72.23
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 74.80 | 75.16 | 74.05 | 74.96 | 357.3K |
| 09:35 | 74.93 | 74.93 | 74.09 | 74.38 | 269.5K |
| 09:40 | 74.40 | 74.72 | 74.07 | 74.18 | 250.9K |
| 09:45 | 74.13 | 74.51 | 73.50 | 73.77 | 309.6K |
| 09:50 | 73.78 | 73.80 | 73.10 | 73.33 | 372.2K |
| 09:55 | 73.34 | 73.35 | 73.03 | 73.06 | 238.7K |
| 10:00 | 73.02 | 73.14 | 72.70 | 73.09 | 394.8K |
| 10:05 | 73.02 | 73.34 | 72.91 | 72.91 | 95.3K |
| 10:10 | 72.91 | 72.93 | 72.50 | 72.90 | 305.1K |
| 10:15 | 72.98 | 72.99 | 72.50 | 72.53 | 113.6K |
| 10:20 | 72.51 | 73.20 | 72.51 | 72.66 | 122.5K |
| 10:25 | 72.66 | 72.66 | 72.27 | 72.54 | 265.5K |
| 10:30 | 72.54 | 72.72 | 72.36 | 72.70 | 111.3K |
| 10:35 | 72.69 | 72.99 | 72.38 | 72.38 | 151.8K |
| 10:40 | 72.38 | 72.97 | 72.18 | 72.97 | 121.9K |
| 10:45 | 72.89 | 73.40 | 72.68 | 73.07 | 140.0K |
| 10:50 | 73.06 | 73.07 | 72.50 | 72.76 | 108.1K |
| 10:55 | 72.69 | 72.69 | 72.30 | 72.50 | 93.8K |
| 11:00 | 72.53 | 72.55 | 72.29 | 72.35 | 114.0K |
| 11:05 | 72.37 | 72.55 | 72.21 | 72.23 | 87.4K |
| 11:10 | 72.23 | 72.50 | 72.07 | 72.08 | 139.8K |
| 11:15 | 72.08 | 72.15 | 71.97 | 72.09 | 253.4K |
| 11:20 | 72.09 | 72.49 | 71.80 | 71.80 | 128.5K |
| 11:25 | 71.78 | 71.80 | 71.51 | 71.58 | 116.9K |
| 13:00 | 71.56 | 71.56 | 71.21 | 71.24 | 172.6K |
| 13:05 | 71.23 | 71.24 | 70.88 | 71.19 | 171.0K |
| 13:10 | 71.13 | 71.52 | 70.92 | 71.25 | 115.4K |
| 13:15 | 71.25 | 71.45 | 71.11 | 71.15 | 88.5K |
| 13:20 | 71.13 | 71.80 | 71.13 | 71.78 | 85.3K |
| 13:25 | 71.79 | 71.97 | 71.73 | 71.81 | 58.5K |
| 13:30 | 71.78 | 72.05 | 71.63 | 71.65 | 80.7K |
| 13:35 | 71.64 | 71.75 | 71.43 | 71.75 | 45.6K |
| 13:40 | 71.65 | 71.73 | 71.52 | 71.60 | 27.4K |
| 13:45 | 71.60 | 71.80 | 71.57 | 71.69 | 43.2K |
| 13:50 | 71.58 | 71.95 | 71.58 | 71.92 | 28.8K |
| 13:55 | 71.89 | 71.90 | 71.71 | 71.90 | 33.1K |
| 14:00 | 71.89 | 71.90 | 71.30 | 71.49 | 73.4K |
| 14:05 | 71.31 | 71.71 | 71.31 | 71.71 | 79.6K |
| 14:10 | 71.82 | 71.86 | 71.60 | 71.78 | 95.3K |
| 14:15 | 71.69 | 72.02 | 71.69 | 71.99 | 54.5K |
