74.10
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 76.76 | 78.75 | 76.13 | 77.32 | 4,301.1K |
| 09:35 | 77.16 | 77.18 | 75.16 | 75.16 | 2,497.3K |
| 09:40 | 75.15 | 75.99 | 75.01 | 75.51 | 2,234.8K |
| 09:45 | 75.59 | 76.18 | 75.18 | 75.96 | 1,171.0K |
| 09:50 | 75.96 | 75.96 | 75.34 | 75.81 | 704.4K |
| 09:55 | 75.85 | 76.02 | 75.35 | 75.92 | 691.1K |
| 10:00 | 75.92 | 76.16 | 75.70 | 75.76 | 544.3K |
| 10:05 | 75.83 | 76.30 | 75.71 | 76.15 | 654.8K |
| 10:10 | 76.12 | 76.12 | 75.25 | 75.25 | 759.3K |
| 10:15 | 75.25 | 75.63 | 74.62 | 75.00 | 1,399.1K |
| 10:20 | 75.02 | 75.46 | 74.89 | 75.46 | 748.9K |
| 10:25 | 75.45 | 75.60 | 75.21 | 75.22 | 368.1K |
| 10:30 | 75.31 | 75.68 | 75.19 | 75.67 | 296.7K |
| 10:35 | 75.62 | 75.67 | 75.03 | 75.37 | 525.2K |
| 10:40 | 75.28 | 75.28 | 74.91 | 75.18 | 506.3K |
| 10:45 | 75.04 | 75.43 | 75.02 | 75.39 | 236.6K |
| 10:50 | 75.35 | 76.29 | 75.35 | 76.18 | 606.7K |
| 10:55 | 76.18 | 76.29 | 75.75 | 76.26 | 353.2K |
| 11:00 | 76.25 | 76.77 | 75.90 | 76.25 | 690.1K |
| 11:05 | 76.05 | 76.35 | 75.63 | 75.63 | 243.6K |
| 11:10 | 75.60 | 75.63 | 75.34 | 75.59 | 211.2K |
| 11:15 | 75.61 | 75.66 | 75.19 | 75.23 | 200.7K |
| 11:20 | 75.22 | 75.37 | 75.20 | 75.23 | 172.3K |
| 11:25 | 75.22 | 75.72 | 75.11 | 75.50 | 445.1K |
| 11:30 | 75.50 | 75.50 | 75.50 | 75.50 | 3.6K |
| 13:00 | 75.51 | 75.60 | 75.11 | 75.37 | 320.3K |
| 13:05 | 75.37 | 75.37 | 75.03 | 75.20 | 293.4K |
| 13:10 | 75.20 | 75.60 | 75.20 | 75.43 | 252.9K |
| 13:15 | 75.43 | 75.60 | 75.29 | 75.39 | 236.5K |
| 13:20 | 75.34 | 76.10 | 75.33 | 76.06 | 502.6K |
| 13:25 | 75.98 | 76.41 | 75.98 | 76.41 | 553.8K |
| 13:30 | 76.40 | 76.65 | 75.88 | 76.10 | 722.1K |
| 13:35 | 76.01 | 76.10 | 75.74 | 75.82 | 242.6K |
| 13:40 | 75.80 | 75.88 | 75.42 | 75.61 | 339.9K |
| 13:45 | 75.58 | 75.74 | 75.28 | 75.69 | 373.2K |
| 13:50 | 75.69 | 75.72 | 75.19 | 75.34 | 259.1K |
| 13:55 | 75.32 | 75.47 | 75.08 | 75.15 | 398.5K |
| 14:00 | 75.11 | 75.42 | 75.10 | 75.42 | 261.0K |
| 14:05 | 75.44 | 75.44 | 75.12 | 75.17 | 242.7K |
| 14:10 | 75.15 | 75.18 | 75.00 | 75.02 | 611.3K |
