113.39
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 108.74 | 109.21 | 107.11 | 109.05 | 295.5K |
| 09:35 | 109.00 | 109.07 | 108.18 | 108.36 | 138.2K |
| 09:40 | 108.60 | 109.28 | 107.87 | 108.11 | 200.9K |
| 09:45 | 108.11 | 108.15 | 107.10 | 107.48 | 145.3K |
| 09:50 | 107.57 | 107.99 | 107.05 | 107.36 | 90.4K |
| 09:55 | 107.36 | 108.07 | 106.88 | 108.00 | 100.6K |
| 10:00 | 108.06 | 108.32 | 107.49 | 107.49 | 50.1K |
| 10:05 | 107.48 | 107.64 | 106.89 | 106.93 | 106.0K |
| 10:10 | 106.93 | 107.06 | 106.55 | 106.91 | 73.0K |
| 10:15 | 106.96 | 107.50 | 106.83 | 107.50 | 39.2K |
| 10:20 | 107.37 | 107.71 | 107.31 | 107.47 | 33.9K |
| 10:25 | 107.47 | 107.63 | 107.37 | 107.45 | 41.0K |
| 10:30 | 107.63 | 107.75 | 107.16 | 107.40 | 38.2K |
| 10:35 | 107.40 | 107.44 | 107.24 | 107.26 | 15.1K |
| 10:40 | 107.26 | 107.29 | 106.83 | 107.01 | 53.1K |
| 10:45 | 107.09 | 107.42 | 107.07 | 107.21 | 27.2K |
| 10:50 | 107.40 | 107.74 | 107.28 | 107.58 | 20.3K |
| 10:55 | 107.73 | 108.30 | 107.71 | 108.30 | 48.5K |
| 11:00 | 108.30 | 108.34 | 108.01 | 108.15 | 42.0K |
| 11:05 | 108.15 | 108.20 | 107.90 | 107.97 | 21.6K |
| 11:10 | 108.00 | 108.60 | 107.94 | 108.58 | 60.7K |
| 11:15 | 108.73 | 109.00 | 108.40 | 108.80 | 36.6K |
| 11:20 | 108.80 | 108.95 | 108.70 | 108.86 | 31.9K |
| 11:25 | 108.95 | 108.96 | 108.53 | 108.81 | 30.5K |
| 13:00 | 108.95 | 109.44 | 108.78 | 108.78 | 119.5K |
| 13:05 | 108.78 | 108.92 | 107.75 | 107.95 | 76.3K |
| 13:10 | 107.90 | 107.99 | 107.20 | 107.36 | 54.9K |
| 13:15 | 107.36 | 107.97 | 107.36 | 107.88 | 33.8K |
| 13:20 | 107.97 | 108.28 | 107.83 | 108.00 | 29.8K |
| 13:25 | 108.03 | 108.67 | 108.01 | 108.51 | 38.5K |
| 13:30 | 108.50 | 109.45 | 108.31 | 109.26 | 125.8K |
| 13:35 | 109.26 | 109.40 | 108.88 | 109.40 | 77.8K |
| 13:40 | 109.47 | 109.80 | 109.28 | 109.61 | 67.8K |
| 13:45 | 109.67 | 109.67 | 109.28 | 109.40 | 41.4K |
| 13:50 | 109.46 | 109.50 | 109.31 | 109.49 | 31.5K |
| 13:55 | 109.49 | 109.51 | 109.06 | 109.06 | 45.3K |
| 14:00 | 109.19 | 109.63 | 109.19 | 109.45 | 41.1K |
| 14:05 | 109.37 | 109.78 | 109.19 | 109.46 | 67.8K |
| 14:10 | 109.40 | 109.74 | 109.31 | 109.66 | 29.4K |
