65.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 64.40 | 65.00 | 63.65 | 64.90 | 939.3K |
| 09:35 | 64.80 | 64.80 | 64.50 | 64.55 | 220.5K |
| 09:40 | 64.50 | 64.90 | 64.50 | 64.90 | 214.7K |
| 09:45 | 64.85 | 64.90 | 64.50 | 64.55 | 148.7K |
| 09:50 | 64.50 | 64.55 | 64.35 | 64.40 | 140.5K |
| 09:55 | 64.45 | 64.45 | 64.15 | 64.15 | 65.4K |
| 10:00 | 64.15 | 64.50 | 64.10 | 64.45 | 261.6K |
| 10:05 | 64.50 | 64.50 | 64.25 | 64.25 | 72.5K |
| 10:10 | 64.20 | 64.30 | 63.85 | 63.85 | 100.8K |
| 10:15 | 63.90 | 64.35 | 63.85 | 64.25 | 170.4K |
| 10:20 | 64.25 | 64.55 | 64.25 | 64.40 | 122.8K |
| 10:25 | 64.35 | 64.35 | 63.80 | 64.00 | 91.1K |
| 10:30 | 64.00 | 64.00 | 63.45 | 63.45 | 222.0K |
| 10:35 | 63.55 | 63.95 | 63.50 | 63.95 | 114.0K |
| 10:40 | 63.90 | 63.90 | 63.70 | 63.80 | 54.4K |
| 10:45 | 63.85 | 63.90 | 63.65 | 63.70 | 37.5K |
| 10:50 | 63.65 | 63.80 | 63.65 | 63.70 | 41.4K |
| 10:55 | 63.70 | 63.70 | 63.55 | 63.60 | 90.7K |
| 11:00 | 63.65 | 63.65 | 63.60 | 63.65 | 28.5K |
| 11:05 | 63.65 | 64.00 | 63.60 | 63.85 | 88.3K |
| 11:10 | 63.80 | 63.80 | 63.50 | 63.55 | 69.6K |
| 11:15 | 63.55 | 63.55 | 63.50 | 63.55 | 21.4K |
| 11:20 | 63.55 | 63.60 | 63.45 | 63.45 | 121.3K |
| 11:25 | 63.40 | 63.45 | 63.20 | 63.25 | 131.1K |
| 11:30 | 63.20 | 63.35 | 63.20 | 63.25 | 65.3K |
| 11:35 | 63.30 | 63.30 | 63.25 | 63.25 | 6.2K |
| 11:40 | 63.30 | 63.30 | 63.25 | 63.30 | 11.1K |
| 11:45 | 63.30 | 63.35 | 63.30 | 63.35 | 23.5K |
| 11:50 | 63.30 | 63.40 | 63.30 | 63.35 | 16.5K |
| 11:55 | 63.35 | 63.40 | 63.35 | 63.40 | 9.9K |
| 13:00 | 63.40 | 63.45 | 63.10 | 63.20 | 170.4K |
| 13:05 | 63.15 | 63.20 | 62.90 | 62.95 | 157.6K |
| 13:10 | 62.90 | 63.15 | 62.90 | 63.10 | 127.8K |
| 13:15 | 63.05 | 63.10 | 62.95 | 62.95 | 123.3K |
| 13:20 | 63.00 | 63.05 | 62.95 | 63.00 | 148.4K |
| 13:25 | 63.05 | 63.50 | 63.05 | 63.40 | 115.8K |
| 13:30 | 63.45 | 63.85 | 63.45 | 63.50 | 74.1K |
| 13:35 | 63.45 | 63.45 | 63.35 | 63.35 | 24.5K |
| 13:40 | 63.30 | 63.35 | 63.25 | 63.30 | 26.6K |
| 13:45 | 63.25 | 63.25 | 63.25 | 63.25 | 49.9K |
| 13:50 | 63.30 | 63.30 | 63.25 | 63.30 | 44.3K |
| 13:55 | 63.25 | 63.45 | 63.25 | 63.45 | 45.7K |
| 14:00 | 63.50 | 63.55 | 63.20 | 63.20 | 55.7K |