| 14:15 | 75.02 | 75.15 | 74.92 | 75.08 | 604.4K |
| 14:20 | 75.09 | 75.20 | 74.99 | 74.99 | 472.3K |
| 14:25 | 74.95 | 74.95 | 74.52 | 74.92 | 1,063.4K |
| 14:30 | 74.91 | 74.91 | 74.21 | 74.29 | 889.4K |
| 14:35 | 74.29 | 74.55 | 74.08 | 74.30 | 742.7K |
| 14:40 | 74.32 | 74.88 | 74.18 | 74.80 | 622.3K |
| 14:45 | 74.80 | 74.90 | 74.55 | 74.58 | 449.1K |
| 14:50 | 74.62 | 74.63 | 74.34 | 74.53 | 862.5K |
| 14:55 | 74.53 | 74.55 | 74.14 | 74.20 | 556.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 76.88 | 79.15 | 74.01 | 74.10 | 32.8M |
| 2025-09-25 | 73.50 | 78.90 | 72.30 | 77.00 | 49.5M |
| 2025-09-24 | 74.17 | 74.50 | 71.50 | 73.34 | 42.4M |
| 2025-09-23 | 74.58 | 77.38 | 72.45 | 76.07 | 54.0M |
| 2025-09-22 | 73.93 | 73.93 | 67.80 | 71.90 | 50.0M |
| 2025-09-19 | 71.00 | 74.99 | 69.85 | 73.69 | 49.9M |
| 2025-09-18 | 71.31 | 73.70 | 68.01 | 69.99 | 48.7M |
| 2025-09-17 | 69.47 | 72.77 | 67.30 | 71.28 | 49.6M |
| 2025-09-16 | 68.30 | 71.33 | 68.18 | 69.60 | 45.9M |
| 2025-09-15 | 69.00 | 70.96 | 66.30 | 70.35 | 82.2M |
| 2025-09-12 | 67.01 | 69.04 | 66.40 | 69.04 | 14.2M |
| 2025-09-11 | 57.57 | 62.76 | 57.05 | 62.76 | 40.5M |
| 2025-09-10 | 55.05 | 57.58 | 55.05 | 57.05 | 40.5M |
| 2025-09-09 | 54.48 | 57.40 | 53.10 | 55.60 | 44.8M |
| 2025-09-08 | 56.60 | 56.80 | 53.51 | 53.71 | 38.7M |
| 2025-09-05 | 49.90 | 55.00 | 49.71 | 55.00 | 44.0M |
| 2025-09-04 | 53.40 | 55.15 | 48.89 | 50.00 | 38.9M |
| 2025-09-03 | 53.00 | 54.49 | 51.84 | 52.94 | 32.4M |
| 2025-09-02 | 57.33 | 58.78 | 52.67 | 53.19 | 50.7M |
| 2025-09-01 | 61.39 | 63.55 | 56.06 | 57.31 | 58.9M |
| 2025-08-29 | 58.97 | 59.03 | 56.10 | 57.81 | 43.6M |
| 2025-08-28 | 53.60 | 58.45 | 53.45 | 57.80 | 62.2M |
| 2025-08-27 | 53.00 | 57.15 | 52.98 | 54.33 | 74.9M |
| 2025-08-26 | 51.08 | 52.99 | 50.83 | 51.95 | 32.6M |
| 2025-08-25 | 52.89 | 54.38 | 51.55 | 51.82 | 49.7M |
| 2025-08-22 | 49.58 | 52.50 | 49.51 | 52.00 | 44.7M |
| 2025-08-21 | 50.60 | 51.26 | 48.50 | 50.30 | 43.2M |
| 2025-08-20 | 51.01 | 51.22 | 48.51 | 50.63 | 54.9M |
| 2025-08-19 | 53.25 | 54.37 | 51.35 | 52.80 | 54.9M |
