119.70
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 124.40 | 126.26 | 124.40 | 125.94 | 730.8K |
| 09:35 | 125.85 | 126.16 | 124.50 | 124.66 | 402.3K |
| 09:40 | 124.66 | 126.00 | 123.80 | 123.80 | 410.3K |
| 09:45 | 123.60 | 125.98 | 123.50 | 125.20 | 460.7K |
| 09:50 | 125.29 | 125.29 | 122.17 | 122.57 | 602.1K |
| 09:55 | 122.68 | 122.90 | 120.52 | 122.10 | 1,176.5K |
| 10:00 | 122.47 | 123.22 | 121.54 | 122.10 | 387.7K |
| 10:05 | 122.19 | 122.80 | 121.02 | 122.80 | 240.4K |
| 10:10 | 122.80 | 122.80 | 121.40 | 122.19 | 309.6K |
| 10:15 | 122.22 | 122.61 | 121.30 | 121.46 | 174.0K |
| 10:20 | 121.53 | 122.50 | 121.00 | 122.44 | 198.0K |
| 10:25 | 122.43 | 122.65 | 122.00 | 122.58 | 156.4K |
| 10:30 | 122.58 | 122.72 | 122.01 | 122.35 | 152.2K |
| 10:35 | 122.44 | 122.44 | 121.55 | 121.60 | 101.6K |
| 10:40 | 121.57 | 122.00 | 121.33 | 121.66 | 126.8K |
| 10:45 | 121.69 | 122.51 | 121.69 | 122.32 | 70.6K |
| 10:50 | 122.48 | 123.20 | 122.48 | 123.20 | 135.0K |
| 10:55 | 123.30 | 123.99 | 123.10 | 123.99 | 102.9K |
| 11:00 | 124.01 | 125.20 | 124.01 | 124.38 | 269.0K |
| 11:05 | 124.05 | 124.05 | 123.30 | 123.81 | 69.7K |
| 11:10 | 123.97 | 124.00 | 123.11 | 123.60 | 83.0K |
| 11:15 | 123.60 | 123.60 | 122.65 | 122.71 | 38.7K |
| 11:20 | 122.71 | 122.71 | 122.01 | 122.21 | 94.3K |
| 11:25 | 122.26 | 122.50 | 121.83 | 122.15 | 172.4K |
| 13:00 | 122.15 | 122.36 | 121.20 | 121.58 | 206.0K |
| 13:05 | 121.73 | 122.06 | 121.50 | 121.76 | 61.8K |
| 13:10 | 121.89 | 122.36 | 121.66 | 122.30 | 105.4K |
| 13:15 | 122.14 | 122.50 | 122.00 | 122.33 | 53.1K |
| 13:20 | 122.35 | 122.80 | 122.26 | 122.70 | 63.7K |
| 13:25 | 122.60 | 122.88 | 122.40 | 122.47 | 92.6K |
| 13:30 | 122.67 | 123.00 | 121.68 | 121.75 | 98.7K |
| 13:35 | 121.75 | 121.98 | 121.45 | 121.72 | 58.7K |
| 13:40 | 121.68 | 121.95 | 121.58 | 121.61 | 102.5K |
| 13:45 | 121.61 | 122.50 | 121.53 | 122.48 | 101.3K |
| 13:50 | 122.59 | 123.19 | 121.00 | 121.93 | 115.6K |
| 13:55 | 121.95 | 121.95 | 121.00 | 121.07 | 266.7K |
| 14:00 | 121.02 | 121.45 | 121.02 | 121.45 | 100.7K |
| 14:05 | 121.40 | 121.68 | 120.80 | 120.97 | 117.8K |