| 14:15 | 109.66 | 110.00 | 109.61 | 109.66 | 78.9K |
| 14:20 | 109.61 | 109.61 | 109.31 | 109.33 | 31.0K |
| 14:25 | 109.28 | 109.33 | 109.06 | 109.17 | 28.5K |
| 14:30 | 109.16 | 109.25 | 109.04 | 109.17 | 27.1K |
| 14:35 | 109.17 | 109.45 | 109.17 | 109.17 | 36.1K |
| 14:40 | 109.25 | 109.25 | 108.88 | 108.94 | 39.6K |
| 14:45 | 108.94 | 109.23 | 108.80 | 109.23 | 90.5K |
| 14:50 | 109.15 | 109.22 | 109.04 | 109.12 | 75.2K |
| 14:55 | 109.12 | 109.16 | 108.95 | 109.01 | 40.9K |
| 15:40 | 109.19 | 109.19 | 109.19 | 109.19 | 26.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 116.19 | 116.83 | 111.58 | 113.39 | 4.0M |
| 2025-09-25 | 109.20 | 118.63 | 108.16 | 116.28 | 5.5M |
| 2025-09-24 | 109.33 | 110.00 | 106.55 | 109.19 | 3.1M |
| 2025-09-23 | 112.00 | 114.70 | 106.55 | 108.00 | 4.8M |
| 2025-09-22 | 110.01 | 113.73 | 108.30 | 110.90 | 4.0M |
| 2025-09-19 | 113.38 | 113.49 | 108.48 | 109.96 | 3.9M |
| 2025-09-18 | 105.55 | 118.17 | 105.00 | 112.38 | 7.0M |
| 2025-09-17 | 105.44 | 107.17 | 103.88 | 105.50 | 2.7M |
| 2025-09-16 | 107.08 | 107.50 | 103.50 | 105.72 | 3.7M |
| 2025-09-15 | 105.66 | 110.36 | 105.00 | 107.08 | 5.4M |
| 2025-09-12 | 106.56 | 106.60 | 102.96 | 103.10 | 3.8M |
| 2025-09-11 | 103.48 | 107.90 | 102.50 | 106.80 | 4.8M |
| 2025-09-10 | 100.04 | 108.14 | 100.04 | 102.94 | 5.1M |
| 2025-09-09 | 104.83 | 105.48 | 99.52 | 100.00 | 5.0M |
| 2025-09-08 | 107.40 | 107.88 | 102.65 | 105.52 | 6.0M |
| 2025-09-05 | 107.13 | 112.69 | 105.00 | 108.20 | 7.9M |
| 2025-09-04 | 112.51 | 113.30 | 102.11 | 104.84 | 8.6M |
| 2025-09-03 | 104.20 | 116.66 | 99.00 | 110.30 | 10.6M |
| 2025-09-02 | 111.70 | 112.50 | 101.28 | 103.23 | 12.5M |
| 2025-09-01 | 108.00 | 111.72 | 104.22 | 111.72 | 5.9M |
| 2025-08-29 | 91.57 | 93.69 | 89.74 | 93.10 | 2.7M |
| 2025-08-28 | 90.50 | 93.95 | 88.59 | 92.00 | 3.7M |
| 2025-08-27 | 90.80 | 93.17 | 88.58 | 89.26 | 3.2M |
| 2025-08-26 | 91.24 | 92.09 | 90.22 | 90.40 | 2.4M |
| 2025-08-25 | 93.30 | 94.28 | 90.37 | 91.28 | 2.9M |
| 2025-08-22 | 91.18 | 92.95 | 91.18 | 92.95 | 1.5M |
| 2025-08-21 | 92.53 | 93.80 | 90.99 | 91.12 | 1.7M |
| 2025-08-20 | 91.00 | 92.53 | 89.30 | 92.53 | 1.9M |