| 14:05 | 63.15 | 63.15 | 63.05 | 63.10 | 29.8K |
| 14:10 | 63.05 | 63.10 | 63.05 | 63.10 | 19.1K |
| 14:15 | 63.05 | 63.15 | 63.05 | 63.15 | 47.0K |
| 14:20 | 63.10 | 63.15 | 63.10 | 63.15 | 31.5K |
| 14:25 | 63.10 | 63.30 | 63.10 | 63.30 | 30.4K |
| 14:30 | 63.25 | 63.45 | 63.25 | 63.45 | 37.9K |
| 14:35 | 63.40 | 63.40 | 63.15 | 63.15 | 38.3K |
| 14:40 | 63.20 | 63.20 | 63.15 | 63.20 | 16.2K |
| 14:45 | 63.20 | 63.25 | 63.15 | 63.15 | 61.0K |
| 14:50 | 63.20 | 63.50 | 63.15 | 63.45 | 81.7K |
| 14:55 | 63.50 | 63.50 | 63.40 | 63.40 | 13.4K |
| 15:00 | 63.45 | 63.45 | 63.40 | 63.40 | 18.1K |
| 15:05 | 63.45 | 63.50 | 63.45 | 63.50 | 29.1K |
| 15:10 | 63.50 | 63.55 | 63.45 | 63.55 | 24.1K |
| 15:15 | 63.60 | 63.60 | 63.60 | 63.60 | 24.6K |
| 15:20 | 63.60 | 63.65 | 63.50 | 63.50 | 46.9K |
| 15:25 | 63.45 | 63.45 | 63.40 | 63.45 | 13.6K |
| 15:30 | 63.40 | 63.50 | 63.40 | 63.50 | 34.6K |
| 15:35 | 63.45 | 63.50 | 63.45 | 63.45 | 27.6K |
| 15:40 | 63.50 | 63.50 | 63.40 | 63.45 | 50.3K |
| 15:45 | 63.45 | 63.50 | 63.45 | 63.50 | 43.3K |
| 15:50 | 63.50 | 63.50 | 63.40 | 63.40 | 67.6K |
| 15:55 | 63.45 | 63.55 | 63.35 | 63.45 | 243.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 66.40 | 68.90 | 65.50 | 65.80 | 7.9M |
| 2025-09-25 | 62.35 | 66.50 | 62.20 | 66.30 | 12.3M |
| 2025-09-24 | 63.45 | 63.80 | 61.20 | 62.00 | 7.3M |
| 2025-09-23 | 64.50 | 65.10 | 62.90 | 63.45 | 5.9M |
| 2025-09-22 | 65.15 | 65.15 | 63.40 | 64.00 | 5.1M |
| 2025-09-19 | 64.00 | 65.00 | 63.20 | 64.95 | 8.9M |
| 2025-09-18 | 64.40 | 65.45 | 62.15 | 63.40 | 9.5M |
| 2025-09-17 | 63.80 | 64.15 | 62.50 | 63.90 | 5.3M |
| 2025-09-16 | 62.95 | 63.60 | 62.55 | 63.35 | 4.9M |
| 2025-09-15 | 61.65 | 63.35 | 60.95 | 62.25 | 5.5M |
| 2025-09-12 | 62.90 | 63.00 | 60.50 | 60.95 | 11.2M |
| 2025-09-11 | 62.10 | 62.45 | 61.15 | 62.20 | 6.1M |
| 2025-09-10 | 65.00 | 65.20 | 62.60 | 62.75 | 5.0M |
| 2025-09-09 | 64.90 | 65.95 | 64.25 | 64.60 | 6.3M |
| 2025-09-08 | 63.50 | 64.75 | 62.75 | 64.25 | 7.0M |
| 2025-09-05 | 61.50 | 63.30 | 61.50 | 62.75 | 6.6M |
| 2025-09-04 | 63.45 | 63.50 | 61.15 | 61.40 | 6.7M |
| 2025-09-03 | 63.75 | 64.55 | 62.55 | 62.85 | 5.1M |
| 2025-09-02 | 65.30 | 65.35 | 63.05 | 63.60 | 4.6M |
