102.30
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 103.70 | 104.70 | 103.50 | 103.50 | 7.8K |
| 09:35 | 103.60 | 103.80 | 103.60 | 103.80 | 1.4K |
| 09:40 | 103.90 | 103.90 | 103.40 | 103.80 | 11.9K |
| 09:45 | 103.80 | 103.80 | 103.80 | 103.80 | 0.8K |
| 09:50 | 103.50 | 103.90 | 103.30 | 103.30 | 7.2K |
| 09:55 | 103.40 | 103.80 | 103.30 | 103.30 | 3.6K |
| 10:00 | 103.40 | 103.40 | 103.40 | 103.40 | 1.9K |
| 10:05 | 103.10 | 103.60 | 103.00 | 103.60 | 9.9K |
| 10:10 | 103.10 | 103.30 | 103.00 | 103.00 | 24.7K |
| 10:15 | 103.20 | 103.20 | 102.60 | 102.60 | 9.7K |
| 10:20 | 102.70 | 103.00 | 102.70 | 102.80 | 2.3K |
| 10:25 | 102.70 | 102.70 | 102.30 | 102.30 | 8.6K |
| 10:30 | 102.80 | 102.80 | 102.50 | 102.50 | 3.9K |
| 10:35 | 102.60 | 102.60 | 102.60 | 102.60 | 2.9K |
| 10:40 | 102.90 | 102.90 | 102.90 | 102.90 | 1.3K |
| 10:45 | 103.30 | 103.30 | 102.90 | 102.90 | 0.2K |
| 10:50 | 103.20 | 103.20 | 102.50 | 102.50 | 3.7K |
| 10:55 | 102.70 | 103.00 | 102.40 | 103.00 | 4.8K |
| 11:10 | 102.50 | 102.50 | 102.50 | 102.50 | 2.7K |
| 11:25 | 102.40 | 102.40 | 102.30 | 102.30 | 9.2K |
| 11:30 | 102.40 | 102.40 | 101.90 | 102.10 | 28.2K |
| 11:35 | 101.80 | 102.10 | 101.80 | 102.10 | 3.4K |
| 11:40 | 102.20 | 102.20 | 101.80 | 101.80 | 0.3K |
| 11:45 | 102.20 | 102.20 | 101.80 | 101.80 | 0.7K |
| 11:55 | 101.50 | 101.50 | 101.50 | 101.50 | 6.5K |
| 13:00 | 101.60 | 101.70 | 101.60 | 101.70 | 3.5K |
| 13:05 | 101.80 | 101.90 | 101.70 | 101.70 | 0.1K |
| 13:10 | 101.80 | 101.80 | 101.80 | 101.80 | 0.0K |
| 13:15 | 101.90 | 102.20 | 101.90 | 102.20 | 1.4K |
| 13:20 | 102.30 | 102.40 | 102.10 | 102.20 | 3.9K |
| 13:40 | 102.30 | 102.30 | 102.00 | 102.00 | 2.0K |
| 13:55 | 101.90 | 101.90 | 101.90 | 101.90 | 0.6K |
| 14:05 | 101.80 | 101.80 | 101.60 | 101.60 | 5.3K |
| 14:15 | 101.70 | 101.80 | 101.70 | 101.80 | 0.7K |
| 14:20 | 101.70 | 101.70 | 101.70 | 101.70 | 2.3K |
| 14:25 | 101.80 | 101.90 | 101.80 | 101.90 | 0.6K |
| 14:30 | 102.00 | 102.00 | 101.90 | 101.90 | 5.7K |
| 14:40 | 102.20 | 102.50 | 102.20 | 102.50 | 5.9K |
| 14:55 | 102.70 | 102.70 | 102.70 | 102.70 | 0.3K |
| 15:05 | 102.50 | 102.50 | 102.50 | 102.50 | 1.6K |