| 2025-08-19 | 90.86 | 91.70 | 89.50 | 91.42 | 2.0M |
| 2025-08-18 | 89.91 | 92.57 | 89.15 | 90.78 | 2.8M |
| 2025-08-15 | 86.13 | 89.88 | 86.12 | 89.46 | 2.6M |
| 2025-08-14 | 89.48 | 89.75 | 86.44 | 86.60 | 2.8M |
| 2025-08-13 | 88.00 | 89.91 | 86.68 | 89.76 | 2.5M |
| 2025-08-12 | 87.18 | 90.62 | 87.15 | 88.03 | 2.4M |
| 2025-08-11 | 85.10 | 88.22 | 84.99 | 87.18 | 2.0M |
| 2025-08-08 | 84.67 | 86.86 | 84.40 | 85.28 | 1.6M |
| 2025-08-07 | 86.42 | 86.92 | 84.47 | 84.94 | 1.2M |
| 2025-08-06 | 86.40 | 86.97 | 85.50 | 85.90 | 1.1M |
| 2025-08-05 | 86.10 | 87.20 | 85.35 | 86.54 | 1.5M |
| 2025-08-04 | 82.42 | 86.48 | 82.05 | 86.14 | 1.9M |
| 2025-08-01 | 84.21 | 84.21 | 81.99 | 83.30 | 1.6M |
| 2025-07-31 | 84.77 | 88.08 | 83.60 | 84.19 | 2.6M |
| 2025-07-30 | 85.05 | 85.70 | 83.70 | 85.33 | 1.4M |
| 2025-07-29 | 85.30 | 85.88 | 84.40 | 85.15 | 1.4M |
| 2025-07-28 | 84.51 | 86.66 | 83.53 | 85.67 | 2.3M |
| 2025-07-25 | 84.41 | 84.87 | 83.71 | 84.48 | 1.2M |
| 2025-07-24 | 83.50 | 85.58 | 83.50 | 84.42 | 1.5M |
| 2025-07-23 | 83.99 | 84.16 | 83.00 | 83.30 | 1.2M |
| 2025-07-22 | 81.50 | 86.50 | 80.40 | 83.96 | 2.7M |
| 2025-07-21 | 81.17 | 81.81 | 80.66 | 81.62 | 1.4M |
| 2025-07-18 | 82.22 | 84.00 | 80.97 | 81.20 | 2.3M |
| 2025-07-17 | 81.59 | 82.58 | 80.60 | 81.92 | 1.4M |
| 2025-07-16 | 81.41 | 84.49 | 81.00 | 82.02 | 1.8M |
| 2025-07-15 | 82.62 | 83.00 | 80.21 | 80.80 | 1.8M |
| 2025-07-14 | 85.41 | 85.80 | 82.49 | 82.49 | 2.7M |
| 2025-07-11 | 80.31 | 82.49 | 79.01 | 81.63 | 1.6M |
| 2025-07-10 | 79.92 | 80.98 | 79.40 | 80.35 | 0.8M |
| 2025-07-09 | 81.24 | 81.70 | 79.91 | 80.39 | 1.2M |
| 2025-07-08 | 77.08 | 82.00 | 77.00 | 81.24 | 2.4M |
| 2025-07-07 | 77.49 | 77.50 | 75.75 | 76.90 | 0.7M |
| 2025-07-04 | 78.01 | 78.18 | 76.80 | 77.16 | 0.7M |
| 2025-07-03 | 77.40 | 78.65 | 77.40 | 77.77 | 0.9M |
| 2025-07-02 | 78.43 | 79.32 | 76.85 | 77.47 | 1.1M |
| 2025-07-01 | 79.65 | 79.97 | 78.00 | 78.23 | 0.9M |
| 2025-06-30 | 79.39 | 79.79 | 78.23 | 79.65 | 1.1M |
| 2025-06-27 | 78.31 | 79.50 | 78.19 | 78.97 | 1.0M |
| 2025-06-26 | 80.89 | 81.45 | 78.32 | 78.43 | 1.3M |
| 2025-06-25 | 78.15 | 82.58 | 78.11 | 81.15 | 2.0M |
