50.35
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 62.25 | 62.80 | 54.35 | 56.40 | 8,342.5K |
| 09:35 | 56.40 | 59.35 | 56.40 | 58.75 | 4,219.9K |
| 09:40 | 58.70 | 59.10 | 57.80 | 59.10 | 2,842.0K |
| 09:45 | 58.95 | 59.15 | 57.40 | 57.65 | 1,543.5K |
| 09:50 | 57.80 | 58.75 | 57.60 | 58.75 | 633.5K |
| 09:55 | 58.80 | 58.95 | 58.00 | 58.60 | 734.5K |
| 10:00 | 58.80 | 59.10 | 58.00 | 58.50 | 1,039.5K |
| 10:05 | 58.40 | 59.20 | 58.30 | 59.20 | 784.5K |
| 10:10 | 59.15 | 59.80 | 59.05 | 59.20 | 753.9K |
| 10:15 | 59.20 | 59.90 | 58.95 | 59.60 | 462.5K |
| 10:20 | 59.65 | 59.80 | 58.50 | 58.60 | 653.0K |
| 10:25 | 58.65 | 59.25 | 58.65 | 58.70 | 328.0K |
| 10:30 | 58.65 | 59.75 | 58.55 | 59.70 | 542.2K |
| 10:35 | 59.80 | 61.40 | 59.80 | 61.35 | 1,219.0K |
| 10:40 | 61.40 | 61.75 | 60.60 | 61.50 | 1,178.0K |
| 10:45 | 61.50 | 61.50 | 60.10 | 60.40 | 558.5K |
| 10:50 | 60.50 | 60.60 | 60.05 | 60.35 | 411.0K |
| 10:55 | 60.40 | 60.60 | 60.25 | 60.25 | 298.5K |
| 11:00 | 60.10 | 61.15 | 59.90 | 60.85 | 419.5K |
| 11:05 | 60.80 | 60.85 | 60.55 | 60.60 | 252.5K |
| 11:10 | 60.55 | 60.55 | 59.80 | 59.80 | 240.0K |
| 11:15 | 59.95 | 60.20 | 59.80 | 60.10 | 158.5K |
| 11:20 | 60.10 | 60.65 | 60.05 | 60.65 | 127.5K |
| 11:25 | 60.65 | 60.80 | 60.55 | 60.80 | 141.0K |
| 11:30 | 60.85 | 61.40 | 60.85 | 61.40 | 274.5K |
| 11:35 | 61.35 | 61.35 | 60.55 | 60.65 | 159.0K |
| 11:40 | 60.65 | 60.75 | 60.50 | 60.55 | 59.5K |
| 11:45 | 60.65 | 60.70 | 60.50 | 60.60 | 40.5K |
| 11:50 | 60.55 | 60.55 | 60.30 | 60.30 | 67.5K |
| 11:55 | 60.25 | 60.55 | 60.15 | 60.35 | 69.0K |
| 13:00 | 60.55 | 61.40 | 60.10 | 60.85 | 408.5K |
| 13:05 | 61.00 | 61.00 | 60.20 | 60.70 | 295.5K |
| 13:10 | 60.65 | 60.65 | 60.00 | 60.05 | 180.5K |
| 13:15 | 60.05 | 60.35 | 60.05 | 60.05 | 244.5K |
| 13:20 | 60.20 | 60.50 | 60.00 | 60.30 | 292.0K |
| 13:25 | 60.50 | 60.60 | 59.95 | 60.25 | 199.5K |
| 13:30 | 60.25 | 60.35 | 60.00 | 60.00 | 120.0K |
| 13:35 | 59.95 | 60.25 | 59.70 | 60.10 | 426.5K |
| 13:40 | 60.15 | 60.20 | 59.75 | 60.15 | 182.5K |
| 13:45 | 60.10 | 60.20 | 59.85 | 60.20 | 180.0K |
| 13:50 | 60.25 | 60.55 | 60.10 | 60.20 | 283.0K |
| 13:55 | 60.25 | 60.50 | 59.95 | 60.30 | 289.5K |
| 14:00 | 60.25 | 60.95 | 60.25 | 60.85 | 457.5K |