| 2025-09-01 | 64.10 | 65.15 | 62.25 | 64.25 | 22.0M |
| 2025-08-29 | 64.80 | 66.00 | 64.00 | 64.70 | 9.1M |
| 2025-08-28 | 65.95 | 66.10 | 63.50 | 64.20 | 7.3M |
| 2025-08-27 | 69.00 | 69.45 | 65.30 | 65.70 | 14.1M |
| 2025-08-26 | 67.10 | 68.85 | 66.50 | 68.25 | 8.3M |
| 2025-08-25 | 71.65 | 72.00 | 67.70 | 67.95 | 11.5M |
| 2025-08-22 | 71.00 | 72.95 | 70.20 | 71.00 | 10.8M |
| 2025-08-21 | 72.60 | 73.30 | 68.60 | 70.00 | 13.7M |
| 2025-08-20 | 72.25 | 76.30 | 71.15 | 73.50 | 22.0M |
| 2025-08-19 | 68.15 | 73.35 | 65.30 | 73.35 | 32.5M |
| 2025-08-18 | 66.10 | 68.15 | 64.85 | 68.15 | 13.7M |
| 2025-08-15 | 65.00 | 65.40 | 63.75 | 65.40 | 5.2M |
| 2025-08-14 | 64.95 | 65.30 | 63.25 | 65.00 | 4.0M |
| 2025-08-13 | 63.50 | 65.10 | 62.95 | 64.50 | 4.2M |
| 2025-08-12 | 63.90 | 63.95 | 62.00 | 63.50 | 4.7M |
| 2025-08-11 | 63.80 | 64.90 | 62.80 | 63.90 | 4.1M |
| 2025-08-08 | 63.00 | 64.20 | 62.25 | 63.80 | 5.3M |
| 2025-08-07 | 61.60 | 63.95 | 61.40 | 62.70 | 4.4M |
| 2025-08-06 | 62.35 | 62.45 | 60.60 | 61.30 | 4.3M |
| 2025-08-05 | 63.90 | 64.20 | 61.70 | 62.05 | 5.8M |
| 2025-08-04 | 58.00 | 63.50 | 57.60 | 63.50 | 13.2M |
| 2025-08-01 | 60.00 | 60.10 | 56.75 | 58.40 | 21.0M |
| 2025-07-31 | 61.75 | 61.75 | 59.85 | 60.65 | 8.8M |
| 2025-07-30 | 60.95 | 61.80 | 59.60 | 61.75 | 10.0M |
| 2025-07-29 | 60.10 | 61.80 | 59.45 | 61.65 | 5.5M |
| 2025-07-28 | 63.00 | 63.30 | 59.90 | 59.95 | 6.8M |
| 2025-07-25 | 61.50 | 62.85 | 61.25 | 62.70 | 4.5M |
| 2025-07-24 | 61.00 | 61.95 | 60.30 | 61.70 | 4.3M |
| 2025-07-23 | 59.70 | 62.10 | 59.60 | 61.15 | 7.4M |
| 2025-07-22 | 60.50 | 60.50 | 58.55 | 59.55 | 6.3M |
| 2025-07-21 | 60.30 | 60.80 | 59.05 | 60.05 | 3.5M |
| 2025-07-18 | 60.80 | 61.00 | 59.45 | 60.30 | 4.6M |
| 2025-07-17 | 59.25 | 60.90 | 58.90 | 60.00 | 8.0M |
| 2025-07-16 | 61.50 | 61.60 | 59.00 | 59.25 | 10.3M |
| 2025-07-15 | 59.20 | 61.00 | 58.85 | 61.00 | 9.4M |
| 2025-07-14 | 56.65 | 58.60 | 55.65 | 58.60 | 4.4M |
| 2025-07-11 | 58.00 | 59.55 | 57.55 | 57.75 | 4.8M |
| 2025-07-10 | 59.00 | 59.15 | 57.60 | 57.90 | 3.2M |
| 2025-07-09 | 60.10 | 60.10 | 58.50 | 59.30 | 4.2M |
| 2025-07-08 | 59.80 | 60.30 | 59.00 | 60.00 | 5.9M |
| 2025-07-07 | 57.40 | 59.80 | 56.70 | 59.80 | 8.6M |