| 2025-06-24 | 75.00 | 78.33 | 74.50 | 77.90 | 1.3M |
| 2025-06-23 | 73.30 | 76.50 | 73.00 | 75.01 | 1.2M |
| 2025-06-20 | 74.31 | 75.24 | 73.25 | 73.60 | 0.7M |
| 2025-06-19 | 74.37 | 75.97 | 74.10 | 74.53 | 0.8M |
| 2025-06-18 | 74.20 | 74.83 | 73.60 | 74.65 | 0.6M |
| 2025-06-17 | 74.21 | 74.50 | 73.64 | 74.18 | 0.8M |
| 2025-06-16 | 74.30 | 74.94 | 73.98 | 74.20 | 1.0M |
| 2025-06-13 | 76.59 | 77.21 | 74.00 | 74.19 | 1.1M |
| 2025-06-12 | 77.00 | 78.96 | 76.18 | 76.86 | 1.1M |
| 2025-06-11 | 75.10 | 77.71 | 75.10 | 77.18 | 0.7M |
| 2025-06-10 | 77.11 | 77.50 | 75.26 | 75.66 | 1.0M |
| 2025-06-09 | 78.47 | 78.76 | 76.84 | 77.13 | 1.0M |
| 2025-06-06 | 78.30 | 78.88 | 77.61 | 78.47 | 0.5M |
| 2025-06-05 | 76.93 | 78.94 | 76.35 | 78.28 | 0.8M |
| 2025-06-04 | 76.67 | 78.31 | 76.02 | 76.72 | 0.9M |
| 2025-06-03 | 77.22 | 77.57 | 74.60 | 76.40 | 1.0M |
| 2025-05-30 | 78.00 | 78.79 | 76.00 | 77.22 | 1.0M |
| 2025-05-29 | 78.14 | 79.42 | 77.82 | 78.66 | 1.1M |
| 2025-05-28 | 78.72 | 79.32 | 77.51 | 77.82 | 0.7M |
| 2025-05-27 | 80.18 | 80.30 | 78.16 | 78.79 | 1.1M |
| 2025-05-26 | 80.91 | 81.78 | 79.17 | 80.03 | 1.6M |
| 2025-05-23 | 82.70 | 82.97 | 80.34 | 80.50 | 1.3M |
| 2025-05-22 | 121.61 | 125.79 | 121.04 | 122.40 | 1.0M |
| 2025-05-21 | 123.89 | 124.58 | 121.00 | 121.61 | 0.8M |
| 2025-05-20 | 123.78 | 124.22 | 121.51 | 123.57 | 0.5M |
| 2025-05-19 | 124.61 | 124.95 | 123.00 | 123.33 | 0.5M |
| 2025-05-16 | 125.87 | 127.27 | 124.06 | 124.55 | 0.6M |
| 2025-05-15 | 128.01 | 128.67 | 125.15 | 126.05 | 0.6M |
| 2025-05-14 | 126.45 | 131.00 | 125.50 | 128.36 | 1.0M |
| 2025-05-13 | 128.01 | 129.20 | 125.90 | 126.45 | 0.7M |
| 2025-05-12 | 127.51 | 127.70 | 125.41 | 126.87 | 0.5M |
| 2025-05-09 | 127.49 | 130.86 | 125.40 | 126.30 | 1.0M |
| 2025-05-08 | 127.45 | 130.69 | 126.01 | 127.62 | 0.7M |
| 2025-05-07 | 126.51 | 128.50 | 126.05 | 127.45 | 0.9M |
| 2025-05-06 | 120.40 | 125.70 | 120.01 | 125.70 | 1.5M |
| 2025-04-30 | 118.00 | 121.14 | 117.57 | 119.32 | 0.7M |
| 2025-04-29 | 117.32 | 120.80 | 117.03 | 118.13 | 0.7M |
| 2025-04-28 | 120.84 | 121.40 | 117.02 | 117.95 | 0.7M |