| 14:05 | 60.80 | 61.30 | 60.70 | 61.20 | 637.2K |
| 14:10 | 61.15 | 61.25 | 60.85 | 60.90 | 178.0K |
| 14:15 | 60.90 | 61.15 | 60.80 | 60.90 | 166.1K |
| 14:20 | 60.95 | 61.10 | 60.75 | 60.90 | 108.0K |
| 14:25 | 60.95 | 61.10 | 60.95 | 60.95 | 69.0K |
| 14:30 | 61.00 | 61.05 | 60.75 | 60.75 | 81.0K |
| 14:35 | 60.85 | 60.85 | 60.30 | 60.30 | 172.5K |
| 14:40 | 60.40 | 60.70 | 60.35 | 60.55 | 106.0K |
| 14:45 | 60.60 | 60.65 | 60.10 | 60.45 | 188.5K |
| 14:50 | 60.60 | 60.60 | 60.05 | 60.10 | 131.5K |
| 14:55 | 60.05 | 60.05 | 59.90 | 60.05 | 190.0K |
| 15:00 | 60.10 | 60.30 | 59.85 | 59.85 | 158.0K |
| 15:05 | 59.80 | 60.15 | 59.70 | 60.10 | 139.5K |
| 15:10 | 60.05 | 60.10 | 59.85 | 59.95 | 87.5K |
| 15:15 | 59.90 | 59.95 | 59.60 | 59.75 | 259.0K |
| 15:20 | 59.70 | 59.90 | 59.70 | 59.80 | 127.0K |
| 15:25 | 59.85 | 60.15 | 59.85 | 60.15 | 75.5K |
| 15:30 | 60.15 | 60.15 | 59.90 | 59.90 | 75.5K |
| 15:35 | 60.00 | 60.00 | 59.85 | 59.90 | 87.5K |
| 15:40 | 59.80 | 59.90 | 59.75 | 59.85 | 104.5K |
| 15:45 | 59.80 | 60.15 | 59.80 | 60.10 | 201.5K |
| 15:50 | 60.00 | 60.30 | 59.95 | 60.25 | 259.5K |
| 15:55 | 60.30 | 60.35 | 60.10 | 60.10 | 404.5K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 54.00 | 57.20 | 50.30 | 50.35 | 31.6M |
| 2025-09-25 | 57.40 | 57.60 | 53.70 | 55.10 | 28.3M |
| 2025-09-24 | 60.00 | 60.30 | 57.00 | 57.40 | 25.2M |
| 2025-09-23 | 62.00 | 63.95 | 58.60 | 61.00 | 25.0M |
| 2025-09-22 | 62.20 | 62.85 | 54.35 | 60.10 | 36.1M |
| 2025-09-19 | 58.10 | 65.00 | 57.50 | 61.60 | 59.6M |
| 2025-09-18 | 54.15 | 57.90 | 52.25 | 56.75 | 47.8M |
| 2025-09-17 | 52.00 | 57.80 | 50.15 | 54.15 | 104.5M |
| 2025-09-16 | 49.50 | 54.70 | 48.40 | 54.20 | 39.4M |
| 2025-09-15 | 51.90 | 53.10 | 48.24 | 49.30 | 23.3M |
| 2025-09-12 | 53.35 | 54.10 | 49.30 | 50.75 | 28.7M |
| 2025-09-11 | 48.88 | 57.20 | 47.82 | 53.60 | 51.2M |
| 2025-09-10 | 47.80 | 49.74 | 45.80 | 47.94 | 29.4M |
| 2025-09-09 | 45.80 | 48.38 | 43.80 | 45.88 | 28.3M |
| 2025-09-08 | 45.20 | 47.36 | 44.00 | 44.98 | 24.6M |
| 2025-09-05 | 45.40 | 48.80 | 44.56 | 48.00 | 39.0M |
| 2025-09-04 | 51.60 | 53.85 | 42.68 | 45.08 | 53.9M |
| 2025-09-03 | 45.50 | 50.90 | 45.10 | 50.65 | 58.2M |
| 2025-09-02 | 53.10 | 54.40 | 44.00 | 44.98 | 98.5M |