| 14:20 | 71.99 | 72.30 | 71.97 | 72.21 | 63.3K |
| 14:25 | 72.21 | 72.80 | 72.21 | 72.79 | 119.1K |
| 14:30 | 72.85 | 73.00 | 72.50 | 72.88 | 150.4K |
| 14:35 | 72.90 | 72.93 | 72.55 | 72.60 | 73.1K |
| 14:40 | 72.65 | 73.05 | 72.62 | 73.00 | 161.0K |
| 14:45 | 72.98 | 73.43 | 72.98 | 73.43 | 136.7K |
| 14:50 | 73.42 | 73.58 | 73.29 | 73.40 | 179.3K |
| 14:55 | 73.43 | 73.50 | 73.36 | 73.50 | 98.8K |
| 15:40 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 74.45 | 74.89 | 72.10 | 72.23 | 4.5M |
| 2025-09-25 | 74.08 | 76.80 | 74.01 | 74.91 | 7.1M |
| 2025-09-24 | 72.74 | 75.56 | 72.01 | 75.18 | 6.5M |
| 2025-09-23 | 74.52 | 75.17 | 70.88 | 73.50 | 7.0M |
| 2025-09-22 | 75.35 | 75.56 | 73.93 | 74.52 | 7.1M |
| 2025-09-19 | 76.17 | 76.50 | 74.09 | 74.32 | 8.4M |
| 2025-09-18 | 81.51 | 83.17 | 76.00 | 77.38 | 17.6M |
| 2025-09-17 | 80.33 | 85.50 | 77.80 | 82.11 | 22.6M |
| 2025-09-16 | 71.02 | 76.67 | 71.02 | 75.66 | 15.3M |
| 2025-09-15 | 70.71 | 73.00 | 70.31 | 71.00 | 6.0M |
| 2025-09-12 | 72.24 | 73.12 | 70.68 | 70.78 | 7.5M |
| 2025-09-11 | 70.58 | 72.50 | 70.00 | 72.50 | 7.3M |
| 2025-09-10 | 68.18 | 73.15 | 68.18 | 71.60 | 8.2M |
| 2025-09-09 | 69.35 | 69.99 | 68.71 | 69.01 | 4.2M |
| 2025-09-08 | 67.70 | 73.25 | 67.58 | 70.41 | 6.8M |
| 2025-09-05 | 66.77 | 68.11 | 66.09 | 68.02 | 4.0M |
| 2025-09-04 | 69.68 | 70.71 | 65.90 | 66.77 | 6.0M |
| 2025-09-03 | 74.13 | 74.45 | 69.88 | 69.98 | 7.7M |
| 2025-09-02 | 71.67 | 77.53 | 69.02 | 74.07 | 14.0M |
| 2025-09-01 | 69.50 | 71.25 | 69.45 | 71.11 | 5.0M |
| 2025-08-29 | 70.63 | 71.60 | 68.51 | 70.42 | 5.6M |
| 2025-08-28 | 69.35 | 70.30 | 67.66 | 70.30 | 6.9M |
| 2025-08-27 | 71.00 | 72.99 | 69.01 | 69.01 | 7.7M |
| 2025-08-26 | 72.60 | 72.60 | 71.00 | 71.12 | 6.6M |
| 2025-08-25 | 71.71 | 74.86 | 71.70 | 73.40 | 10.5M |
| 2025-08-22 | 72.20 | 72.25 | 70.80 | 71.59 | 7.1M |
| 2025-08-21 | 74.00 | 74.60 | 71.05 | 71.47 | 9.0M |
| 2025-08-20 | 74.80 | 75.89 | 72.42 | 74.19 | 14.0M |
| 2025-08-19 | 67.88 | 79.00 | 67.20 | 76.39 | 21.8M |
