79.99
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 82.92 | 82.92 | 81.60 | 81.60 | 774.0K |
| 09:35 | 81.64 | 82.56 | 81.55 | 82.15 | 330.5K |
| 09:40 | 82.29 | 82.56 | 82.00 | 82.06 | 198.2K |
| 09:45 | 81.91 | 82.00 | 81.66 | 81.88 | 212.1K |
| 09:50 | 81.80 | 81.87 | 80.88 | 81.00 | 275.4K |
| 09:55 | 81.07 | 81.48 | 80.86 | 81.36 | 513.7K |
| 10:00 | 81.36 | 81.88 | 81.12 | 81.16 | 238.5K |
| 10:05 | 81.11 | 81.46 | 81.00 | 81.43 | 140.0K |
| 10:10 | 81.37 | 81.43 | 80.78 | 80.87 | 245.9K |
| 10:15 | 80.92 | 81.11 | 80.40 | 80.72 | 351.3K |
| 10:20 | 80.77 | 80.90 | 80.10 | 80.51 | 358.8K |
| 10:25 | 80.61 | 80.78 | 80.39 | 80.40 | 203.8K |
| 10:30 | 80.39 | 80.97 | 80.37 | 80.80 | 118.6K |
| 10:35 | 80.80 | 80.80 | 80.26 | 80.52 | 179.3K |
| 10:40 | 80.52 | 80.88 | 80.50 | 80.83 | 232.9K |
| 10:45 | 80.88 | 81.56 | 80.88 | 81.56 | 156.0K |
| 10:50 | 81.56 | 81.79 | 81.38 | 81.47 | 110.3K |
| 10:55 | 81.40 | 82.00 | 81.27 | 81.64 | 90.6K |
| 11:00 | 81.63 | 82.46 | 81.63 | 82.45 | 284.4K |
| 11:05 | 82.41 | 82.68 | 82.08 | 82.12 | 368.5K |
| 11:10 | 82.13 | 82.23 | 81.64 | 81.80 | 105.9K |
| 11:15 | 81.80 | 81.80 | 81.25 | 81.34 | 94.4K |
| 11:20 | 81.33 | 81.46 | 81.24 | 81.26 | 49.3K |
| 11:25 | 81.26 | 81.32 | 81.00 | 81.20 | 89.3K |
| 13:00 | 81.05 | 81.20 | 80.77 | 80.98 | 137.9K |
| 13:05 | 80.92 | 81.18 | 80.78 | 81.13 | 159.0K |
| 13:10 | 81.13 | 81.80 | 81.13 | 81.75 | 172.0K |
| 13:15 | 81.73 | 81.73 | 81.20 | 81.35 | 80.9K |
| 13:20 | 81.34 | 81.65 | 81.30 | 81.42 | 93.0K |
| 13:25 | 81.42 | 81.62 | 81.42 | 81.46 | 73.3K |
| 13:30 | 81.53 | 81.60 | 81.16 | 81.20 | 115.9K |
| 13:35 | 81.19 | 81.20 | 81.06 | 81.13 | 43.4K |
| 13:40 | 81.06 | 81.28 | 81.06 | 81.22 | 86.4K |
| 13:45 | 81.22 | 81.51 | 81.15 | 81.51 | 88.0K |
| 13:50 | 81.59 | 81.70 | 81.20 | 81.30 | 94.5K |
| 13:55 | 81.34 | 81.40 | 80.90 | 80.90 | 80.5K |
| 14:00 | 80.97 | 81.38 | 80.89 | 81.38 | 104.4K |
| 14:05 | 81.34 | 81.54 | 81.01 | 81.20 | 114.6K |
| 14:10 | 81.12 | 81.22 | 81.01 | 81.01 | 53.9K |
| 14:15 | 80.98 | 81.30 | 80.94 | 81.19 | 103.1K |