| 2025-07-04 | 58.80 | 59.20 | 56.50 | 56.80 | 7.6M |
| 2025-07-03 | 54.95 | 58.00 | 54.60 | 57.75 | 8.8M |
| 2025-07-02 | 56.40 | 56.90 | 54.75 | 54.95 | 5.2M |
| 2025-06-30 | 55.85 | 56.40 | 54.45 | 54.70 | 5.1M |
| 2025-06-27 | 55.50 | 56.40 | 53.65 | 55.85 | 9.6M |
| 2025-06-26 | 56.65 | 57.50 | 55.40 | 56.15 | 5.7M |
| 2025-06-25 | 57.80 | 57.80 | 56.05 | 56.65 | 5.4M |
| 2025-06-24 | 54.80 | 57.75 | 54.80 | 56.55 | 10.1M |
| 2025-06-23 | 53.00 | 54.60 | 52.20 | 54.20 | 5.6M |
| 2025-06-20 | 52.80 | 53.65 | 52.10 | 53.55 | 6.1M |
| 2025-06-19 | 54.80 | 55.45 | 53.05 | 53.70 | 7.3M |
| 2025-06-18 | 54.35 | 55.45 | 54.05 | 54.80 | 6.9M |
| 2025-06-17 | 55.10 | 55.40 | 53.85 | 54.25 | 5.4M |
| 2025-06-16 | 54.00 | 54.95 | 53.60 | 54.50 | 5.6M |
| 2025-06-13 | 53.90 | 54.00 | 52.80 | 54.00 | 8.1M |
| 2025-06-12 | 55.50 | 55.50 | 53.40 | 53.80 | 7.1M |
| 2025-06-11 | 55.05 | 56.35 | 54.60 | 55.25 | 7.2M |
| 2025-06-10 | 55.40 | 55.55 | 54.00 | 55.15 | 6.1M |
| 2025-06-09 | 54.30 | 55.00 | 53.85 | 54.90 | 9.3M |
| 2025-06-06 | 56.30 | 56.70 | 54.75 | 54.80 | 5.0M |
| 2025-06-05 | 57.15 | 57.55 | 55.40 | 56.30 | 10.9M |
| 2025-06-04 | 58.15 | 59.10 | 56.55 | 56.95 | 8.6M |
| 2025-06-03 | 57.20 | 58.80 | 56.35 | 57.70 | 11.1M |
| 2025-06-02 | 55.40 | 57.65 | 54.90 | 57.25 | 4.1M |
| 2025-05-30 | 56.60 | 57.50 | 54.50 | 55.40 | 13.5M |
| 2025-05-29 | 56.55 | 57.45 | 55.95 | 56.75 | 9.3M |
| 2025-05-28 | 57.05 | 58.15 | 55.80 | 56.55 | 8.7M |
| 2025-05-27 | 57.75 | 57.95 | 55.15 | 56.90 | 13.3M |
| 2025-05-26 | 62.75 | 62.75 | 56.65 | 57.45 | 20.3M |
| 2025-05-23 | 62.50 | 64.00 | 61.60 | 62.75 | 11.2M |
| 2025-05-22 | 61.85 | 63.10 | 60.50 | 62.10 | 12.5M |
| 2025-05-21 | 62.80 | 64.70 | 61.25 | 61.85 | 15.4M |
| 2025-05-20 | 63.80 | 65.60 | 62.00 | 62.20 | 26.5M |
| 2025-05-19 | 64.40 | 65.00 | 61.00 | 62.20 | 14.3M |
| 2025-05-16 | 64.75 | 64.85 | 63.30 | 64.15 | 6.7M |
| 2025-05-15 | 67.45 | 67.45 | 64.20 | 64.65 | 12.1M |
| 2025-05-14 | 63.00 | 66.00 | 62.60 | 65.80 | 15.7M |
| 2025-05-13 | 59.80 | 62.80 | 59.20 | 62.00 | 14.6M |
| 2025-05-12 | 60.00 | 60.95 | 58.10 | 59.55 | 16.1M |
| 2025-05-09 | 58.75 | 58.75 | 56.75 | 58.60 | 7.6M |
| 2025-05-08 | 58.15 | 59.40 | 56.70 | 58.25 | 8.3M |