| 15:10 | 102.30 | 102.30 | 102.30 | 102.30 | 1.0K |
| 15:15 | 102.40 | 102.60 | 102.40 | 102.60 | 1.0K |
| 15:20 | 102.70 | 102.80 | 102.60 | 102.80 | 2.5K |
| 15:25 | 102.90 | 102.90 | 102.90 | 102.90 | 0.6K |
| 15:30 | 102.70 | 102.70 | 102.70 | 102.70 | 0.5K |
| 15:45 | 102.80 | 102.80 | 102.70 | 102.70 | 1.5K |
| 15:50 | 102.60 | 102.60 | 102.60 | 102.60 | 0.3K |
| 15:55 | 102.80 | 102.90 | 102.80 | 102.90 | 2.7K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 102.40 | 102.70 | 100.50 | 102.30 | 0.1M |
| 2025-09-26 | 102.60 | 103.00 | 100.50 | 101.50 | 0.2M |
| 2025-09-25 | 103.70 | 103.70 | 102.40 | 103.30 | 0.1M |
| 2025-09-24 | 103.80 | 104.80 | 102.00 | 103.30 | 0.2M |
| 2025-09-23 | 103.70 | 104.70 | 101.50 | 102.90 | 0.2M |
| 2025-09-22 | 106.20 | 106.30 | 103.70 | 104.70 | 0.2M |
| 2025-09-19 | 108.00 | 108.40 | 104.50 | 105.40 | 0.3M |
| 2025-09-18 | 109.20 | 113.50 | 105.00 | 108.00 | 0.4M |
| 2025-09-17 | 109.30 | 109.30 | 106.10 | 108.10 | 0.3M |
| 2025-09-16 | 105.10 | 111.60 | 105.10 | 109.30 | 0.5M |
| 2025-09-15 | 107.00 | 107.00 | 105.00 | 106.00 | 0.1M |
| 2025-09-12 | 104.50 | 109.90 | 104.50 | 107.10 | 0.4M |
| 2025-09-11 | 104.70 | 104.70 | 101.80 | 103.40 | 0.2M |
| 2025-09-10 | 106.50 | 107.00 | 104.20 | 104.70 | 0.1M |
| 2025-09-09 | 109.00 | 109.40 | 105.00 | 105.60 | 0.2M |
| 2025-09-08 | 107.00 | 109.90 | 107.00 | 108.80 | 0.3M |
| 2025-09-05 | 104.20 | 107.30 | 103.20 | 106.10 | 0.2M |
| 2025-09-04 | 106.10 | 108.90 | 102.70 | 103.20 | 0.3M |
| 2025-09-03 | 107.30 | 108.30 | 105.50 | 106.80 | 0.2M |
| 2025-09-02 | 110.20 | 110.80 | 106.40 | 107.30 | 0.2M |
| 2025-09-01 | 109.90 | 112.00 | 106.30 | 110.80 | 0.3M |
| 2025-08-29 | 106.70 | 110.30 | 105.30 | 108.10 | 0.2M |
| 2025-08-28 | 109.80 | 110.90 | 105.00 | 106.70 | 0.4M |
| 2025-08-27 | 114.90 | 121.00 | 109.40 | 109.80 | 0.7M |
| 2025-08-26 | 112.10 | 113.50 | 108.40 | 112.70 | 0.5M |
| 2025-08-25 | 111.00 | 114.50 | 109.50 | 110.90 | 0.6M |
| 2025-08-22 | 106.80 | 111.10 | 104.20 | 108.80 | 0.6M |
| 2025-08-21 | 110.10 | 111.00 | 103.30 | 104.90 | 0.5M |
| 2025-08-20 | 113.00 | 113.00 | 104.80 | 107.90 | 0.7M |
| 2025-08-19 | 108.80 | 116.90 | 108.10 | 111.90 | 1.5M |