| 14:20 | 81.19 | 81.26 | 80.94 | 80.96 | 138.5K |
| 14:25 | 80.99 | 81.00 | 80.70 | 80.94 | 133.7K |
| 14:30 | 80.96 | 81.28 | 80.60 | 80.79 | 142.6K |
| 14:35 | 80.77 | 81.00 | 80.65 | 80.77 | 100.8K |
| 14:40 | 80.89 | 80.96 | 80.69 | 80.96 | 203.9K |
| 14:45 | 80.91 | 81.26 | 80.91 | 80.98 | 158.9K |
| 14:50 | 80.97 | 81.02 | 80.85 | 80.90 | 142.0K |
| 14:55 | 80.85 | 80.92 | 80.77 | 80.87 | 87.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 80.58 | 81.02 | 79.58 | 79.99 | 7.1M |
| 2025-09-26 | 83.00 | 84.00 | 80.08 | 80.50 | 8.6M |
| 2025-09-25 | 81.10 | 82.58 | 80.68 | 81.93 | 12.3M |
| 2025-09-24 | 75.70 | 82.90 | 75.44 | 81.33 | 17.2M |
| 2025-09-23 | 76.61 | 77.52 | 73.00 | 76.38 | 9.3M |
| 2025-09-22 | 74.98 | 76.71 | 74.21 | 75.30 | 7.4M |
| 2025-09-19 | 74.55 | 77.10 | 74.49 | 74.99 | 8.8M |
| 2025-09-18 | 73.59 | 77.88 | 73.11 | 74.55 | 14.9M |
| 2025-09-17 | 72.72 | 74.74 | 70.80 | 73.96 | 11.2M |
| 2025-09-16 | 72.50 | 73.10 | 71.45 | 71.87 | 6.7M |
| 2025-09-15 | 73.21 | 74.00 | 72.03 | 72.50 | 8.3M |
| 2025-09-12 | 71.85 | 74.50 | 70.51 | 72.98 | 9.2M |
| 2025-09-11 | 70.30 | 72.30 | 69.16 | 71.73 | 8.1M |
| 2025-09-10 | 70.00 | 72.80 | 70.00 | 70.37 | 7.3M |
| 2025-09-09 | 71.59 | 72.60 | 69.25 | 69.97 | 7.5M |
| 2025-09-08 | 70.60 | 72.19 | 69.11 | 71.98 | 10.2M |
| 2025-09-05 | 67.00 | 70.99 | 66.66 | 70.60 | 12.5M |
| 2025-09-04 | 71.11 | 72.36 | 65.52 | 67.03 | 13.7M |
| 2025-09-03 | 71.68 | 73.93 | 70.27 | 70.44 | 11.0M |
| 2025-09-02 | 73.64 | 77.90 | 71.10 | 71.70 | 15.7M |
| 2025-09-01 | 70.92 | 73.80 | 69.28 | 72.89 | 14.2M |
| 2025-08-29 | 70.01 | 72.50 | 69.11 | 70.50 | 20.0M |
| 2025-08-28 | 65.13 | 69.47 | 65.05 | 69.05 | 19.5M |
| 2025-08-27 | 66.80 | 68.36 | 65.00 | 65.18 | 16.9M |
| 2025-08-26 | 64.94 | 68.56 | 64.40 | 67.83 | 17.2M |
| 2025-08-25 | 65.90 | 66.79 | 64.33 | 65.15 | 12.8M |
| 2025-08-22 | 62.89 | 65.28 | 62.74 | 65.10 | 13.9M |
| 2025-08-21 | 64.00 | 64.33 | 62.59 | 62.93 | 8.7M |
| 2025-08-20 | 61.50 | 64.19 | 61.02 | 64.02 | 12.3M |