| 2025-08-18 | 49.05 | 53.11 | 48.82 | 52.00 | 62.1M |
| 2025-08-15 | 46.29 | 48.73 | 46.29 | 48.28 | 48.0M |
| 2025-08-14 | 47.99 | 48.82 | 46.09 | 46.22 | 53.0M |
| 2025-08-13 | 44.99 | 48.31 | 44.12 | 47.68 | 64.2M |
| 2025-08-12 | 44.30 | 44.61 | 43.20 | 44.50 | 42.8M |
| 2025-08-11 | 42.67 | 45.21 | 42.51 | 44.16 | 51.8M |
| 2025-08-08 | 42.20 | 43.17 | 41.38 | 42.66 | 39.1M |
| 2025-08-07 | 42.74 | 43.33 | 41.88 | 42.19 | 22.6M |
| 2025-08-06 | 42.19 | 43.78 | 41.88 | 42.74 | 28.4M |
| 2025-08-05 | 42.31 | 43.08 | 41.31 | 42.30 | 23.8M |
| 2025-08-04 | 40.62 | 43.00 | 40.44 | 42.34 | 29.2M |
| 2025-08-01 | 42.44 | 42.80 | 40.80 | 41.10 | 30.1M |
| 2025-07-31 | 41.00 | 43.39 | 41.00 | 42.25 | 42.0M |
| 2025-07-30 | 42.30 | 42.37 | 41.13 | 41.20 | 18.7M |
| 2025-07-29 | 42.00 | 42.73 | 40.68 | 42.70 | 28.7M |
| 2025-07-28 | 42.90 | 43.13 | 42.01 | 42.36 | 21.0M |
| 2025-07-25 | 41.85 | 42.53 | 41.45 | 42.50 | 23.9M |
| 2025-07-24 | 41.55 | 41.77 | 41.28 | 41.67 | 17.5M |
| 2025-07-23 | 41.58 | 42.03 | 41.14 | 41.44 | 18.9M |
| 2025-07-22 | 41.96 | 42.13 | 41.27 | 41.56 | 19.2M |
| 2025-07-21 | 43.21 | 43.40 | 41.89 | 42.14 | 22.3M |
| 2025-07-18 | 44.30 | 44.38 | 43.08 | 43.21 | 24.1M |
| 2025-07-17 | 42.64 | 44.13 | 42.16 | 43.89 | 27.4M |
| 2025-07-16 | 43.08 | 44.40 | 42.88 | 43.36 | 43.7M |
| 2025-07-15 | 40.50 | 44.30 | 40.50 | 43.07 | 65.2M |
| 2025-07-14 | 40.02 | 40.90 | 40.02 | 40.27 | 19.4M |
| 2025-07-11 | 39.24 | 39.68 | 38.83 | 39.51 | 16.8M |
| 2025-07-10 | 39.50 | 39.67 | 38.81 | 39.41 | 13.5M |
| 2025-07-09 | 40.30 | 40.30 | 39.40 | 39.61 | 17.9M |
| 2025-07-08 | 39.80 | 40.47 | 39.17 | 40.45 | 18.1M |
| 2025-07-07 | 40.20 | 41.36 | 39.47 | 39.64 | 18.7M |
| 2025-07-04 | 40.06 | 41.90 | 39.95 | 40.81 | 27.0M |
| 2025-07-03 | 40.70 | 41.09 | 39.91 | 39.99 | 17.3M |
| 2025-07-02 | 41.63 | 41.63 | 40.40 | 40.73 | 12.3M |
| 2025-07-01 | 42.74 | 42.74 | 41.50 | 41.67 | 15.8M |
| 2025-06-30 | 42.62 | 43.35 | 42.50 | 42.68 | 21.5M |
| 2025-06-27 | 41.80 | 43.15 | 40.85 | 42.37 | 27.3M |
| 2025-06-26 | 41.70 | 42.58 | 41.38 | 41.88 | 20.1M |