| 14:10 | 120.96 | 120.96 | 120.32 | 120.56 | 179.6K |
| 14:15 | 120.56 | 121.06 | 120.46 | 120.82 | 105.1K |
| 14:20 | 120.82 | 121.15 | 120.48 | 120.48 | 101.8K |
| 14:25 | 120.48 | 120.58 | 120.21 | 120.50 | 137.9K |
| 14:30 | 120.50 | 120.74 | 120.00 | 120.15 | 221.9K |
| 14:35 | 120.16 | 120.51 | 119.81 | 119.91 | 203.9K |
| 14:40 | 119.85 | 121.35 | 119.83 | 121.06 | 185.4K |
| 14:45 | 121.05 | 121.79 | 120.70 | 120.73 | 247.8K |
| 14:50 | 120.73 | 120.94 | 119.89 | 120.10 | 242.2K |
| 14:55 | 120.00 | 120.17 | 119.83 | 119.90 | 89.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 124.38 | 126.37 | 119.70 | 119.70 | 10.0M |
| 2025-09-25 | 127.00 | 132.33 | 125.59 | 126.51 | 12.9M |
| 2025-09-24 | 129.54 | 131.99 | 124.51 | 129.40 | 12.6M |
| 2025-09-23 | 147.50 | 151.35 | 126.01 | 133.00 | 23.4M |
| 2025-09-22 | 153.99 | 161.80 | 143.01 | 148.00 | 18.7M |
| 2025-09-19 | 145.00 | 161.70 | 143.00 | 154.00 | 21.9M |
| 2025-09-18 | 115.90 | 140.40 | 114.00 | 140.40 | 22.7M |
| 2025-09-17 | 112.50 | 122.00 | 108.31 | 117.00 | 18.7M |
| 2025-09-16 | 96.90 | 106.10 | 94.87 | 105.60 | 13.7M |
| 2025-09-15 | 97.00 | 97.99 | 94.58 | 95.40 | 8.7M |
| 2025-09-12 | 97.99 | 99.68 | 94.00 | 96.80 | 12.1M |
| 2025-09-11 | 96.30 | 105.00 | 94.07 | 100.85 | 15.2M |
| 2025-09-10 | 101.40 | 102.24 | 95.01 | 97.70 | 10.6M |
| 2025-09-09 | 98.00 | 101.94 | 96.36 | 98.29 | 7.0M |
| 2025-09-08 | 107.00 | 107.01 | 97.09 | 97.93 | 12.6M |
| 2025-09-05 | 99.88 | 109.99 | 96.59 | 106.40 | 13.9M |
| 2025-09-04 | 112.00 | 117.00 | 94.01 | 95.40 | 12.8M |
| 2025-09-03 | 106.69 | 114.22 | 103.00 | 107.53 | 9.1M |
| 2025-09-02 | 118.88 | 120.00 | 105.00 | 106.70 | 15.0M |
| 2025-09-01 | 124.50 | 131.33 | 113.58 | 124.99 | 14.8M |
| 2025-08-29 | 115.00 | 125.00 | 104.10 | 125.00 | 17.6M |
| 2025-08-28 | 101.04 | 120.00 | 101.04 | 116.77 | 16.1M |
| 2025-08-27 | 94.22 | 108.78 | 93.58 | 101.01 | 15.9M |
| 2025-08-26 | 96.23 | 103.50 | 94.40 | 95.05 | 17.6M |
| 2025-08-25 | 103.28 | 108.52 | 95.00 | 99.57 | 24.6M |
| 2025-08-22 | 86.80 | 93.44 | 84.20 | 90.43 | 14.0M |