| 2025-08-19 | 62.31 | 62.88 | 61.54 | 61.86 | 7.4M |
| 2025-08-18 | 62.12 | 63.15 | 61.56 | 62.50 | 9.5M |
| 2025-08-15 | 60.08 | 62.16 | 60.08 | 61.87 | 8.3M |
| 2025-08-14 | 61.24 | 63.00 | 60.25 | 60.27 | 7.4M |
| 2025-08-13 | 60.18 | 61.50 | 59.88 | 61.25 | 8.5M |
| 2025-08-12 | 60.21 | 60.62 | 59.46 | 60.15 | 6.9M |
| 2025-08-11 | 58.08 | 60.49 | 58.06 | 60.10 | 9.6M |
| 2025-08-08 | 59.35 | 59.52 | 58.06 | 58.25 | 8.5M |
| 2025-08-07 | 59.27 | 60.50 | 59.11 | 59.52 | 7.1M |
| 2025-08-06 | 58.75 | 59.27 | 58.37 | 59.26 | 5.4M |
| 2025-08-05 | 58.75 | 59.19 | 58.46 | 58.75 | 4.9M |
| 2025-08-04 | 58.04 | 59.36 | 57.98 | 58.75 | 4.6M |
| 2025-08-01 | 59.89 | 60.35 | 58.40 | 58.80 | 6.6M |
| 2025-07-31 | 59.78 | 61.86 | 59.63 | 59.90 | 9.1M |
| 2025-07-30 | 60.79 | 60.88 | 59.45 | 59.88 | 6.6M |
| 2025-07-29 | 60.30 | 61.55 | 60.02 | 60.86 | 6.4M |
| 2025-07-28 | 61.08 | 61.38 | 60.36 | 60.43 | 4.9M |
| 2025-07-25 | 60.45 | 61.08 | 59.59 | 61.08 | 6.9M |
| 2025-07-24 | 59.88 | 60.90 | 59.75 | 60.47 | 5.8M |
| 2025-07-23 | 59.02 | 60.74 | 58.80 | 59.88 | 6.8M |
| 2025-07-22 | 59.59 | 60.00 | 58.86 | 59.00 | 4.2M |
| 2025-07-21 | 59.72 | 59.85 | 59.22 | 59.59 | 2.9M |
| 2025-07-18 | 59.90 | 60.12 | 59.14 | 59.66 | 3.5M |
| 2025-07-17 | 59.15 | 60.33 | 58.73 | 59.73 | 4.9M |
| 2025-07-16 | 59.20 | 59.87 | 58.71 | 59.16 | 4.1M |
| 2025-07-15 | 58.44 | 60.26 | 58.11 | 59.16 | 6.8M |
| 2025-07-14 | 58.30 | 58.75 | 57.95 | 58.52 | 2.9M |
| 2025-07-11 | 58.29 | 58.85 | 57.71 | 58.25 | 4.3M |
| 2025-07-10 | 59.51 | 59.51 | 58.29 | 58.33 | 4.4M |
| 2025-07-09 | 60.16 | 60.33 | 58.87 | 59.05 | 4.3M |
| 2025-07-08 | 60.18 | 61.29 | 60.05 | 60.16 | 4.3M |
| 2025-07-07 | 59.44 | 60.85 | 59.41 | 60.11 | 3.6M |
| 2025-07-04 | 59.62 | 61.13 | 58.50 | 59.56 | 5.7M |
| 2025-07-03 | 59.54 | 60.08 | 59.17 | 59.90 | 3.5M |
| 2025-07-02 | 61.02 | 61.02 | 59.47 | 59.71 | 3.7M |
| 2025-07-01 | 60.43 | 61.87 | 60.33 | 61.01 | 5.4M |
| 2025-06-30 | 60.53 | 61.14 | 60.18 | 60.61 | 5.0M |
| 2025-06-27 | 60.00 | 61.05 | 59.29 | 60.35 | 8.5M |
| 2025-06-26 | 59.80 | 60.12 | 58.56 | 58.94 | 5.0M |
