350.38 | 3.0M |
| 2025-06-03 | 362.13 | 369.96 | 350.38 | 352.34 | 4.4M |
| 2025-06-02 | 346.47 | 366.04 | 342.55 | 360.17 | 7.8M |
| 2025-05-28 | 356.26 | 356.26 | 344.51 | 346.47 | 4.0M |
| 2025-05-27 | 356.26 | 358.21 | 352.34 | 354.30 | 0.9M |
| 2025-05-26 | 364.09 | 369.96 | 352.34 | 354.30 | 5.7M |
| 2025-05-23 | 348.43 | 364.09 | 348.43 | 364.09 | 3.1M |
| 2025-05-22 | 350.38 | 352.34 | 348.43 | 348.43 | 0.9M |
| 2025-05-21 | 352.34 | 352.34 | 346.47 | 348.43 | 0.8M |
| 2025-05-20 | 352.34 | 356.26 | 350.38 | 352.34 | 2.6M |
| 2025-05-19 | 350.38 | 356.26 | 350.38 | 354.30 | 3.1M |
| 2025-05-16 | 344.51 | 352.34 | 342.55 | 350.38 | 7.8M |
| 2025-05-15 | 340.60 | 346.47 | 340.60 | 342.55 | 16.1M |
| 2025-05-14 | 344.51 | 350.38 | 338.64 | 340.60 | 12.3M |
| 2025-05-09 | 350.38 | 356.26 | 340.60 | 342.55 | 6.1M |
| 2025-05-08 | 358.21 | 358.21 | 348.43 | 348.43 | 1.5M |
| 2025-05-07 | 352.34 | 366.04 | 352.34 | 356.26 | 2.0M |
| 2025-05-06 | 362.13 | 362.13 | 350.38 | 350.38 | 3.0M |
| 2025-05-05 | 368.00 | 369.96 | 356.26 | 360.17 | 1.5M |
| 2025-05-02 | 371.92 | 373.87 | 368.00 | 369.96 | 0.3M |
| 2025-04-30 | 373.87 | 375.83 | 364.09 | 373.87 | 1.9M |
| 2025-04-29 | 373.87 | 377.79 | 368.00 | 373.87 | 1.8M |
| 2025-04-28 | 385.62 | 387.57 | 371.92 | 373.87 | 3.7M |
| 2025-04-25 | 369.96 | 391.49 | 368.00 | 385.62 | 3.9M |
| 2025-04-24 | 374.00 | 380.00 | 370.00 | 374.00 | 1.8M |
| 2025-04-23 | 358.00 | 372.00 | 358.00 | 370.00 | 2.8M |
| 2025-04-22 | 354.00 | 360.00 | 350.00 | 358.00 | 1.0M |
| 2025-04-21 | 356.00 | 360.00 | 350.00 | 352.00 | 0.8M |
| 2025-04-17 | 358.00 | 358.00 | 350.00 | 356.00 | 1.0M |
| 2025-04-16 | 360.00 | 364.00 | 354.00 | 356.00 | 0.9M |
| 2025-04-15 | 362.00 | 366.00 | 360.00 | 360.00 | 0.6M |
| 2025-04-14 | 354.00 | 362.00 | 352.00 | 360.00 | 1.3M |
| 2025-04-11 | 362.00 | 366.00 | 350.00 | 352.00 | 2.5M |
| 2025-04-10 | 352.00 | 370.00 | 352.00 | 360.00 | 3.8M |
| 2025-04-09 | 340.00 | 358.00 | 340.00 | 348.00 | 5.7M |
| 2025-04-08 | 340.00 | 354.00 | 326.00 | 338.00 | 9.5M |
| 2025-03-27 | 358.00 | 370.00 | 358.00 | 364.00 | 3.2M |
| 2025-03-26 | 350.00 | 368.00 | 350.00 | 360.00 | 2.4M |
| 2025-03-25 | 364.00 | 364.00 | 350.00 | 350.00 | 3.9M |
| 2025-03-24 | 362.00 | 364.00 | 342.00 | 356.00 | 3.1M |
| 2025-03-21 | 372.00 | 372.00 | 352.00 | 360.00 | 0.8M |
| 2025-03-20 | 378.00 | 380.00 | 368.00 | 368.00 | 0.5M |
| 2025-03-19 | 366.00 | 378.00 | 366.00 | 376.00 | 0.9M |
| 2025-03-18 | 366.00 | 372.00 | 354.00 | 368.00 | 3.5M |
| 2025-03-17 | 370.00 | 376.00 | 360.00 | 366.00 | 1.3M |
| 2025-03-14 | 362.00 | 366.00 | 358.00 | 360.00 | 1.7M |
| 2025-03-13 | 366.00 | 370.00 | 360.00 | 360.00 | 2.2M |