| 2025-08-18 | 66.80 | 67.68 | 66.03 | 67.42 | 8.3M |
| 2025-08-15 | 64.26 | 66.20 | 64.00 | 65.86 | 5.9M |
| 2025-08-14 | 66.20 | 66.30 | 63.60 | 64.27 | 6.5M |
| 2025-08-13 | 65.20 | 66.69 | 64.63 | 66.19 | 6.2M |
| 2025-08-12 | 65.70 | 65.95 | 64.50 | 65.26 | 4.0M |
| 2025-08-11 | 65.25 | 66.06 | 64.87 | 65.58 | 4.5M |
| 2025-08-08 | 66.21 | 66.53 | 64.70 | 64.70 | 6.2M |
| 2025-08-07 | 65.00 | 67.35 | 65.00 | 66.86 | 12.5M |
| 2025-08-06 | 63.15 | 66.18 | 62.82 | 65.66 | 11.6M |
| 2025-08-05 | 64.00 | 64.00 | 62.42 | 63.15 | 7.5M |
| 2025-08-04 | 61.50 | 64.47 | 61.35 | 64.39 | 5.8M |
| 2025-08-01 | 62.05 | 63.13 | 61.30 | 61.88 | 3.2M |
| 2025-07-31 | 62.51 | 63.76 | 62.20 | 62.38 | 3.8M |
| 2025-07-30 | 63.50 | 63.50 | 62.13 | 62.38 | 3.7M |
| 2025-07-29 | 63.60 | 64.08 | 63.03 | 63.50 | 3.6M |
| 2025-07-28 | 65.00 | 65.40 | 63.95 | 64.12 | 3.8M |
| 2025-07-25 | 64.20 | 64.76 | 63.80 | 64.68 | 3.9M |
| 2025-07-24 | 63.99 | 65.00 | 63.90 | 64.18 | 3.2M |
| 2025-07-23 | 64.60 | 65.10 | 63.50 | 63.95 | 4.5M |
| 2025-07-22 | 65.71 | 65.98 | 64.48 | 64.50 | 7.4M |
| 2025-07-21 | 64.98 | 67.00 | 63.98 | 66.49 | 12.8M |
| 2025-07-18 | 63.30 | 63.62 | 62.42 | 63.47 | 5.3M |
| 2025-07-17 | 62.05 | 64.35 | 61.82 | 63.30 | 6.8M |
| 2025-07-16 | 62.00 | 63.61 | 61.43 | 62.45 | 6.4M |
| 2025-07-15 | 62.00 | 62.30 | 61.05 | 61.88 | 5.2M |
| 2025-07-14 | 60.86 | 62.88 | 60.63 | 62.16 | 7.9M |
| 2025-07-11 | 58.93 | 61.43 | 58.41 | 60.87 | 6.0M |
| 2025-07-10 | 59.18 | 59.69 | 58.73 | 58.95 | 4.2M |
| 2025-07-09 | 61.50 | 62.50 | 59.98 | 60.16 | 7.7M |
| 2025-07-08 | 59.20 | 60.39 | 58.85 | 60.06 | 3.1M |
| 2025-07-07 | 60.13 | 60.13 | 58.81 | 59.12 | 2.9M |
| 2025-07-04 | 60.10 | 61.50 | 59.00 | 60.13 | 5.1M |
| 2025-07-03 | 59.45 | 60.71 | 59.01 | 60.10 | 3.3M |
| 2025-07-02 | 61.30 | 61.30 | 59.22 | 59.81 | 3.1M |
| 2025-07-01 | 61.85 | 61.98 | 60.20 | 61.08 | 4.0M |
| 2025-06-30 | 61.30 | 62.22 | 61.07 | 61.83 | 3.8M |
| 2025-06-27 | 61.51 | 62.00 | 60.82 | 61.10 | 3.7M |
| 2025-06-26 | 61.96 | 63.86 | 61.40 | 61.45 | 6.0M |