| 2025-06-25 | 59.12 | 59.90 | 58.71 | 59.70 | 5.5M |
| 2025-06-24 | 59.00 | 59.19 | 58.64 | 59.00 | 4.8M |
| 2025-06-23 | 55.51 | 59.58 | 55.00 | 59.02 | 11.4M |
| 2025-06-20 | 56.51 | 57.19 | 55.82 | 55.93 | 3.0M |
| 2025-06-19 | 57.10 | 57.93 | 56.51 | 56.60 | 4.3M |
| 2025-06-18 | 57.00 | 57.40 | 56.89 | 57.20 | 2.5M |
| 2025-06-17 | 57.69 | 58.00 | 56.80 | 57.11 | 3.2M |
| 2025-06-16 | 56.72 | 58.15 | 56.51 | 57.69 | 4.5M |
| 2025-06-13 | 57.77 | 58.15 | 56.80 | 57.05 | 4.0M |
| 2025-06-12 | 58.02 | 58.95 | 57.72 | 57.94 | 2.4M |
| 2025-06-11 | 58.04 | 58.88 | 57.88 | 58.01 | 2.0M |
| 2025-06-10 | 59.50 | 59.60 | 57.55 | 58.04 | 3.9M |
| 2025-06-09 | 59.36 | 60.20 | 59.10 | 59.50 | 4.9M |
| 2025-06-06 | 57.56 | 60.99 | 57.52 | 60.00 | 8.2M |
| 2025-06-05 | 57.90 | 58.30 | 57.11 | 58.03 | 3.6M |
| 2025-06-04 | 57.39 | 57.96 | 57.38 | 57.73 | 2.3M |
| 2025-06-03 | 56.85 | 57.89 | 56.62 | 57.50 | 2.0M |
| 2025-05-30 | 57.77 | 57.96 | 57.00 | 57.12 | 2.4M |
| 2025-05-29 | 57.02 | 58.32 | 56.84 | 58.12 | 3.8M |
| 2025-05-28 | 57.18 | 57.42 | 56.70 | 56.94 | 2.1M |
| 2025-05-27 | 57.50 | 57.51 | 56.76 | 56.80 | 2.4M |
| 2025-05-26 | 56.90 | 57.78 | 56.65 | 57.53 | 2.5M |
| 2025-05-23 | 57.16 | 57.55 | 56.76 | 56.86 | 3.4M |
| 2025-05-22 | 57.86 | 58.49 | 57.16 | 57.18 | 3.1M |
| 2025-05-21 | 58.28 | 58.56 | 57.65 | 58.07 | 3.6M |
| 2025-05-20 | 58.41 | 58.81 | 57.92 | 58.66 | 3.0M |
| 2025-05-19 | 57.91 | 58.65 | 56.90 | 58.65 | 4.1M |
| 2025-05-16 | 58.80 | 59.22 | 57.84 | 57.92 | 4.5M |
| 2025-05-15 | 60.75 | 60.75 | 58.83 | 59.02 | 4.2M |
| 2025-05-14 | 60.09 | 61.10 | 60.05 | 60.75 | 4.3M |
| 2025-05-13 | 61.80 | 61.88 | 59.91 | 60.05 | 5.9M |
| 2025-05-12 | 61.70 | 62.04 | 60.51 | 60.96 | 5.9M |
| 2025-05-09 | 63.50 | 63.76 | 60.85 | 61.15 | 7.3M |
| 2025-05-08 | 63.02 | 63.95 | 62.70 | 63.76 | 5.2M |
| 2025-05-07 | 64.00 | 64.55 | 62.35 | 63.19 | 6.0M |
| 2025-05-06 | 61.30 | 64.25 | 60.98 | 63.32 | 9.0M |
| 2025-04-30 | 60.30 | 61.33 | 60.07 | 60.83 | 3.4M |
| 2025-04-29 | 60.98 | 61.60 | 60.40 | 60.49 | 4.0M |