| 2025-08-21 | 88.80 | 90.00 | 85.93 | 86.22 | 9.7M |
| 2025-08-20 | 88.00 | 90.00 | 82.95 | 89.25 | 13.4M |
| 2025-08-19 | 86.00 | 97.98 | 86.00 | 90.01 | 23.9M |
| 2025-08-18 | 70.60 | 82.92 | 70.60 | 82.92 | 12.1M |
| 2025-08-15 | 71.88 | 73.33 | 69.06 | 69.10 | 11.1M |
| 2025-08-14 | 77.30 | 77.30 | 70.51 | 72.01 | 10.6M |
| 2025-08-13 | 71.91 | 78.40 | 71.04 | 77.30 | 10.5M |
| 2025-08-12 | 70.00 | 73.38 | 69.01 | 72.83 | 8.8M |
| 2025-08-11 | 64.99 | 73.94 | 64.70 | 70.07 | 12.3M |
| 2025-08-08 | 64.45 | 65.54 | 63.62 | 64.29 | 5.0M |
| 2025-08-07 | 65.01 | 68.50 | 63.88 | 64.99 | 8.2M |
| 2025-08-06 | 67.19 | 68.27 | 65.30 | 65.79 | 5.7M |
| 2025-08-05 | 67.76 | 68.74 | 65.01 | 67.19 | 7.5M |
| 2025-08-04 | 65.70 | 69.97 | 63.09 | 67.76 | 10.7M |
| 2025-08-01 | 64.21 | 69.50 | 62.11 | 66.05 | 15.7M |
| 2025-07-31 | 66.24 | 68.00 | 64.60 | 65.02 | 12.9M |
| 2025-07-30 | 65.00 | 66.44 | 64.17 | 64.94 | 12.5M |
| 2025-07-29 | 56.33 | 66.83 | 56.32 | 64.48 | 23.8M |
| 2025-07-28 | 55.18 | 56.39 | 55.03 | 55.75 | 5.2M |
| 2025-07-25 | 55.40 | 55.80 | 54.92 | 55.29 | 3.9M |
| 2025-07-24 | 57.85 | 57.90 | 54.80 | 55.41 | 8.4M |
| 2025-07-23 | 57.77 | 57.99 | 56.00 | 56.99 | 7.0M |
| 2025-07-22 | 57.85 | 62.28 | 57.83 | 58.31 | 11.4M |
| 2025-07-21 | 60.85 | 61.84 | 58.00 | 58.00 | 11.2M |
| 2025-07-18 | 64.77 | 65.30 | 61.03 | 61.17 | 11.0M |
| 2025-07-17 | 58.78 | 65.89 | 58.18 | 65.16 | 13.8M |
| 2025-07-16 | 60.83 | 62.68 | 59.03 | 59.21 | 7.1M |
| 2025-07-15 | 60.11 | 63.89 | 59.02 | 60.86 | 9.8M |
| 2025-07-14 | 58.74 | 60.67 | 58.20 | 58.93 | 5.3M |
| 2025-07-11 | 60.07 | 60.38 | 57.60 | 58.72 | 6.1M |
| 2025-07-10 | 58.44 | 61.66 | 58.12 | 60.00 | 7.2M |
| 2025-07-09 | 58.42 | 60.15 | 57.99 | 58.01 | 4.2M |
| 2025-07-08 | 56.21 | 59.45 | 56.21 | 58.90 | 5.6M |
| 2025-07-07 | 58.00 | 58.86 | 55.36 | 57.72 | 7.0M |
| 2025-07-04 | 62.57 | 62.72 | 58.88 | 59.30 | 6.7M |
| 2025-07-03 | 59.69 | 63.80 | 59.69 | 62.47 | 8.5M |
| 2025-07-02 | 60.77 | 60.77 | 58.82 | 59.42 | 4.7M |
| 2025-07-01 | 62.06 | 62.30 | 59.59 | 61.38 | 6.6M |
| 2025-06-30 | 62.10 | 63.92 | 61.23 | 62.69 | 8.4M |