| 2025-08-18 | 105.50 | 108.80 | 104.80 | 107.00 | 0.4M |
| 2025-08-15 | 103.60 | 105.50 | 102.80 | 105.30 | 0.3M |
| 2025-08-14 | 104.90 | 105.50 | 101.90 | 102.50 | 0.2M |
| 2025-08-13 | 103.80 | 106.10 | 102.40 | 105.00 | 0.2M |
| 2025-08-12 | 101.70 | 102.50 | 101.00 | 102.30 | 0.1M |
| 2025-08-11 | 101.20 | 104.20 | 101.20 | 102.30 | 0.1M |
| 2025-08-08 | 106.00 | 108.50 | 101.80 | 102.50 | 0.4M |
| 2025-08-07 | 106.20 | 106.20 | 103.30 | 103.60 | 0.1M |
| 2025-08-06 | 104.90 | 108.50 | 104.50 | 106.20 | 0.3M |
| 2025-08-05 | 101.50 | 105.10 | 99.50 | 104.80 | 0.2M |
| 2025-08-04 | 98.80 | 101.80 | 98.80 | 101.00 | 0.1M |
| 2025-08-01 | 104.80 | 107.50 | 99.00 | 100.10 | 0.4M |
| 2025-07-31 | 103.80 | 106.40 | 100.10 | 101.20 | 0.3M |
| 2025-07-30 | 104.10 | 105.10 | 101.10 | 103.30 | 0.2M |
| 2025-07-29 | 106.20 | 106.80 | 104.00 | 105.00 | 0.4M |
| 2025-07-28 | 111.30 | 112.40 | 106.20 | 107.30 | 0.2M |
| 2025-07-25 | 110.00 | 112.20 | 108.40 | 110.30 | 0.4M |
| 2025-07-24 | 111.00 | 111.00 | 107.10 | 109.40 | 0.2M |
| 2025-07-23 | 107.40 | 110.00 | 106.50 | 108.60 | 0.1M |
| 2025-07-22 | 111.30 | 111.60 | 105.90 | 107.50 | 0.3M |
| 2025-07-21 | 114.60 | 114.60 | 109.70 | 111.20 | 0.2M |
| 2025-07-18 | 112.50 | 119.50 | 112.40 | 114.90 | 0.3M |
| 2025-07-17 | 105.10 | 114.50 | 104.00 | 112.30 | 0.8M |
| 2025-07-16 | 108.90 | 115.00 | 104.00 | 105.00 | 0.6M |
| 2025-07-15 | 104.70 | 108.90 | 99.50 | 107.30 | 0.4M |
| 2025-07-14 | 100.60 | 101.50 | 98.75 | 100.90 | 0.5M |
| 2025-07-11 | 103.30 | 103.30 | 100.50 | 100.80 | 0.1M |
| 2025-07-10 | 102.70 | 102.70 | 101.00 | 101.30 | 0.1M |
| 2025-07-09 | 104.60 | 104.60 | 102.00 | 102.60 | 0.1M |
| 2025-07-08 | 102.80 | 104.80 | 102.10 | 103.10 | 0.1M |
| 2025-07-07 | 103.00 | 103.70 | 102.20 | 102.80 | 0.0M |
| 2025-07-04 | 104.30 | 108.30 | 102.30 | 103.80 | 0.2M |
| 2025-07-03 | 105.00 | 105.00 | 101.00 | 104.40 | 0.2M |
| 2025-07-02 | 106.10 | 107.00 | 102.00 | 103.50 | 0.2M |
| 2025-06-30 | 115.00 | 115.00 | 94.00 | 104.50 | 2.0M |
| 2025-06-27 | 111.00 | 115.80 | 110.00 | 114.80 | 0.2M |
| 2025-06-26 | 110.40 | 113.80 | 109.30 | 110.90 | 0.1M |
| 2025-06-25 | 109.50 | 114.00 | 109.50 | 112.90 | 0.1M |