| 2025-04-28 | 62.30 | 62.77 | 61.21 | 61.21 | 4.1M |
| 2025-04-25 | 63.90 | 64.25 | 62.34 | 62.52 | 9.2M |
| 2025-04-24 | 61.88 | 65.15 | 61.10 | 64.97 | 10.3M |
| 2025-04-23 | 61.90 | 63.19 | 61.00 | 62.50 | 6.7M |
| 2025-04-22 | 62.56 | 62.98 | 61.50 | 61.56 | 4.0M |
| 2025-04-21 | 62.00 | 62.88 | 61.06 | 62.78 | 3.5M |
| 2025-04-18 | 61.83 | 62.50 | 60.80 | 61.84 | 4.3M |
| 2025-04-17 | 62.00 | 63.68 | 61.70 | 61.83 | 4.6M |
| 2025-04-16 | 64.00 | 64.51 | 61.36 | 62.63 | 5.6M |
| 2025-04-15 | 65.00 | 66.36 | 63.48 | 63.96 | 5.3M |
| 2025-04-14 | 65.80 | 66.05 | 64.17 | 65.34 | 7.8M |
| 2025-04-11 | 60.63 | 66.23 | 60.47 | 64.76 | 11.5M |
| 2025-04-10 | 62.10 | 64.20 | 61.34 | 61.41 | 9.2M |
| 2025-04-09 | 57.60 | 61.35 | 55.16 | 60.80 | 9.6M |
| 2025-04-08 | 60.40 | 61.75 | 57.71 | 59.20 | 10.1M |
| 2025-04-07 | 64.05 | 65.36 | 56.48 | 58.71 | 12.8M |
| 2025-04-03 | 68.16 | 69.30 | 66.27 | 67.74 | 7.8M |
| 2025-04-02 | 69.80 | 70.48 | 68.30 | 68.84 | 9.7M |
| 2025-04-01 | 64.90 | 74.17 | 64.61 | 71.06 | 20.0M |
| 2025-03-31 | 63.59 | 65.43 | 63.12 | 64.89 | 5.4M |
| 2025-03-28 | 67.50 | 68.41 | 64.20 | 64.59 | 8.2M |
| 2025-03-27 | 65.33 | 68.40 | 64.81 | 66.82 | 8.1M |
| 2025-03-26 | 65.50 | 66.50 | 62.56 | 65.90 | 12.2M |
| 2025-03-25 | 70.50 | 70.90 | 65.40 | 65.48 | 12.3M |
| 2025-03-24 | 69.50 | 72.08 | 68.90 | 70.20 | 13.5M |
| 2025-03-21 | 71.01 | 72.15 | 68.68 | 68.89 | 11.0M |
| 2025-03-20 | 69.82 | 71.95 | 68.89 | 71.49 | 12.7M |
| 2025-03-19 | 69.12 | 71.45 | 68.30 | 69.70 | 12.0M |
| 2025-03-18 | 69.12 | 71.35 | 68.71 | 68.79 | 11.5M |
| 2025-03-17 | 66.76 | 70.11 | 66.45 | 68.91 | 12.5M |
| 2025-03-14 | 65.51 | 67.09 | 64.84 | 66.33 | 8.4M |
| 2025-03-13 | 65.64 | 66.08 | 64.40 | 65.30 | 4.9M |
| 2025-03-12 | 66.41 | 66.72 | 64.95 | 65.93 | 6.7M |
| 2025-03-11 | 65.08 | 67.09 | 65.06 | 66.72 | 5.6M |
| 2025-03-10 | 67.87 | 67.87 | 65.71 | 66.37 | 5.6M |
| 2025-03-07 | 67.83 | 70.03 | 67.01 | 67.88 | 8.8M |
| 2025-03-06 | 65.00 | 69.17 | 64.60 | 67.74 | 12.0M |
| 2025-03-05 | 65.16 | 65.88 | 63.56 | 64.06 | 5.1M |