| 2025-06-27 | 60.00 | 64.48 | 57.95 | 62.99 | 9.6M |
| 2025-06-26 | 61.28 | 62.78 | 60.00 | 60.30 | 7.0M |
| 2025-06-25 | 61.66 | 63.06 | 59.59 | 60.45 | 7.3M |
| 2025-06-24 | 61.60 | 63.53 | 60.90 | 61.63 | 5.8M |
| 2025-06-23 | 65.82 | 65.82 | 60.62 | 61.55 | 10.0M |
| 2025-06-20 | 73.99 | 74.00 | 65.60 | 65.82 | 10.0M |
| 2025-06-19 | 73.01 | 77.55 | 71.18 | 74.45 | 5.7M |
| 2025-06-18 | 70.13 | 75.98 | 68.00 | 75.23 | 6.0M |
| 2025-06-17 | 68.46 | 72.00 | 67.85 | 70.33 | 4.8M |
| 2025-06-16 | 64.00 | 69.88 | 64.00 | 68.90 | 7.2M |
| 2025-06-13 | 64.20 | 66.66 | 63.18 | 64.82 | 4.6M |
| 2025-06-12 | 62.67 | 68.88 | 62.04 | 65.30 | 9.1M |
| 2025-06-11 | 63.07 | 66.17 | 62.68 | 63.02 | 6.0M |
| 2025-06-10 | 61.30 | 66.68 | 59.48 | 64.26 | 9.3M |
| 2025-06-09 | 61.41 | 63.90 | 60.61 | 61.51 | 8.7M |
| 2025-06-06 | 62.65 | 64.20 | 60.41 | 61.08 | 10.7M |
| 2025-06-05 | 59.13 | 71.11 | 58.13 | 64.39 | 15.3M |
| 2025-06-04 | 53.58 | 61.67 | 53.58 | 59.62 | 9.7M |
| 2025-06-03 | 55.25 | 56.48 | 52.50 | 53.44 | 5.4M |
| 2025-05-30 | 57.32 | 58.06 | 55.32 | 55.71 | 4.7M |
| 2025-05-29 | 58.58 | 59.95 | 56.38 | 59.00 | 7.9M |
| 2025-05-28 | 53.80 | 58.13 | 53.25 | 57.29 | 8.4M |
| 2025-05-27 | 54.29 | 55.55 | 52.61 | 53.25 | 6.0M |
| 2025-05-26 | 51.76 | 54.62 | 51.05 | 54.46 | 7.8M |
| 2025-05-23 | 51.92 | 52.22 | 50.39 | 51.15 | 5.8M |
| 2025-05-22 | 48.28 | 52.62 | 47.95 | 52.19 | 10.6M |
| 2025-05-21 | 61.35 | 66.50 | 61.11 | 63.29 | 7.1M |
| 2025-05-20 | 61.92 | 63.50 | 60.83 | 61.60 | 3.3M |
| 2025-05-19 | 63.74 | 64.64 | 61.83 | 62.02 | 3.0M |
| 2025-05-16 | 61.02 | 64.43 | 61.02 | 63.32 | 4.7M |
| 2025-05-15 | 66.10 | 66.13 | 61.54 | 61.85 | 6.9M |
| 2025-05-14 | 67.43 | 70.93 | 65.87 | 66.30 | 7.0M |
| 2025-05-13 | 67.64 | 68.20 | 65.50 | 65.99 | 4.3M |
| 2025-05-12 | 67.28 | 70.00 | 65.33 | 66.32 | 5.5M |
| 2025-05-09 | 66.72 | 68.01 | 65.00 | 66.13 | 6.2M |
| 2025-05-08 | 63.09 | 68.24 | 63.09 | 68.01 | 11.3M |
| 2025-05-07 | 64.86 | 65.30 | 62.63 | 63.28 | 6.0M |
| 2025-05-06 | 60.30 | 64.88 | 60.30 | 64.09 | 12.7M |
| 2025-04-30 | 52.20 | 60.49 | 51.29 | 59.70 | 12.7M |