| 2025-06-25 | 40.03 | 43.11 | 40.03 | 42.08 | 29.5M |
| 2025-06-24 | 39.53 | 40.35 | 39.12 | 40.03 | 16.0M |
| 2025-06-23 | 38.33 | 39.14 | 38.33 | 39.06 | 10.8M |
| 2025-06-20 | 40.05 | 40.49 | 38.78 | 38.88 | 17.1M |
| 2025-06-19 | 41.12 | 42.15 | 40.06 | 40.30 | 15.4M |
| 2025-06-18 | 40.69 | 42.00 | 40.47 | 41.12 | 20.0M |
| 2025-06-17 | 43.87 | 43.89 | 40.48 | 40.88 | 29.4M |
| 2025-06-16 | 42.00 | 43.99 | 41.86 | 43.36 | 23.1M |
| 2025-06-13 | 41.97 | 43.49 | 41.56 | 42.40 | 17.4M |
| 2025-06-12 | 42.29 | 43.55 | 41.72 | 42.38 | 22.1M |
| 2025-06-11 | 42.80 | 43.97 | 42.23 | 42.82 | 20.0M |
| 2025-06-10 | 44.00 | 44.26 | 42.21 | 42.70 | 26.1M |
| 2025-06-09 | 43.50 | 44.88 | 42.75 | 44.42 | 41.8M |
| 2025-06-06 | 42.97 | 44.10 | 42.34 | 43.50 | 45.9M |
| 2025-06-05 | 39.08 | 42.46 | 38.43 | 42.46 | 35.1M |
| 2025-06-04 | 38.00 | 39.24 | 37.79 | 38.60 | 16.6M |
| 2025-06-03 | 37.67 | 38.73 | 37.61 | 37.83 | 10.1M |
| 2025-05-30 | 38.90 | 39.19 | 37.81 | 38.00 | 13.2M |
| 2025-05-29 | 39.21 | 39.83 | 38.89 | 39.46 | 17.9M |
| 2025-05-28 | 38.63 | 40.60 | 38.40 | 39.72 | 28.1M |
| 2025-05-27 | 39.10 | 39.18 | 38.12 | 38.24 | 9.9M |
| 2025-05-26 | 38.37 | 39.30 | 38.19 | 39.06 | 11.8M |
| 2025-05-23 | 39.30 | 39.45 | 38.30 | 38.37 | 15.9M |
| 2025-05-22 | 39.76 | 40.58 | 39.20 | 39.35 | 17.2M |
| 2025-05-21 | 39.68 | 40.00 | 39.36 | 39.69 | 10.4M |
| 2025-05-20 | 39.75 | 40.68 | 39.20 | 40.04 | 13.6M |
| 2025-05-19 | 39.96 | 40.35 | 39.15 | 39.94 | 14.9M |
| 2025-05-16 | 39.93 | 41.08 | 39.65 | 40.36 | 18.0M |
| 2025-05-15 | 43.01 | 43.01 | 40.10 | 40.53 | 43.0M |
| 2025-05-14 | 45.20 | 45.47 | 43.42 | 44.40 | 26.1M |
| 2025-05-13 | 45.29 | 46.40 | 44.28 | 44.69 | 36.0M |
| 2025-05-12 | 42.83 | 44.60 | 42.82 | 44.30 | 23.9M |
| 2025-05-09 | 44.00 | 44.00 | 42.45 | 42.63 | 23.0M |
| 2025-05-08 | 44.47 | 45.38 | 43.98 | 44.07 | 19.3M |
| 2025-05-07 | 45.20 | 45.31 | 43.10 | 44.47 | 32.5M |
| 2025-05-06 | 44.00 | 44.87 | 43.43 | 44.70 | 41.5M |
| 2025-04-30 | 41.26 | 43.10 | 40.70 | 42.65 | 40.7M |
| 2025-04-29 | 40.96 | 41.77 | 40.31 | 41.03 | 30.6M |