| 2025-09-01 | 52.85 | 53.30 | 47.54 | 51.20 | 43.7M |
| 2025-08-29 | 57.10 | 60.55 | 50.05 | 53.00 | 70.9M |
| 2025-08-28 | 45.80 | 56.50 | 45.30 | 55.95 | 68.4M |
| 2025-08-27 | 46.32 | 49.40 | 43.56 | 44.64 | 51.8M |
| 2025-08-26 | 46.30 | 48.60 | 43.88 | 45.38 | 40.2M |
| 2025-08-25 | 42.00 | 47.88 | 42.00 | 46.80 | 58.6M |
| 2025-08-22 | 35.02 | 38.70 | 35.02 | 36.92 | 32.0M |
| 2025-08-21 | 42.94 | 42.94 | 36.00 | 36.24 | 45.6M |
| 2025-08-20 | 39.30 | 42.84 | 39.00 | 42.78 | 26.2M |
| 2025-08-19 | 37.92 | 44.42 | 37.92 | 40.96 | 36.9M |
| 2025-08-18 | 33.60 | 38.60 | 33.50 | 37.84 | 27.9M |
| 2025-08-15 | 34.50 | 35.04 | 33.20 | 34.38 | 24.0M |
| 2025-08-14 | 36.60 | 37.20 | 34.06 | 34.24 | 21.3M |
| 2025-08-13 | 35.00 | 37.20 | 34.24 | 36.36 | 30.9M |
| 2025-08-12 | 33.84 | 36.32 | 33.56 | 34.80 | 24.8M |
| 2025-08-11 | 34.08 | 35.76 | 33.56 | 34.10 | 22.2M |
| 2025-08-08 | 31.30 | 35.50 | 31.20 | 34.38 | 32.6M |
| 2025-08-07 | 29.20 | 31.34 | 27.54 | 31.20 | 39.7M |
| 2025-08-06 | 30.22 | 30.22 | 28.20 | 28.68 | 29.8M |
| 2025-08-05 | 30.20 | 30.80 | 28.24 | 30.32 | 43.2M |
| 2025-08-04 | 26.86 | 29.38 | 26.24 | 28.68 | 22.4M |
| 2025-08-01 | 27.50 | 27.95 | 25.85 | 26.85 | 22.7M |
| 2025-07-31 | 26.00 | 30.25 | 25.50 | 27.05 | 70.6M |
| 2025-07-30 | 22.65 | 25.85 | 21.60 | 25.20 | 67.1M |
| 2025-07-29 | 19.82 | 22.70 | 19.58 | 22.15 | 65.3M |
| 2025-07-28 | 20.05 | 20.35 | 19.42 | 19.68 | 26.3M |
| 2025-07-25 | 20.00 | 20.75 | 19.54 | 20.05 | 73.1M |
| 2025-07-24 | 21.80 | 22.50 | 21.15 | 21.20 | 17.4M |
| 2025-07-23 | 21.00 | 21.95 | 20.80 | 21.25 | 14.1M |
| 2025-07-22 | 21.95 | 22.65 | 20.90 | 21.05 | 14.1M |
| 2025-07-21 | 22.50 | 23.50 | 21.95 | 22.05 | 13.3M |
| 2025-07-18 | 24.45 | 24.45 | 22.55 | 22.75 | 19.9M |
| 2025-07-17 | 20.55 | 24.50 | 19.94 | 24.40 | 47.9M |
| 2025-07-16 | 20.55 | 21.25 | 20.15 | 20.40 | 17.5M |
| 2025-07-15 | 19.40 | 20.60 | 19.00 | 20.20 | 18.3M |
| 2025-07-14 | 19.00 | 19.52 | 18.94 | 19.32 | 3.6M |
| 2025-07-11 | 19.44 | 19.46 | 18.96 | 18.98 | 5.3M |
| 2025-07-10 | 19.24 | 19.98 | 19.02 | 19.14 | 9.9M |
| 2025-07-09 | 20.30 | 20.30 | 19.10 | 19.20 | 8.1M |
| 2025-07-08 | 19.22 | 20.50 | 18.90 | 20.10 | 13.6M |