| 2025-06-25 | 61.15 | 62.68 | 60.50 | 62.17 | 7.8M |
| 2025-06-24 | 57.11 | 61.22 | 57.11 | 61.20 | 9.5M |
| 2025-06-23 | 56.00 | 57.46 | 55.80 | 56.79 | 3.8M |
| 2025-06-20 | 59.66 | 60.23 | 57.39 | 57.48 | 5.5M |
| 2025-06-19 | 57.97 | 62.77 | 57.21 | 60.25 | 10.0M |
| 2025-06-18 | 57.34 | 58.39 | 56.81 | 58.14 | 3.1M |
| 2025-06-17 | 57.25 | 57.87 | 56.78 | 57.33 | 2.5M |
| 2025-06-16 | 56.61 | 58.05 | 56.48 | 57.33 | 2.9M |
| 2025-06-13 | 58.10 | 58.68 | 56.93 | 57.10 | 3.0M |
| 2025-06-12 | 59.27 | 59.59 | 58.49 | 58.73 | 2.4M |
| 2025-06-11 | 59.09 | 59.82 | 58.83 | 59.34 | 3.3M |
| 2025-06-10 | 59.93 | 60.00 | 57.26 | 58.95 | 5.0M |
| 2025-06-09 | 59.80 | 60.60 | 59.39 | 59.92 | 3.8M |
| 2025-06-06 | 59.90 | 60.12 | 59.10 | 59.54 | 3.3M |
| 2025-06-05 | 59.48 | 60.60 | 58.30 | 60.16 | 5.4M |
| 2025-06-04 | 60.00 | 60.00 | 58.92 | 59.18 | 3.2M |
| 2025-06-03 | 58.96 | 59.56 | 58.21 | 59.06 | 2.4M |
| 2025-05-30 | 61.27 | 61.27 | 58.69 | 59.00 | 3.6M |
| 2025-05-29 | 60.80 | 62.14 | 60.46 | 61.27 | 3.7M |
| 2025-05-28 | 62.90 | 63.20 | 60.49 | 60.85 | 4.1M |
| 2025-05-27 | 64.51 | 64.52 | 62.17 | 62.38 | 3.3M |
| 2025-05-26 | 64.03 | 65.00 | 63.08 | 64.52 | 3.5M |
| 2025-05-23 | 64.53 | 66.08 | 63.50 | 63.72 | 4.3M |
| 2025-05-22 | 66.44 | 66.97 | 64.78 | 64.88 | 3.2M |
| 2025-05-21 | 67.42 | 67.48 | 65.90 | 66.24 | 3.2M |
| 2025-05-20 | 67.17 | 68.80 | 65.80 | 67.40 | 4.0M |
| 2025-05-19 | 68.00 | 68.27 | 65.47 | 67.17 | 4.3M |
| 2025-05-16 | 68.00 | 70.26 | 67.85 | 68.19 | 4.0M |
| 2025-05-15 | 71.00 | 71.00 | 68.15 | 68.40 | 4.6M |
| 2025-05-14 | 71.15 | 72.19 | 70.20 | 70.88 | 4.8M |
| 2025-05-13 | 74.11 | 74.47 | 71.38 | 71.50 | 6.9M |
| 2025-05-12 | 70.90 | 72.77 | 70.40 | 72.32 | 6.2M |
| 2025-05-09 | 71.75 | 71.95 | 68.66 | 69.53 | 5.5M |
| 2025-05-08 | 71.70 | 73.49 | 71.14 | 72.10 | 5.4M |
| 2025-05-07 | 73.60 | 74.00 | 70.37 | 71.86 | 7.5M |
| 2025-05-06 | 72.50 | 73.16 | 70.49 | 72.89 | 8.1M |
| 2025-04-30 | 70.09 | 72.60 | 68.87 | 71.43 | 7.4M |
| 2025-04-29 | 66.60 | 70.00 | 65.55 | 69.30 | 7.3M |
| 2025-04-28 | 68.30 | 68.70 | 65.92 | 66.13 | 4.4M |