| 2025-06-24 | 108.50 | 109.60 | 107.30 | 109.50 | 0.1M |
| 2025-06-23 | 104.60 | 108.50 | 104.50 | 107.00 | 0.1M |
| 2025-06-20 | 109.10 | 110.90 | 103.40 | 104.50 | 0.2M |
| 2025-06-19 | 119.00 | 119.00 | 106.30 | 108.90 | 0.4M |
| 2025-06-18 | 124.00 | 124.00 | 118.10 | 119.20 | 0.1M |
| 2025-06-17 | 123.60 | 125.40 | 120.70 | 120.90 | 0.0M |
| 2025-06-16 | 118.10 | 123.90 | 118.10 | 123.60 | 0.1M |
| 2025-06-13 | 122.80 | 122.80 | 118.30 | 120.20 | 0.1M |
| 2025-06-12 | 125.50 | 125.50 | 122.30 | 124.60 | 0.1M |
| 2025-06-11 | 121.30 | 128.00 | 121.30 | 125.50 | 0.1M |
| 2025-06-10 | 123.90 | 125.60 | 120.20 | 124.50 | 0.1M |
| 2025-06-09 | 121.30 | 126.00 | 121.30 | 123.80 | 0.1M |
| 2025-06-06 | 120.20 | 121.60 | 119.10 | 121.00 | 0.0M |
| 2025-06-05 | 121.80 | 123.50 | 119.20 | 120.70 | 0.1M |
| 2025-06-04 | 119.60 | 121.30 | 116.10 | 120.20 | 0.1M |
| 2025-06-03 | 119.70 | 119.70 | 115.10 | 116.50 | 0.1M |
| 2025-06-02 | 115.20 | 115.20 | 106.00 | 110.30 | 0.0M |
| 2025-05-30 | 119.80 | 121.20 | 118.00 | 119.80 | 0.1M |
| 2025-05-29 | 119.90 | 123.70 | 116.30 | 121.20 | 0.2M |
| 2025-05-28 | 118.90 | 122.30 | 116.50 | 116.50 | 0.1M |
| 2025-05-27 | 116.10 | 119.00 | 115.80 | 116.60 | 0.1M |
| 2025-05-26 | 119.00 | 119.90 | 114.80 | 116.10 | 0.1M |
| 2025-05-23 | 119.30 | 121.50 | 118.50 | 119.10 | 0.1M |
| 2025-05-22 | 121.30 | 122.80 | 119.40 | 119.60 | 0.1M |
| 2025-05-21 | 121.50 | 122.80 | 120.10 | 121.30 | 0.1M |
| 2025-05-20 | 119.00 | 123.50 | 116.60 | 121.90 | 0.2M |
| 2025-05-19 | 119.70 | 120.80 | 116.20 | 119.50 | 0.1M |
| 2025-05-16 | 118.00 | 123.00 | 118.00 | 119.70 | 0.1M |
| 2025-05-15 | 126.00 | 126.00 | 118.00 | 120.20 | 0.2M |
| 2025-05-14 | 116.00 | 126.50 | 115.90 | 123.90 | 0.6M |
| 2025-05-13 | 111.90 | 119.00 | 108.80 | 115.90 | 0.5M |
| 2025-05-12 | 109.00 | 111.10 | 106.60 | 110.00 | 0.2M |
| 2025-05-09 | 110.50 | 110.70 | 107.20 | 107.60 | 0.1M |
| 2025-05-08 | 108.60 | 110.90 | 106.50 | 108.20 | 0.1M |
| 2025-05-07 | 113.20 | 113.20 | 106.30 | 107.80 | 0.2M |
| 2025-05-06 | 112.20 | 113.80 | 109.10 | 110.80 | 0.2M |
| 2025-05-02 | 107.80 | 110.60 | 105.00 | 110.40 | 0.0M |
| 2025-04-30 | 106.50 | 108.40 | 104.50 | 107.80 | 0.2M |