| 2025-05-07 | 59.25 | 59.60 | 58.00 | 58.25 | 8.2M |
| 2025-05-06 | 59.55 | 59.55 | 56.50 | 58.45 | 10.9M |
| 2025-05-02 | 57.45 | 60.00 | 55.15 | 59.55 | 3.5M |
| 2025-04-30 | 55.60 | 56.95 | 53.75 | 55.65 | 8.0M |
| 2025-04-29 | 51.50 | 55.65 | 51.50 | 54.85 | 15.0M |
| 2025-04-28 | 50.05 | 51.25 | 49.15 | 50.75 | 8.3M |
| 2025-04-25 | 49.80 | 50.75 | 48.95 | 49.40 | 12.2M |
| 2025-04-24 | 49.00 | 49.50 | 47.40 | 48.80 | 12.2M |
| 2025-04-23 | 48.00 | 49.00 | 47.35 | 48.15 | 14.1M |
| 2025-04-22 | 46.50 | 47.20 | 45.55 | 46.60 | 7.9M |
| 2025-04-17 | 43.65 | 45.95 | 43.65 | 44.95 | 9.0M |
| 2025-04-16 | 47.50 | 47.50 | 43.60 | 44.35 | 19.0M |
| 2025-04-15 | 47.80 | 48.25 | 46.60 | 47.65 | 10.1M |
| 2025-04-14 | 52.80 | 52.80 | 47.00 | 47.35 | 29.7M |
| 2025-04-11 | 49.20 | 51.00 | 47.00 | 50.35 | 24.0M |
| 2025-04-10 | 51.50 | 51.60 | 48.95 | 49.30 | 18.2M |
| 2025-04-09 | 45.00 | 48.75 | 43.65 | 48.20 | 19.3M |
| 2025-04-08 | 44.25 | 47.70 | 43.50 | 47.05 | 25.1M |
| 2025-04-07 | 47.15 | 49.65 | 41.30 | 41.80 | 34.2M |
| 2025-04-03 | 55.40 | 58.45 | 53.30 | 55.45 | 23.4M |
| 2025-04-02 | 51.00 | 58.30 | 50.95 | 57.00 | 33.2M |
| 2025-04-01 | 49.85 | 50.80 | 48.50 | 50.45 | 9.8M |
| 2025-03-31 | 48.75 | 50.80 | 48.50 | 50.25 | 12.9M |
| 2025-03-28 | 50.00 | 50.50 | 48.15 | 49.00 | 8.7M |
| 2025-03-27 | 50.80 | 51.95 | 49.20 | 49.50 | 11.0M |
| 2025-03-26 | 49.25 | 51.50 | 49.00 | 50.80 | 12.0M |
| 2025-03-25 | 49.70 | 50.15 | 47.75 | 48.45 | 10.6M |
| 2025-03-24 | 49.05 | 51.10 | 48.10 | 50.65 | 11.2M |
| 2025-03-21 | 52.10 | 52.80 | 48.20 | 48.35 | 18.3M |
| 2025-03-20 | 49.90 | 53.20 | 49.50 | 52.80 | 21.6M |
| 2025-03-19 | 49.60 | 50.25 | 48.75 | 49.70 | 8.4M |
| 2025-03-18 | 49.00 | 50.15 | 47.60 | 50.10 | 12.8M |
| 2025-03-17 | 48.85 | 48.85 | 45.30 | 48.30 | 15.0M |
| 2025-03-14 | 50.10 | 50.10 | 47.10 | 48.05 | 19.0M |
| 2025-03-13 | 49.70 | 50.40 | 48.00 | 50.10 | 21.7M |
| 2025-03-12 | 48.90 | 50.00 | 47.10 | 48.80 | 35.0M |
| 2025-03-11 | 41.00 | 47.50 | 40.20 | 47.10 | 35.5M |
| 2025-03-10 | 42.00 | 42.65 | 40.60 | 41.50 | 8.8M |
| 2025-03-07 | 41.50 | 42.65 | 40.10 | 41.75 | 13.3M |
| 2025-03-06 | 39.00 | 41.90 | 38.60 | 41.70 | 19.1M |
| 2025-03-05 | 36.50 | 38.30 | 36.10 | 38.30 | 9.7M |