| 2025-04-25 | 68.02 | 69.73 | 67.11 | 68.50 | 6.0M |
| 2025-04-24 | 69.33 | 70.44 | 66.83 | 68.30 | 8.4M |
| 2025-04-23 | 66.30 | 72.66 | 65.70 | 70.60 | 11.7M |
| 2025-04-22 | 67.00 | 68.65 | 65.20 | 65.40 | 7.2M |
| 2025-04-21 | 62.50 | 66.10 | 62.05 | 65.87 | 5.6M |
| 2025-04-18 | 64.55 | 64.55 | 62.98 | 63.31 | 2.3M |
| 2025-04-17 | 64.51 | 65.60 | 63.90 | 64.08 | 3.3M |
| 2025-04-16 | 66.57 | 66.84 | 63.70 | 64.52 | 3.9M |
| 2025-04-15 | 66.80 | 67.95 | 65.26 | 66.57 | 5.0M |
| 2025-04-14 | 67.74 | 68.60 | 66.06 | 66.94 | 5.0M |
| 2025-04-11 | 63.28 | 67.28 | 63.28 | 65.75 | 7.0M |
| 2025-04-10 | 63.72 | 67.77 | 62.90 | 64.30 | 9.2M |
| 2025-04-09 | 56.00 | 61.67 | 50.30 | 61.16 | 9.9M |
| 2025-04-08 | 58.00 | 60.35 | 55.10 | 56.90 | 7.3M |
| 2025-04-07 | 63.33 | 65.98 | 56.70 | 56.70 | 7.4M |
| 2025-04-03 | 72.58 | 74.33 | 70.70 | 70.87 | 4.5M |
| 2025-04-02 | 71.12 | 75.36 | 71.12 | 73.31 | 7.1M |
| 2025-04-01 | 73.65 | 73.72 | 71.13 | 71.20 | 3.4M |
| 2025-03-31 | 72.50 | 73.10 | 68.88 | 72.78 | 7.4M |
| 2025-03-28 | 75.53 | 76.74 | 73.07 | 73.36 | 5.1M |
| 2025-03-27 | 76.00 | 78.98 | 74.69 | 75.91 | 5.6M |
| 2025-03-26 | 74.62 | 78.50 | 74.48 | 76.41 | 6.1M |
| 2025-03-25 | 78.61 | 79.25 | 75.00 | 75.23 | 5.1M |
| 2025-03-24 | 78.87 | 80.37 | 74.86 | 78.00 | 7.3M |
| 2025-03-21 | 83.10 | 84.48 | 79.00 | 79.00 | 7.7M |
| 2025-03-20 | 84.55 | 87.78 | 81.41 | 84.49 | 9.6M |
| 2025-03-19 | 87.83 | 91.42 | 85.80 | 87.08 | 11.0M |
| 2025-03-18 | 87.40 | 87.78 | 85.40 | 86.24 | 6.8M |
| 2025-03-17 | 84.35 | 87.66 | 82.88 | 87.60 | 8.7M |
| 2025-03-14 | 81.60 | 87.75 | 80.09 | 85.90 | 11.3M |
| 2025-03-13 | 87.47 | 89.00 | 80.08 | 82.99 | 12.7M |
| 2025-03-12 | 87.60 | 92.57 | 87.51 | 89.30 | 12.4M |
| 2025-03-11 | 86.90 | 90.48 | 83.75 | 88.00 | 13.3M |
| 2025-03-10 | 97.00 | 97.00 | 88.56 | 89.20 | 15.6M |
| 2025-03-07 | 84.00 | 101.04 | 83.20 | 97.00 | 22.6M |
| 2025-03-06 | 84.27 | 85.87 | 83.00 | 84.20 | 12.3M |
| 2025-03-05 | 81.85 | 86.46 | 80.27 | 85.38 | 14.6M |