| 2025-04-29 | 51.31 | 51.78 | 50.11 | 51.73 | 2.7M |
| 2025-04-28 | 52.36 | 53.54 | 50.85 | 51.02 | 4.5M |
| 2025-04-25 | 51.25 | 54.66 | 50.00 | 52.78 | 7.1M |
| 2025-04-24 | 53.21 | 54.88 | 52.55 | 52.85 | 4.4M |
| 2025-04-23 | 51.45 | 54.89 | 51.11 | 53.71 | 6.3M |
| 2025-04-22 | 51.03 | 51.56 | 50.38 | 50.76 | 2.2M |
| 2025-04-21 | 50.50 | 51.46 | 50.13 | 51.31 | 2.9M |
| 2025-04-18 | 49.67 | 50.66 | 49.67 | 50.15 | 1.8M |
| 2025-04-17 | 50.38 | 51.46 | 50.00 | 50.17 | 2.0M |
| 2025-04-16 | 50.69 | 51.46 | 49.30 | 50.54 | 3.3M |
| 2025-04-15 | 52.15 | 52.36 | 50.78 | 51.37 | 2.5M |
| 2025-04-14 | 53.00 | 53.25 | 51.68 | 51.98 | 3.3M |
| 2025-04-11 | 49.19 | 52.20 | 49.19 | 51.16 | 3.9M |
| 2025-04-10 | 50.00 | 52.50 | 50.00 | 50.26 | 5.8M |
| 2025-04-09 | 45.62 | 47.85 | 42.20 | 47.45 | 5.5M |
| 2025-04-08 | 45.32 | 47.50 | 45.09 | 46.45 | 5.9M |
| 2025-04-07 | 52.77 | 52.80 | 45.28 | 45.28 | 7.2M |
| 2025-04-03 | 58.13 | 58.59 | 56.31 | 56.60 | 3.7M |
| 2025-04-02 | 59.30 | 60.50 | 58.70 | 58.88 | 2.9M |
| 2025-04-01 | 59.40 | 59.87 | 58.66 | 58.78 | 2.1M |
| 2025-03-31 | 58.80 | 59.83 | 58.20 | 59.46 | 2.9M |
| 2025-03-28 | 59.87 | 60.60 | 58.50 | 58.80 | 3.2M |
| 2025-03-27 | 60.29 | 61.20 | 59.45 | 60.20 | 2.7M |
| 2025-03-26 | 60.91 | 61.55 | 60.42 | 60.61 | 2.5M |
| 2025-03-25 | 64.56 | 65.39 | 60.33 | 60.78 | 6.5M |
| 2025-03-24 | 62.99 | 64.59 | 62.00 | 64.49 | 5.0M |
| 2025-03-21 | 63.20 | 63.97 | 61.58 | 62.41 | 4.4M |
| 2025-03-20 | 63.70 | 64.49 | 62.91 | 63.39 | 3.3M |
| 2025-03-19 | 67.57 | 67.68 | 62.91 | 63.30 | 9.5M |
| 2025-03-18 | 67.94 | 69.08 | 65.62 | 68.47 | 5.2M |
| 2025-03-17 | 69.23 | 69.89 | 67.30 | 68.00 | 5.2M |
| 2025-03-14 | 66.00 | 69.50 | 65.01 | 68.28 | 5.2M |
| 2025-03-13 | 69.20 | 69.44 | 65.56 | 65.85 | 6.0M |
| 2025-03-12 | 72.30 | 72.30 | 68.38 | 68.75 | 7.2M |
| 2025-03-11 | 74.23 | 74.63 | 70.71 | 71.48 | 5.6M |
| 2025-03-10 | 71.60 | 76.88 | 71.15 | 76.06 | 6.3M |
| 2025-03-07 | 72.75 | 73.55 | 70.50 | 71.72 | 4.9M |
| 2025-03-06 | 72.25 | 74.16 | 71.66 | 73.70 | 6.9M |
| 2025-03-05 | 69.41 | 73.01 | 68.28 | 72.16 | 7.8M |