| 2025-04-29 | 106.40 | 110.10 | 106.00 | 106.40 | 0.2M |
| 2025-04-28 | 109.80 | 109.80 | 105.00 | 106.10 | 0.2M |
| 2025-04-25 | 110.70 | 121.00 | 108.60 | 109.70 | 0.7M |
| 2025-04-24 | 111.80 | 113.60 | 108.00 | 108.30 | 0.2M |
| 2025-04-23 | 110.00 | 113.00 | 109.20 | 111.40 | 0.2M |
| 2025-04-22 | 105.40 | 111.40 | 105.40 | 109.00 | 0.2M |
| 2025-04-17 | 107.00 | 119.80 | 104.00 | 107.50 | 0.8M |
| 2025-04-16 | 109.80 | 109.90 | 103.00 | 103.10 | 0.1M |
| 2025-04-15 | 113.00 | 113.00 | 107.30 | 107.70 | 0.1M |
| 2025-04-14 | 116.00 | 119.10 | 111.80 | 113.00 | 0.2M |
| 2025-04-11 | 111.00 | 114.50 | 107.00 | 112.00 | 0.1M |
| 2025-04-10 | 111.00 | 119.90 | 110.90 | 111.80 | 0.2M |
| 2025-04-09 | 102.90 | 112.40 | 102.20 | 110.00 | 0.2M |
| 2025-04-08 | 109.90 | 109.90 | 102.00 | 108.00 | 0.2M |
| 2025-04-07 | 116.40 | 116.40 | 100.10 | 101.40 | 0.6M |
| 2025-04-03 | 131.60 | 134.10 | 125.80 | 128.00 | 0.2M |
| 2025-04-02 | 134.00 | 138.00 | 130.40 | 133.10 | 0.2M |
| 2025-04-01 | 127.50 | 138.50 | 127.50 | 133.40 | 0.5M |
| 2025-03-31 | 123.00 | 130.40 | 120.80 | 127.50 | 0.3M |
| 2025-03-28 | 136.50 | 136.50 | 122.10 | 125.00 | 0.8M |
| 2025-03-27 | 117.80 | 149.70 | 117.00 | 136.40 | 1.8M |
| 2025-03-26 | 119.00 | 121.40 | 113.00 | 116.30 | 0.3M |
| 2025-03-25 | 132.80 | 132.80 | 113.10 | 114.80 | 0.5M |
| 2025-03-24 | 131.20 | 134.90 | 128.50 | 130.90 | 0.1M |
| 2025-03-21 | 142.80 | 147.60 | 131.10 | 131.20 | 0.2M |
| 2025-03-20 | 144.20 | 156.00 | 142.00 | 142.20 | 0.2M |
| 2025-03-19 | 143.00 | 151.20 | 140.00 | 147.50 | 0.2M |
| 2025-03-18 | 143.00 | 148.50 | 139.50 | 143.00 | 0.2M |
| 2025-03-17 | 147.40 | 147.80 | 140.20 | 144.00 | 0.2M |
| 2025-03-14 | 146.00 | 152.50 | 142.00 | 147.20 | 0.2M |
| 2025-03-13 | 158.60 | 158.80 | 138.00 | 144.40 | 0.3M |
| 2025-03-12 | 175.00 | 175.00 | 151.00 | 156.90 | 0.4M |
| 2025-03-11 | 140.20 | 174.00 | 140.20 | 167.00 | 0.6M |
| 2025-03-10 | 160.00 | 181.70 | 148.00 | 149.80 | 0.9M |
| 2025-03-07 | 140.00 | 153.80 | 136.00 | 148.00 | 0.3M |
| 2025-03-06 | 130.00 | 139.80 | 127.80 | 139.80 | 0.4M |
| 2025-03-05 | 132.00 | 138.00 | 125.00 | 128.30 | 1.2M |
| 2025-03-04 | 122.10 | 134.70 | 122.00 | 129.40 | 0.1M |