| 2025-03-04 | 80.83 | 87.22 | 79.60 | 84.38 | 19.8M |
| 2025-03-03 | 73.00 | 83.99 | 70.69 | 80.00 | 23.1M |
| 2025-02-28 | 78.54 | 79.98 | 69.60 | 69.99 | 14.9M |
| 2025-02-27 | 85.60 | 88.88 | 75.32 | 78.64 | 20.1M |
| 2025-02-26 | 77.00 | 82.59 | 76.40 | 78.55 | 14.7M |
| 2025-02-25 | 75.61 | 81.18 | 75.61 | 77.40 | 11.7M |
| 2025-02-24 | 75.88 | 79.60 | 73.68 | 78.10 | 12.4M |
| 2025-02-21 | 76.25 | 79.70 | 75.58 | 77.23 | 13.4M |
| 2025-02-20 | 76.94 | 83.35 | 76.63 | 78.15 | 19.4M |
| 2025-02-19 | 64.68 | 76.63 | 64.58 | 76.63 | 19.9M |
| 2025-02-18 | 65.00 | 66.10 | 63.39 | 63.86 | 8.8M |
| 2025-02-17 | 62.80 | 65.99 | 61.92 | 65.96 | 10.6M |
| 2025-02-14 | 62.48 | 65.20 | 61.90 | 62.37 | 10.0M |
| 2025-02-13 | 65.93 | 68.49 | 63.80 | 64.16 | 10.7M |
| 2025-02-12 | 65.80 | 67.71 | 63.45 | 65.94 | 11.0M |
| 2025-02-11 | 64.21 | 67.41 | 63.16 | 67.31 | 14.9M |
| 2025-02-10 | 63.88 | 64.83 | 62.58 | 64.58 | 10.6M |
| 2025-02-07 | 65.51 | 68.30 | 63.99 | 66.16 | 15.3M |
| 2025-02-06 | 63.24 | 70.86 | 63.02 | 66.84 | 17.8M |
| 2025-02-05 | 58.82 | 66.58 | 58.81 | 63.96 | 16.2M |
| 2025-01-27 | 61.00 | 61.42 | 57.03 | 57.14 | 11.8M |
| 2025-01-24 | 56.50 | 63.88 | 56.30 | 61.95 | 19.8M |
| 2025-01-23 | 56.07 | 59.93 | 55.40 | 57.07 | 16.7M |
| 2025-01-22 | 55.80 | 56.93 | 55.15 | 55.45 | 10.7M |
| 2025-01-21 | 55.10 | 56.50 | 54.31 | 56.45 | 14.2M |
| 2025-01-20 | 54.54 | 55.50 | 51.88 | 55.19 | 14.6M |
| 2025-01-17 | 53.61 | 59.67 | 53.61 | 54.34 | 15.9M |
| 2025-01-16 | 53.47 | 55.90 | 52.50 | 52.98 | 11.4M |
| 2025-01-15 | 54.43 | 56.00 | 52.50 | 53.38 | 15.2M |
| 2025-01-14 | 47.94 | 52.45 | 47.38 | 52.44 | 16.5M |
| 2025-01-13 | 45.99 | 51.40 | 45.96 | 47.93 | 12.8M |
| 2025-01-10 | 45.60 | 48.80 | 45.38 | 46.77 | 11.7M |
| 2025-01-09 | 44.45 | 46.50 | 44.40 | 46.06 | 7.9M |
| 2025-01-08 | 43.16 | 46.10 | 42.15 | 44.83 | 7.5M |
| 2025-01-07 | 41.80 | 43.20 | 41.68 | 43.20 | 3.8M |
| 2025-01-06 | 42.65 | 43.05 | 41.09 | 41.71 | 3.8M |
| 2025-01-03 | 46.18 | 46.37 | 42.50 | 42.64 | 5.5M |
| 2025-01-02 | 46.12 | 47.87 | 44.92 | 45.99 | 5.3M |