| 2025-07-07 | 19.98 | 19.98 | 18.76 | 19.22 | 9.7M |
| 2025-07-04 | 20.05 | 20.50 | 19.02 | 19.98 | 13.5M |
| 2025-07-03 | 20.20 | 20.35 | 19.62 | 19.90 | 5.8M |
| 2025-07-02 | 20.95 | 21.00 | 19.96 | 20.20 | 12.6M |
| 2025-06-30 | 21.70 | 22.25 | 21.00 | 21.30 | 13.7M |
| 2025-06-27 | 20.30 | 21.60 | 19.52 | 21.00 | 21.2M |
| 2025-06-26 | 19.02 | 20.90 | 19.02 | 19.90 | 23.2M |
| 2025-06-25 | 17.60 | 19.38 | 17.60 | 18.98 | 21.7M |
| 2025-06-24 | 17.02 | 17.68 | 17.02 | 17.52 | 7.9M |
| 2025-06-23 | 17.70 | 17.76 | 16.70 | 17.00 | 9.9M |
| 2025-06-20 | 17.80 | 18.40 | 17.46 | 17.86 | 22.1M |
| 2025-06-19 | 17.08 | 18.76 | 17.08 | 17.56 | 26.1M |
| 2025-06-18 | 16.80 | 17.30 | 16.44 | 17.00 | 6.9M |
| 2025-06-17 | 16.88 | 17.28 | 16.58 | 16.78 | 4.9M |
| 2025-06-16 | 15.34 | 17.16 | 15.30 | 16.88 | 16.7M |
| 2025-06-13 | 15.84 | 15.88 | 15.22 | 15.34 | 7.2M |
| 2025-06-12 | 16.32 | 16.78 | 15.86 | 15.88 | 9.8M |
| 2025-06-11 | 16.60 | 16.70 | 16.26 | 16.32 | 6.9M |
| 2025-06-10 | 17.12 | 17.24 | 16.20 | 16.52 | 10.1M |
| 2025-06-09 | 17.50 | 17.58 | 16.92 | 17.24 | 6.0M |
| 2025-06-06 | 17.54 | 18.24 | 17.20 | 17.30 | 10.3M |
| 2025-06-05 | 16.56 | 17.92 | 16.10 | 17.72 | 21.2M |
| 2025-06-04 | 16.10 | 16.80 | 16.00 | 16.46 | 11.1M |
| 2025-06-03 | 15.10 | 16.70 | 15.10 | 16.12 | 53.8M |
| 2025-06-02 | 15.16 | 15.16 | 14.58 | 15.10 | 0.8M |
| 2025-05-30 | 15.86 | 15.86 | 14.82 | 15.18 | 7.7M |
| 2025-05-29 | 15.66 | 16.04 | 15.56 | 15.86 | 4.4M |
| 2025-05-28 | 15.78 | 15.78 | 15.24 | 15.48 | 3.7M |
| 2025-05-27 | 15.24 | 15.72 | 15.16 | 15.62 | 5.3M |
| 2025-05-26 | 15.10 | 15.34 | 15.00 | 15.26 | 2.3M |
| 2025-05-23 | 15.38 | 15.38 | 14.94 | 15.00 | 4.8M |
| 2025-05-22 | 15.58 | 15.78 | 15.12 | 15.20 | 3.1M |
| 2025-05-21 | 15.48 | 15.88 | 15.24 | 15.62 | 5.9M |
| 2025-05-20 | 15.40 | 15.54 | 15.20 | 15.32 | 4.1M |
| 2025-05-19 | 16.18 | 16.18 | 15.34 | 15.52 | 4.6M |
| 2025-05-16 | 15.78 | 16.28 | 15.60 | 16.18 | 5.7M |
| 2025-05-15 | 16.32 | 16.38 | 15.60 | 15.78 | 4.9M |
| 2025-05-14 | 16.24 | 17.32 | 15.90 | 16.14 | 16.7M |
| 2025-05-13 | 16.64 | 16.76 | 16.02 | 16.14 | 9.6M |
| 2025-05-12 | 15.74 | 16.48 | 15.44 | 16.20 | 10.2M |
| 2025-05-09 | 15.92 | 16.02 | 15.38 | 15.48 | 8.2M |
| 2025-05-08 | 14.74 | 16.56 | 14.74 | 15.92 | 30.8M |