| 2025-03-04 | 36.45 | 36.50 | 34.70 | 35.85 | 6.8M |
| 2025-03-03 | 35.85 | 37.50 | 35.20 | 36.45 | 9.2M |
| 2025-02-28 | 38.10 | 38.70 | 34.65 | 35.05 | 11.0M |
| 2025-02-27 | 36.55 | 38.65 | 35.70 | 38.10 | 22.3M |
| 2025-02-26 | 34.60 | 36.05 | 34.05 | 35.95 | 11.0M |
| 2025-02-25 | 34.15 | 35.50 | 33.20 | 34.60 | 8.7M |
| 2025-02-24 | 35.00 | 36.00 | 34.00 | 34.80 | 10.4M |
| 2025-02-21 | 34.15 | 34.30 | 33.65 | 34.30 | 5.3M |
| 2025-02-20 | 34.70 | 34.70 | 33.20 | 33.45 | 4.2M |
| 2025-02-19 | 34.40 | 34.95 | 33.35 | 34.60 | 7.4M |
| 2025-02-18 | 34.55 | 34.60 | 33.30 | 34.00 | 5.0M |
| 2025-02-17 | 34.20 | 35.20 | 33.60 | 34.00 | 5.1M |
| 2025-02-14 | 32.70 | 33.90 | 32.70 | 33.90 | 2.6M |
| 2025-02-13 | 33.90 | 34.20 | 32.35 | 32.55 | 4.8M |
| 2025-02-12 | 33.30 | 34.10 | 32.50 | 33.85 | 4.4M |
| 2025-02-11 | 35.30 | 35.30 | 33.10 | 33.15 | 7.0M |
| 2025-02-10 | 34.20 | 36.05 | 34.15 | 35.35 | 12.2M |
| 2025-02-07 | 34.10 | 34.60 | 33.30 | 34.10 | 7.6M |
| 2025-02-06 | 34.25 | 34.25 | 33.20 | 34.15 | 5.1M |
| 2025-02-05 | 33.65 | 34.10 | 32.80 | 33.85 | 3.4M |
| 2025-02-04 | 32.85 | 33.80 | 32.45 | 33.50 | 1.2M |
| 2025-02-03 | 32.25 | 33.30 | 31.25 | 32.45 | 1.2M |
| 2025-01-28 | 32.60 | 32.60 | 31.20 | 32.25 | 0.6M |
| 2025-01-27 | 32.10 | 32.90 | 32.10 | 32.60 | 1.8M |
| 2025-01-24 | 32.90 | 32.90 | 32.00 | 32.10 | 3.1M |
| 2025-01-23 | 33.80 | 34.20 | 32.00 | 32.35 | 4.3M |
| 2025-01-22 | 33.95 | 34.10 | 33.10 | 34.00 | 3.8M |
| 2025-01-21 | 34.20 | 34.20 | 33.25 | 34.05 | 2.9M |
| 2025-01-20 | 33.60 | 34.25 | 33.05 | 33.60 | 2.7M |
| 2025-01-17 | 33.10 | 33.90 | 33.00 | 33.60 | 3.5M |
| 2025-01-16 | 32.40 | 33.40 | 32.40 | 33.10 | 3.4M |
| 2025-01-15 | 33.90 | 33.90 | 32.00 | 32.20 | 6.8M |
| 2025-01-14 | 31.10 | 35.15 | 31.00 | 33.90 | 22.3M |
| 2025-01-13 | 30.50 | 30.50 | 29.65 | 30.00 | 2.3M |
| 2025-01-10 | 30.95 | 30.95 | 30.20 | 30.50 | 1.9M |
| 2025-01-09 | 30.50 | 30.70 | 30.10 | 30.60 | 2.0M |
| 2025-01-08 | 30.50 | 30.90 | 30.05 | 30.50 | 3.2M |
| 2025-01-07 | 30.65 | 31.55 | 30.25 | 30.90 | 3.0M |
| 2025-01-06 | 31.75 | 31.80 | 30.75 | 31.15 | 3.8M |
| 2025-01-03 | 31.40 | 32.30 | 30.70 | 31.35 | 4.5M |
| 2025-01-02 | 32.55 | 32.55 | 31.20 | 31.40 | 3.6M |