| 2025-04-25 | 121.21 | 121.21 | 119.31 | 120.95 | 0.7M |
| 2025-04-24 | 120.87 | 121.90 | 118.21 | 120.41 | 1.1M |
| 2025-04-23 | 123.87 | 123.87 | 120.59 | 121.00 | 0.8M |
| 2025-04-22 | 121.79 | 124.00 | 120.50 | 121.65 | 1.1M |
| 2025-04-21 | 124.94 | 127.94 | 119.53 | 122.58 | 2.2M |
| 2025-04-18 | 115.97 | 119.50 | 114.25 | 119.00 | 1.0M |
| 2025-04-17 | 108.00 | 118.54 | 106.00 | 116.00 | 1.4M |
| 2025-04-16 | 110.50 | 110.92 | 107.20 | 108.03 | 0.5M |
| 2025-04-15 | 109.15 | 111.35 | 108.51 | 110.83 | 0.4M |
| 2025-04-14 | 111.69 | 112.85 | 109.25 | 109.60 | 0.8M |
| 2025-04-11 | 106.61 | 111.75 | 106.00 | 110.30 | 0.7M |
| 2025-04-10 | 107.70 | 111.75 | 107.44 | 107.66 | 1.1M |
| 2025-04-09 | 103.88 | 107.40 | 99.23 | 104.89 | 1.1M |
| 2025-04-08 | 102.11 | 108.50 | 102.10 | 106.01 | 1.2M |
| 2025-04-07 | 112.96 | 113.63 | 97.04 | 100.91 | 1.5M |
| 2025-04-03 | 122.24 | 123.04 | 118.56 | 120.50 | 0.9M |
| 2025-04-02 | 121.00 | 127.00 | 120.96 | 124.07 | 0.9M |
| 2025-04-01 | 121.24 | 123.46 | 120.28 | 121.26 | 0.9M |
| 2025-03-31 | 122.64 | 123.35 | 119.36 | 121.04 | 0.8M |
| 2025-03-28 | 122.00 | 127.95 | 121.01 | 122.91 | 1.3M |
| 2025-03-27 | 121.81 | 124.39 | 120.20 | 120.90 | 0.8M |
| 2025-03-26 | 123.52 | 125.79 | 121.90 | 122.19 | 0.7M |
| 2025-03-25 | 127.19 | 129.29 | 123.99 | 124.34 | 0.6M |
| 2025-03-24 | 127.10 | 128.38 | 124.18 | 126.80 | 0.8M |
| 2025-03-21 | 129.22 | 130.71 | 126.18 | 127.14 | 1.0M |
| 2025-03-20 | 129.65 | 133.09 | 128.60 | 131.12 | 1.2M |
| 2025-03-19 | 135.13 | 136.64 | 129.17 | 129.65 | 2.1M |
| 2025-03-18 | 140.11 | 151.28 | 136.00 | 137.05 | 3.9M |
| 2025-03-17 | 136.00 | 137.07 | 128.60 | 132.23 | 2.4M |
| 2025-03-14 | 134.64 | 141.20 | 133.00 | 137.09 | 2.4M |
| 2025-03-13 | 129.50 | 140.00 | 129.05 | 134.51 | 2.8M |
| 2025-03-12 | 129.86 | 137.47 | 125.23 | 131.01 | 2.3M |
| 2025-03-11 | 117.02 | 124.00 | 116.57 | 121.88 | 1.2M |
| 2025-03-10 | 112.76 | 119.92 | 112.76 | 118.31 | 1.5M |
| 2025-03-07 | 115.97 | 116.24 | 112.30 | 113.56 | 1.1M |
| 2025-03-06 | 116.40 | 116.95 | 114.91 | 116.56 | 1.0M |
| 2025-03-05 | 116.78 | 116.78 | 112.75 | 116.08 | 0.6M |
| 2025-03-04 | 115.01 | 118.29 | 114.70 | 115.45 | 0.6M |