| 2025-03-04 | 63.87 | 66.36 | 62.58 | 65.42 | 7.2M |
| 2025-03-03 | 64.30 | 65.30 | 63.12 | 64.29 | 6.6M |
| 2025-02-28 | 65.72 | 67.50 | 64.00 | 64.36 | 8.0M |
| 2025-02-27 | 67.87 | 68.11 | 65.20 | 66.44 | 6.8M |
| 2025-02-26 | 68.10 | 68.95 | 66.75 | 67.33 | 10.1M |
| 2025-02-25 | 65.04 | 69.20 | 65.04 | 68.32 | 10.5M |
| 2025-02-24 | 67.85 | 68.65 | 65.68 | 66.61 | 11.0M |
| 2025-02-21 | 64.70 | 67.86 | 64.05 | 66.89 | 11.6M |
| 2025-02-20 | 65.09 | 65.99 | 63.82 | 64.98 | 9.3M |
| 2025-02-19 | 62.99 | 65.38 | 62.75 | 64.95 | 8.9M |
| 2025-02-18 | 63.69 | 65.65 | 62.40 | 62.74 | 8.2M |
| 2025-02-17 | 64.23 | 64.72 | 61.99 | 64.00 | 8.0M |
| 2025-02-14 | 63.52 | 64.07 | 62.45 | 63.63 | 5.0M |
| 2025-02-13 | 65.70 | 65.80 | 63.55 | 63.60 | 6.7M |
| 2025-02-12 | 64.85 | 66.86 | 64.48 | 66.03 | 5.3M |
| 2025-02-11 | 65.50 | 66.18 | 64.20 | 64.74 | 4.3M |
| 2025-02-10 | 64.20 | 66.50 | 62.83 | 65.87 | 7.9M |
| 2025-02-07 | 64.00 | 65.77 | 62.41 | 63.58 | 7.9M |
| 2025-02-06 | 60.04 | 65.00 | 59.88 | 64.16 | 8.2M |
| 2025-02-05 | 58.58 | 61.00 | 58.20 | 60.50 | 5.8M |
| 2025-01-27 | 59.31 | 59.80 | 57.78 | 57.78 | 4.2M |
| 2025-01-24 | 56.77 | 59.51 | 56.11 | 59.26 | 11.0M |
| 2025-01-23 | 61.81 | 62.58 | 60.05 | 60.05 | 5.6M |
| 2025-01-22 | 60.60 | 61.57 | 60.09 | 61.22 | 4.8M |
| 2025-01-21 | 62.00 | 62.16 | 60.00 | 61.18 | 5.1M |
| 2025-01-20 | 61.84 | 62.30 | 61.25 | 61.59 | 5.9M |
| 2025-01-17 | 59.96 | 62.55 | 59.82 | 61.60 | 8.9M |
| 2025-01-16 | 61.00 | 62.80 | 59.71 | 60.40 | 11.2M |
| 2025-01-15 | 60.02 | 60.40 | 59.21 | 59.58 | 6.5M |
| 2025-01-14 | 58.20 | 60.76 | 57.51 | 60.39 | 6.8M |
| 2025-01-13 | 56.31 | 58.40 | 56.00 | 57.72 | 4.3M |
| 2025-01-10 | 58.28 | 60.77 | 57.50 | 57.56 | 7.2M |
| 2025-01-09 | 57.14 | 58.88 | 57.10 | 57.70 | 4.7M |
| 2025-01-08 | 57.02 | 58.49 | 54.64 | 57.67 | 6.4M |
| 2025-01-07 | 57.00 | 57.98 | 55.80 | 57.64 | 6.4M |
| 2025-01-06 | 57.88 | 58.36 | 56.10 | 56.73 | 6.4M |
| 2025-01-03 | 61.80 | 62.30 | 57.99 | 58.02 | 5.7M |
| 2025-01-02 | 64.26 | 64.28 | 60.65 | 61.37 | 5.5M |