| 2025-05-07 | 15.50 | 15.54 | 14.60 | 14.76 | 8.6M |
| 2025-05-06 | 14.70 | 15.54 | 14.32 | 15.04 | 16.0M |
| 2025-05-02 | 13.82 | 15.26 | 13.70 | 15.10 | 7.3M |
| 2025-04-30 | 13.98 | 13.98 | 13.22 | 13.60 | 10.9M |
| 2025-04-29 | 13.92 | 14.10 | 13.26 | 13.76 | 22.9M |
| 2025-04-28 | 13.32 | 13.48 | 13.00 | 13.16 | 3.8M |
| 2025-04-25 | 13.24 | 13.66 | 13.22 | 13.32 | 7.5M |
| 2025-04-24 | 13.32 | 13.38 | 12.96 | 13.18 | 7.3M |
| 2025-04-23 | 13.38 | 13.48 | 13.06 | 13.30 | 8.9M |
| 2025-04-22 | 13.02 | 13.24 | 12.82 | 13.00 | 3.4M |
| 2025-04-17 | 12.86 | 13.06 | 12.82 | 13.00 | 5.3M |
| 2025-04-16 | 13.48 | 13.62 | 12.78 | 12.88 | 7.8M |
| 2025-04-15 | 14.20 | 14.34 | 13.38 | 13.66 | 36.9M |
| 2025-04-14 | 14.46 | 14.52 | 13.96 | 14.24 | 3.4M |
| 2025-04-11 | 13.86 | 14.34 | 13.52 | 14.02 | 5.4M |
| 2025-04-10 | 14.00 | 14.56 | 13.72 | 13.90 | 5.6M |
| 2025-04-09 | 12.68 | 13.54 | 12.22 | 13.36 | 5.7M |
| 2025-04-08 | 13.32 | 13.60 | 12.52 | 13.02 | 8.8M |
| 2025-04-07 | 14.80 | 14.80 | 12.68 | 12.82 | 8.5M |
| 2025-04-03 | 16.52 | 16.58 | 15.60 | 15.98 | 6.7M |
| 2025-04-02 | 16.58 | 17.26 | 16.46 | 16.84 | 4.7M |
| 2025-04-01 | 16.30 | 16.62 | 15.52 | 16.52 | 6.4M |
| 2025-03-31 | 15.60 | 16.30 | 15.54 | 15.80 | 3.7M |
| 2025-03-28 | 16.38 | 16.44 | 15.76 | 16.10 | 4.4M |
| 2025-03-27 | 16.74 | 16.76 | 16.06 | 16.42 | 5.8M |
| 2025-03-26 | 16.70 | 16.92 | 16.46 | 16.70 | 5.3M |
| 2025-03-25 | 17.48 | 17.62 | 16.62 | 16.80 | 4.4M |
| 2025-03-24 | 17.96 | 17.96 | 17.12 | 17.50 | 5.0M |
| 2025-03-21 | 18.32 | 18.58 | 17.58 | 17.80 | 5.5M |
| 2025-03-20 | 18.90 | 19.02 | 18.10 | 18.64 | 5.0M |
| 2025-03-19 | 19.14 | 19.18 | 18.32 | 18.68 | 7.6M |
| 2025-03-18 | 19.80 | 19.84 | 19.00 | 19.14 | 5.7M |
| 2025-03-17 | 18.92 | 20.35 | 18.76 | 19.38 | 11.3M |
| 2025-03-14 | 18.50 | 18.96 | 18.00 | 18.68 | 6.3M |
| 2025-03-13 | 19.10 | 19.64 | 18.02 | 18.24 | 8.0M |
| 2025-03-12 | 18.64 | 19.94 | 18.60 | 18.98 | 10.1M |
| 2025-03-11 | 18.40 | 18.80 | 18.20 | 18.60 | 5.1M |
| 2025-03-10 | 18.68 | 19.46 | 18.12 | 19.02 | 8.3M |
| 2025-03-07 | 19.44 | 19.64 | 18.22 | 18.44 | 6.2M |
| 2025-03-06 | 18.82 | 19.98 | 18.82 | 19.44 | 12.0M |
| 2025-03-05 | 19.56 | 20.15 | 17.86 | 18.80 | 11.9M |