| 2025-04-28 | 39.30 | 41.81 | 39.30 | 40.97 | 45.0M |
| 2025-04-25 | 37.38 | 39.07 | 37.19 | 38.10 | 24.8M |
| 2025-04-24 | 38.91 | 39.50 | 36.96 | 37.19 | 31.2M |
| 2025-04-23 | 39.39 | 40.16 | 38.87 | 39.39 | 21.2M |
| 2025-04-22 | 41.00 | 41.05 | 38.70 | 38.80 | 25.4M |
| 2025-04-21 | 39.28 | 41.16 | 38.76 | 41.08 | 23.6M |
| 2025-04-18 | 39.59 | 40.50 | 39.25 | 39.35 | 14.9M |
| 2025-04-17 | 38.58 | 40.60 | 38.36 | 39.81 | 30.6M |
| 2025-04-16 | 39.40 | 39.88 | 37.41 | 38.40 | 34.1M |
| 2025-04-15 | 41.22 | 41.69 | 39.60 | 40.32 | 22.5M |
| 2025-04-14 | 41.56 | 42.10 | 40.36 | 41.20 | 35.1M |
| 2025-04-11 | 38.18 | 42.42 | 38.00 | 41.25 | 43.1M |
| 2025-04-10 | 38.51 | 39.93 | 38.43 | 38.70 | 40.3M |
| 2025-04-09 | 34.20 | 37.16 | 31.98 | 36.67 | 43.9M |
| 2025-04-08 | 36.36 | 37.92 | 34.55 | 35.19 | 39.2M |
| 2025-04-07 | 38.41 | 40.12 | 38.39 | 38.39 | 10.0M |
| 2025-04-03 | 42.70 | 44.27 | 42.33 | 42.65 | 20.7M |
| 2025-04-02 | 43.60 | 44.39 | 43.41 | 43.64 | 21.3M |
| 2025-04-01 | 44.28 | 44.58 | 43.30 | 43.39 | 24.1M |
| 2025-03-31 | 42.63 | 44.79 | 41.89 | 44.15 | 42.0M |
| 2025-03-28 | 43.05 | 44.87 | 42.90 | 43.07 | 27.2M |
| 2025-03-27 | 44.50 | 44.93 | 43.01 | 43.11 | 24.8M |
| 2025-03-26 | 43.97 | 45.53 | 43.89 | 44.31 | 28.7M |
| 2025-03-25 | 46.60 | 46.65 | 43.41 | 43.88 | 38.2M |
| 2025-03-24 | 47.80 | 48.19 | 45.38 | 46.40 | 40.1M |
| 2025-03-21 | 49.30 | 49.84 | 47.99 | 48.19 | 39.5M |
| 2025-03-20 | 49.90 | 51.43 | 49.27 | 49.47 | 73.7M |
| 2025-03-19 | 54.00 | 55.79 | 52.00 | 53.82 | 45.7M |
| 2025-03-18 | 56.40 | 56.40 | 54.00 | 54.61 | 46.4M |
| 2025-03-17 | 57.00 | 57.81 | 54.60 | 55.23 | 56.9M |
| 2025-03-14 | 57.00 | 58.97 | 53.36 | 58.02 | 63.4M |
| 2025-03-13 | 56.89 | 58.98 | 55.98 | 58.72 | 74.1M |
| 2025-03-12 | 55.00 | 59.91 | 54.50 | 57.92 | 95.1M |
| 2025-03-11 | 49.00 | 55.77 | 48.80 | 54.46 | 69.6M |
| 2025-03-10 | 50.30 | 51.50 | 49.50 | 50.70 | 38.2M |
| 2025-03-07 | 51.57 | 53.91 | 49.84 | 50.63 | 70.8M |
| 2025-03-06 | 48.19 | 52.03 | 48.19 | 52.03 | 60.7M |
| 2025-03-05 | 45.84 | 47.57 | 44.35 | 47.30 | 55.2M |