| 2025-03-04 | 67.80 | 69.49 | 67.20 | 69.10 | 4.6M |
| 2025-03-03 | 71.61 | 72.35 | 68.10 | 69.09 | 5.6M |
| 2025-02-28 | 77.90 | 78.64 | 70.15 | 70.84 | 9.4M |
| 2025-02-27 | 89.88 | 90.20 | 77.81 | 80.99 | 11.0M |
| 2025-02-26 | 90.60 | 91.40 | 86.86 | 89.40 | 5.6M |
| 2025-02-25 | 92.15 | 93.65 | 89.15 | 91.22 | 5.2M |
| 2025-02-24 | 106.88 | 106.88 | 94.00 | 94.80 | 7.5M |
| 2025-02-21 | 106.78 | 113.00 | 103.00 | 107.18 | 3.1M |
| 2025-02-20 | 102.84 | 109.50 | 101.39 | 107.85 | 2.6M |
| 2025-02-19 | 100.14 | 104.59 | 97.00 | 103.43 | 2.8M |
| 2025-02-18 | 102.97 | 106.18 | 100.01 | 100.50 | 2.5M |
| 2025-02-17 | 99.92 | 108.00 | 98.50 | 103.10 | 4.5M |
| 2025-02-14 | 105.00 | 110.92 | 97.72 | 101.78 | 4.9M |
| 2025-02-13 | 110.00 | 116.00 | 105.33 | 106.27 | 3.0M |
| 2025-02-12 | 108.06 | 112.58 | 106.00 | 111.55 | 2.6M |
| 2025-02-11 | 102.36 | 111.70 | 101.30 | 108.70 | 3.7M |
| 2025-02-10 | 104.31 | 107.98 | 101.62 | 102.90 | 3.7M |
| 2025-02-07 | 100.00 | 114.55 | 98.08 | 105.20 | 5.9M |
| 2025-02-06 | 94.00 | 103.00 | 91.00 | 100.88 | 6.2M |
| 2025-02-05 | 96.00 | 97.50 | 84.84 | 89.00 | 7.7M |
| 2025-01-27 | 106.08 | 108.97 | 96.88 | 100.77 | 5.6M |
| 2025-01-24 | 106.98 | 115.60 | 106.00 | 110.00 | 5.3M |
| 2025-01-23 | 102.00 | 112.88 | 100.35 | 104.29 | 6.6M |
| 2025-01-22 | 107.66 | 112.10 | 104.26 | 108.13 | 8.6M |
| 2025-01-21 | 92.00 | 93.91 | 90.02 | 93.42 | 2.2M |
| 2025-01-20 | 89.90 | 92.74 | 88.00 | 92.66 | 2.2M |
| 2025-01-17 | 86.97 | 91.00 | 83.50 | 89.69 | 3.6M |
| 2025-01-16 | 81.50 | 91.89 | 81.01 | 86.97 | 4.5M |
| 2025-01-15 | 81.00 | 82.50 | 79.00 | 81.14 | 2.0M |
| 2025-01-14 | 79.00 | 82.63 | 76.80 | 80.86 | 3.5M |
| 2025-01-13 | 76.21 | 80.69 | 76.03 | 78.30 | 2.0M |
| 2025-01-10 | 81.65 | 84.20 | 78.00 | 78.00 | 4.6M |
| 2025-01-09 | 85.50 | 86.50 | 82.51 | 82.55 | 5.0M |
| 2025-01-08 | 82.80 | 95.20 | 80.28 | 86.20 | 7.6M |
| 2025-01-07 | 81.85 | 89.89 | 79.60 | 86.04 | 6.1M |
| 2025-01-06 | 83.27 | 86.73 | 79.50 | 80.69 | 2.4M |
| 2025-01-03 | 85.00 | 86.55 | 81.75 | 82.20 | 2.0M |
| 2025-01-02 | 88.01 | 91.70 | 83.21 | 85.30 | 3.9M |