| 2025-03-12 | 368.00 | 370.00 | 364.00 | 366.00 | 2.5M |
| 2025-03-11 | 376.00 | 376.00 | 364.00 | 368.00 | 4.2M |
| 2025-03-10 | 378.00 | 384.00 | 372.00 | 380.00 | 0.7M |
| 2025-03-07 | 366.00 | 380.00 | 366.00 | 380.00 | 3.3M |
| 2025-03-06 | 378.00 | 378.00 | 364.00 | 366.00 | 6.9M |
| 2025-03-05 | 354.00 | 382.00 | 348.00 | 378.00 | 7.1M |
| 2025-03-04 | 384.00 | 384.00 | 352.00 | 354.00 | 6.8M |
| 2025-03-03 | 384.00 | 384.00 | 370.00 | 384.00 | 6.6M |
| 2025-02-28 | 376.00 | 382.00 | 362.00 | 382.00 | 2.4M |
| 2025-02-27 | 382.00 | 384.00 | 370.00 | 376.00 | 2.5M |
| 2025-02-26 | 384.00 | 386.00 | 370.00 | 380.00 | 8.2M |
| 2025-02-25 | 402.00 | 402.00 | 384.00 | 384.00 | 7.7M |
| 2025-02-24 | 404.00 | 404.00 | 394.00 | 402.00 | 2.0M |
| 2025-02-21 | 408.00 | 414.00 | 400.00 | 402.00 | 3.5M |
| 2025-02-20 | 410.00 | 412.00 | 400.00 | 408.00 | 4.3M |
| 2025-02-19 | 412.00 | 416.00 | 402.00 | 410.00 | 4.9M |
| 2025-02-18 | 412.00 | 418.00 | 408.00 | 410.00 | 1.1M |
| 2025-02-17 | 412.00 | 418.00 | 408.00 | 412.00 | 0.5M |
| 2025-02-14 | 418.00 | 418.00 | 410.00 | 412.00 | 1.0M |
| 2025-02-13 | 410.00 | 412.00 | 408.00 | 410.00 | 0.1M |
| 2025-02-12 | 402.00 | 412.00 | 402.00 | 408.00 | 0.6M |
| 2025-02-11 | 410.00 | 420.00 | 398.00 | 402.00 | 4.1M |
| 2025-02-10 | 406.00 | 410.00 | 398.00 | 410.00 | 3.2M |
| 2025-02-07 | 410.00 | 412.00 | 400.00 | 406.00 | 2.2M |
| 2025-02-06 | 412.00 | 412.00 | 402.00 | 412.00 | 2.1M |
| 2025-02-05 | 424.00 | 424.00 | 400.00 | 400.00 | 12.8M |
| 2025-02-04 | 422.00 | 426.00 | 416.00 | 424.00 | 1.1M |
| 2025-02-03 | 434.00 | 434.00 | 418.00 | 422.00 | 0.9M |
| 2025-01-31 | 436.00 | 440.00 | 426.00 | 434.00 | 1.1M |
| 2025-01-30 | 436.00 | 440.00 | 410.00 | 440.00 | 5.0M |
| 2025-01-24 | 456.00 | 458.00 | 428.00 | 434.00 | 4.4M |
| 2025-01-23 | 442.00 | 468.00 | 434.00 | 456.00 | 8.1M |
| 2025-01-22 | 448.00 | 452.00 | 432.00 | 440.00 | 4.7M |
| 2025-01-21 | 426.00 | 448.00 | 426.00 | 446.00 | 4.2M |
| 2025-01-20 | 422.00 | 430.00 | 418.00 | 426.00 | 4.1M |
| 2025-01-17 | 430.00 | 430.00 | 422.00 | 422.00 | 0.9M |
| 2025-01-16 | 416.00 | 430.00 | 410.00 | 430.00 | 7.9M |
| 2025-01-15 | 416.00 | 418.00 | 410.00 | 414.00 | 4.0M |
| 2025-01-14 | 424.00 | 432.00 | 410.00 | 416.00 | 2.5M |
| 2025-01-13 | 408.00 | 432.00 | 408.00 | 424.00 | 8.6M |
| 2025-01-10 | 404.00 | 406.00 | 394.00 | 400.00 | 5.4M |
| 2025-01-09 | 408.00 | 408.00 | 400.00 | 404.00 | 1.7M |
| 2025-01-08 | 422.00 | 422.00 | 406.00 | 408.00 | 8.6M |
| 2025-01-07 | 428.00 | 438.00 | 418.00 | 422.00 | 2.4M |
| 2025-01-06 | 436.00 | 440.00 | 422.00 | 426.00 | 2.3M |
| 2025-01-03 | 440.00 | 444.00 | 436.00 | 436.00 | 1.8M |
| 2025-01-02 | 440.00 | 442.00 | 430.00 | 440.00 | 0.9M |