| 2025-03-04 | 17.40 | 18.96 | 17.02 | 18.40 | 10.3M |
| 2025-03-03 | 19.32 | 19.32 | 17.42 | 17.70 | 11.8M |
| 2025-02-28 | 20.30 | 20.65 | 18.48 | 19.32 | 11.2M |
| 2025-02-27 | 22.90 | 23.60 | 20.35 | 21.05 | 13.4M |
| 2025-02-26 | 22.85 | 23.40 | 21.65 | 22.55 | 10.9M |
| 2025-02-25 | 20.65 | 24.45 | 20.65 | 22.55 | 23.0M |
| 2025-02-24 | 20.60 | 24.00 | 20.55 | 22.60 | 27.9M |
| 2025-02-21 | 18.28 | 20.55 | 18.16 | 19.94 | 18.9M |
| 2025-02-20 | 18.54 | 18.56 | 17.70 | 17.74 | 6.2M |
| 2025-02-19 | 17.56 | 18.68 | 17.00 | 18.42 | 9.3M |
| 2025-02-18 | 17.58 | 18.20 | 17.20 | 17.56 | 5.7M |
| 2025-02-17 | 17.82 | 17.82 | 16.90 | 17.62 | 7.3M |
| 2025-02-14 | 17.98 | 18.20 | 17.10 | 17.84 | 6.9M |
| 2025-02-13 | 19.04 | 19.04 | 17.68 | 17.74 | 11.2M |
| 2025-02-12 | 18.68 | 19.40 | 18.32 | 18.94 | 6.5M |
| 2025-02-11 | 19.02 | 19.80 | 18.50 | 18.66 | 13.1M |
| 2025-02-10 | 18.32 | 19.56 | 18.32 | 18.90 | 14.0M |
| 2025-02-07 | 17.40 | 18.50 | 16.76 | 18.20 | 20.0M |
| 2025-02-06 | 15.44 | 17.36 | 15.40 | 17.00 | 22.6M |
| 2025-02-05 | 17.64 | 17.64 | 14.92 | 15.10 | 19.6M |
| 2025-02-04 | 17.06 | 17.86 | 17.00 | 17.46 | 3.8M |
| 2025-02-03 | 16.56 | 17.60 | 16.20 | 17.04 | 5.1M |
| 2025-01-28 | 17.18 | 17.30 | 16.20 | 16.36 | 2.9M |
| 2025-01-27 | 20.40 | 20.50 | 17.38 | 17.48 | 43.7M |
| 2025-01-24 | 16.28 | 21.20 | 16.20 | 20.95 | 53.7M |
| 2025-01-23 | 14.16 | 16.98 | 14.16 | 15.92 | 35.9M |
| 2025-01-22 | 13.86 | 14.34 | 13.78 | 14.00 | 5.0M |
| 2025-01-21 | 13.74 | 14.00 | 13.56 | 13.80 | 4.2M |
| 2025-01-20 | 14.18 | 14.48 | 13.66 | 13.70 | 3.2M |
| 2025-01-17 | 13.02 | 14.12 | 13.00 | 14.06 | 7.9M |
| 2025-01-16 | 13.06 | 13.48 | 13.00 | 13.10 | 2.4M |
| 2025-01-15 | 12.70 | 13.48 | 12.70 | 13.06 | 4.4M |
| 2025-01-14 | 12.12 | 12.80 | 11.96 | 12.76 | 2.5M |
| 2025-01-13 | 12.08 | 12.16 | 11.64 | 11.90 | 3.6M |
| 2025-01-10 | 12.58 | 12.70 | 12.20 | 12.28 | 2.7M |
| 2025-01-09 | 12.80 | 13.08 | 12.42 | 12.52 | 3.2M |
| 2025-01-08 | 13.20 | 13.24 | 12.50 | 12.80 | 2.9M |
| 2025-01-07 | 12.28 | 13.20 | 12.18 | 13.08 | 6.6M |
| 2025-01-06 | 11.96 | 12.62 | 11.96 | 12.28 | 2.7M |
| 2025-01-03 | 12.34 | 12.68 | 11.78 | 12.00 | 5.4M |
| 2025-01-02 | 12.16 | 12.50 | 11.96 | 12.16 | 4.5M |