| 2025-03-03 | 115.00 | 119.15 | 114.58 | 115.70 | 0.8M |
| 2025-02-28 | 123.54 | 123.54 | 113.00 | 114.76 | 1.2M |
| 2025-02-27 | 124.70 | 125.75 | 121.23 | 123.55 | 0.9M |
| 2025-02-26 | 122.68 | 129.31 | 122.00 | 125.16 | 1.6M |
| 2025-02-25 | 119.95 | 123.00 | 116.50 | 122.30 | 1.1M |
| 2025-02-24 | 121.15 | 122.88 | 117.86 | 121.00 | 1.0M |
| 2025-02-21 | 113.89 | 121.86 | 112.52 | 120.42 | 1.4M |
| 2025-02-20 | 114.99 | 115.46 | 110.96 | 112.70 | 1.1M |
| 2025-02-19 | 114.78 | 116.60 | 113.89 | 114.60 | 0.8M |
| 2025-02-18 | 116.90 | 118.81 | 114.34 | 115.30 | 0.6M |
| 2025-02-17 | 117.50 | 117.99 | 115.70 | 116.49 | 0.5M |
| 2025-02-14 | 115.76 | 119.41 | 115.06 | 118.00 | 0.4M |
| 2025-02-13 | 119.45 | 119.99 | 116.18 | 116.23 | 0.5M |
| 2025-02-12 | 117.41 | 121.86 | 117.41 | 119.84 | 0.7M |
| 2025-02-11 | 117.71 | 119.60 | 116.13 | 118.33 | 0.5M |
| 2025-02-10 | 122.50 | 122.67 | 115.53 | 118.41 | 1.0M |
| 2025-02-07 | 119.00 | 123.88 | 118.59 | 122.95 | 1.0M |
| 2025-02-06 | 113.64 | 119.28 | 112.02 | 119.28 | 1.2M |
| 2025-02-05 | 120.09 | 120.09 | 112.66 | 113.70 | 1.3M |
| 2025-01-27 | 122.00 | 125.00 | 118.55 | 119.43 | 1.5M |
| 2025-01-24 | 116.79 | 124.95 | 116.46 | 123.22 | 1.2M |
| 2025-01-23 | 118.19 | 120.00 | 115.54 | 116.82 | 0.9M |
| 2025-01-22 | 115.14 | 118.82 | 115.14 | 118.19 | 1.1M |
| 2025-01-21 | 112.90 | 118.50 | 112.57 | 116.89 | 1.5M |
| 2025-01-20 | 107.23 | 110.95 | 107.17 | 108.98 | 0.6M |
| 2025-01-17 | 104.70 | 108.66 | 103.85 | 107.00 | 0.6M |
| 2025-01-16 | 107.74 | 109.45 | 104.24 | 104.80 | 0.6M |
| 2025-01-15 | 107.00 | 110.20 | 106.60 | 107.83 | 0.7M |
| 2025-01-14 | 105.09 | 108.27 | 104.60 | 107.50 | 0.7M |
| 2025-01-13 | 103.25 | 106.50 | 103.00 | 105.20 | 0.5M |
| 2025-01-10 | 107.14 | 108.40 | 104.36 | 104.88 | 0.6M |
| 2025-01-09 | 103.50 | 108.81 | 103.50 | 107.14 | 1.0M |
| 2025-01-08 | 100.28 | 105.26 | 100.00 | 104.25 | 0.8M |
| 2025-01-07 | 99.54 | 101.72 | 98.54 | 100.22 | 0.7M |
| 2025-01-06 | 96.00 | 101.41 | 95.54 | 99.94 | 0.9M |
| 2025-01-03 | 96.77 | 100.46 | 96.14 | 96.56 | 0.7M |
| 2025-01-02 | 103.52 | 105.95 | 96.10 | 97.25 | 1.1M |