| 2025-03-03 | 124.70 | 132.00 | 121.60 | 130.00 | 0.1M |
| 2025-02-28 | 127.10 | 127.60 | 115.80 | 124.70 | 0.1M |
| 2025-02-27 | 127.70 | 133.80 | 122.20 | 127.20 | 0.1M |
| 2025-02-26 | 125.00 | 132.50 | 123.00 | 127.20 | 0.1M |
| 2025-02-25 | 130.00 | 130.00 | 120.10 | 125.70 | 0.2M |
| 2025-02-24 | 144.60 | 160.00 | 130.10 | 134.90 | 0.2M |
| 2025-02-21 | 126.80 | 144.60 | 126.80 | 144.60 | 0.2M |
| 2025-02-20 | 131.00 | 132.20 | 122.30 | 125.00 | 0.1M |
| 2025-02-19 | 126.00 | 132.80 | 126.00 | 129.50 | 0.1M |
| 2025-02-18 | 125.00 | 130.00 | 120.00 | 126.00 | 0.2M |
| 2025-02-17 | 116.90 | 130.50 | 116.90 | 125.70 | 0.2M |
| 2025-02-14 | 99.45 | 115.20 | 99.45 | 113.50 | 0.1M |
| 2025-02-13 | 101.00 | 104.90 | 98.90 | 99.45 | 0.1M |
| 2025-02-12 | 102.10 | 109.00 | 99.00 | 100.70 | 0.2M |
| 2025-02-11 | 111.10 | 121.20 | 100.00 | 102.00 | 0.1M |
| 2025-02-10 | 103.30 | 110.00 | 103.30 | 107.50 | 0.1M |
| 2025-02-07 | 90.20 | 101.50 | 90.00 | 101.10 | 0.1M |
| 2025-02-06 | 89.90 | 92.05 | 88.25 | 90.20 | 0.0M |
| 2025-02-05 | 87.70 | 90.05 | 87.00 | 89.95 | 0.0M |
| 2025-02-04 | 87.40 | 87.80 | 85.70 | 87.70 | 0.0M |
| 2025-02-03 | 87.00 | 87.70 | 86.00 | 87.30 | 0.0M |
| 2025-01-28 | 87.00 | 87.30 | 86.20 | 86.20 | 0.0M |
| 2025-01-27 | 86.00 | 88.90 | 85.00 | 88.10 | 0.0M |
| 2025-01-24 | 88.00 | 88.00 | 85.20 | 86.00 | 0.0M |
| 2025-01-23 | 87.00 | 91.00 | 87.00 | 88.00 | 0.0M |
| 2025-01-22 | 86.00 | 91.60 | 86.00 | 87.00 | 0.0M |
| 2025-01-21 | 84.60 | 84.60 | 82.90 | 83.95 | 0.0M |
| 2025-01-20 | 84.55 | 85.00 | 83.00 | 83.10 | 0.3M |
| 2025-01-17 | 85.00 | 87.50 | 84.95 | 86.10 | 0.0M |
| 2025-01-16 | 82.50 | 85.50 | 82.50 | 85.00 | 0.0M |
| 2025-01-15 | 85.80 | 85.80 | 82.50 | 83.50 | 0.0M |
| 2025-01-14 | 83.00 | 86.80 | 80.00 | 86.50 | 0.0M |
| 2025-01-13 | 84.00 | 84.60 | 82.80 | 83.00 | 0.0M |
| 2025-01-10 | 87.00 | 87.00 | 82.05 | 83.80 | 0.0M |
| 2025-01-09 | 83.30 | 87.40 | 83.30 | 86.50 | 0.0M |
| 2025-01-08 | 84.60 | 90.15 | 83.95 | 84.50 | 0.0M |
| 2025-01-07 | 83.20 | 84.80 | 81.80 | 84.60 | 0.0M |
| 2025-01-06 | 88.40 | 88.50 | 82.80 | 83.20 | 0.0M |
| 2025-01-03 | 90.00 | 91.05 | 85.50 | 88.50 | 0.2M |
| 2025-01-02 | 88.00 | 91.25 | 83.00 | 90.00 | 0.0M |