| 2025-03-04 | 42.75 | 44.48 | 42.27 | 44.09 | 34.0M |
| 2025-03-03 | 44.88 | 45.71 | 43.00 | 43.61 | 48.3M |
| 2025-02-28 | 48.88 | 49.25 | 45.85 | 45.85 | 52.9M |
| 2025-02-27 | 49.81 | 51.99 | 47.63 | 50.94 | 61.3M |
| 2025-02-26 | 50.21 | 50.50 | 48.50 | 49.44 | 49.7M |
| 2025-02-25 | 49.53 | 52.50 | 48.02 | 50.26 | 88.0M |
| 2025-02-24 | 48.01 | 52.14 | 48.01 | 52.14 | 69.2M |
| 2025-02-21 | 45.12 | 47.40 | 44.90 | 47.40 | 61.8M |
| 2025-02-20 | 42.35 | 43.90 | 41.46 | 43.09 | 56.4M |
| 2025-02-19 | 40.90 | 44.66 | 40.90 | 43.66 | 72.1M |
| 2025-02-18 | 43.98 | 44.97 | 40.05 | 41.08 | 94.3M |
| 2025-02-17 | 41.97 | 41.97 | 41.97 | 41.97 | 4.3M |
| 2025-02-14 | 35.16 | 38.15 | 35.11 | 38.15 | 44.1M |
| 2025-02-13 | 36.34 | 36.42 | 34.63 | 34.68 | 40.2M |
| 2025-02-12 | 35.41 | 37.12 | 34.28 | 36.33 | 50.4M |
| 2025-02-11 | 34.80 | 36.00 | 34.18 | 34.69 | 61.5M |
| 2025-02-10 | 32.43 | 33.84 | 31.50 | 33.84 | 44.3M |
| 2025-02-07 | 30.19 | 31.58 | 30.13 | 30.76 | 33.3M |
| 2025-02-06 | 29.01 | 30.25 | 28.68 | 30.19 | 24.9M |
| 2025-02-05 | 28.82 | 29.26 | 27.82 | 29.19 | 23.4M |
| 2025-01-27 | 30.61 | 30.85 | 28.60 | 28.65 | 24.2M |
| 2025-01-24 | 29.61 | 30.96 | 29.48 | 30.69 | 30.7M |
| 2025-01-23 | 32.40 | 33.32 | 29.70 | 29.97 | 46.9M |
| 2025-01-22 | 31.49 | 32.96 | 31.26 | 32.32 | 39.1M |
| 2025-01-21 | 31.10 | 31.60 | 30.24 | 31.49 | 31.1M |
| 2025-01-20 | 31.27 | 32.00 | 30.43 | 30.90 | 35.4M |
| 2025-01-17 | 30.99 | 32.30 | 29.84 | 31.55 | 49.2M |
| 2025-01-16 | 30.90 | 31.46 | 30.15 | 30.70 | 37.6M |
| 2025-01-15 | 30.91 | 31.58 | 30.18 | 30.39 | 49.9M |
| 2025-01-14 | 27.81 | 29.84 | 27.38 | 29.84 | 33.5M |
| 2025-01-13 | 27.34 | 28.08 | 26.89 | 27.13 | 23.3M |
| 2025-01-10 | 29.54 | 30.00 | 28.16 | 28.18 | 32.3M |
| 2025-01-09 | 28.25 | 31.43 | 28.06 | 30.04 | 48.4M |
| 2025-01-08 | 28.90 | 29.30 | 27.66 | 28.82 | 37.4M |
| 2025-01-07 | 27.36 | 30.18 | 27.14 | 29.85 | 48.5M |
| 2025-01-06 | 26.86 | 28.00 | 26.60 | 27.62 | 30.9M |
| 2025-01-03 | 26.99 | 27.88 | 26.01 | 26.66 | 33.6M |
| 2025-01-02 | 28.48 | 28.92 | 26.54 | 26.94 | 32.5M |