212.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 216.00 | 219.88 | 215.02 | 217.53 | 197.4K |
| 09:35 | 218.00 | 219.00 | 217.08 | 217.77 | 64.3K |
| 09:40 | 217.77 | 219.88 | 217.20 | 218.74 | 65.1K |
| 09:45 | 218.46 | 218.89 | 217.33 | 217.60 | 35.4K |
| 09:50 | 217.55 | 217.55 | 216.35 | 217.18 | 34.4K |
| 09:55 | 217.53 | 218.41 | 216.70 | 216.71 | 23.8K |
| 10:00 | 216.70 | 219.23 | 216.63 | 219.23 | 41.9K |
| 10:05 | 219.31 | 220.49 | 217.75 | 220.01 | 63.8K |
| 10:10 | 219.88 | 220.99 | 218.50 | 219.24 | 44.5K |
| 10:15 | 219.25 | 219.76 | 218.58 | 219.64 | 22.7K |
| 10:20 | 219.74 | 220.47 | 219.74 | 220.47 | 30.2K |
| 10:25 | 220.48 | 223.47 | 220.24 | 223.47 | 87.7K |
| 10:30 | 223.21 | 223.45 | 222.24 | 223.44 | 59.1K |
| 10:35 | 223.40 | 224.87 | 223.40 | 224.51 | 86.6K |
| 10:40 | 224.00 | 226.68 | 223.73 | 225.70 | 117.3K |
| 10:45 | 225.73 | 229.68 | 225.73 | 228.99 | 118.2K |
| 10:50 | 229.19 | 229.50 | 228.00 | 228.89 | 68.3K |
| 10:55 | 228.39 | 229.00 | 226.68 | 227.55 | 69.8K |
| 11:00 | 227.55 | 228.35 | 226.00 | 228.35 | 34.6K |
| 11:05 | 228.50 | 229.30 | 227.97 | 228.46 | 36.9K |
| 11:10 | 227.68 | 229.33 | 227.38 | 229.33 | 23.7K |
| 11:15 | 229.33 | 229.33 | 227.00 | 227.01 | 39.9K |
| 11:20 | 226.80 | 226.80 | 225.51 | 226.20 | 27.7K |
| 11:25 | 226.20 | 226.59 | 225.81 | 226.54 | 21.8K |
| 13:00 | 226.55 | 226.55 | 224.03 | 224.40 | 34.0K |
| 13:05 | 224.51 | 225.95 | 223.00 | 224.25 | 55.9K |
| 13:10 | 224.43 | 225.74 | 224.42 | 225.40 | 26.1K |
| 13:15 | 225.71 | 225.73 | 225.11 | 225.27 | 12.2K |
| 13:20 | 225.29 | 225.29 | 224.60 | 224.65 | 9.7K |
| 13:25 | 224.80 | 224.80 | 223.51 | 224.09 | 14.0K |
| 13:30 | 224.08 | 224.65 | 224.00 | 224.01 | 8.3K |
| 13:35 | 224.33 | 224.79 | 223.80 | 224.79 | 11.3K |
| 13:40 | 224.79 | 225.37 | 224.00 | 224.23 | 11.1K |
| 13:45 | 224.02 | 224.74 | 224.02 | 224.74 | 11.3K |
| 13:50 | 224.74 | 225.98 | 224.74 | 225.57 | 18.0K |
| 13:55 | 225.56 | 225.88 | 224.54 | 224.59 | 14.1K |
| 14:00 | 224.90 | 224.90 | 224.10 | 224.10 | 10.7K |
| 14:05 | 224.10 | 224.72 | 224.10 | 224.33 | 8.3K |
| 14:10 | 224.34 | 224.68 | 224.12 | 224.50 | 9.2K |
| 14:15 | 224.50 | 224.54 | 224.10 | 224.13 | 15.8K |
| 14:20 | 224.13 | 224.91 | 224.13 | 224.90 | 10.3K |
| 14:25 | 224.88 | 224.98 | 224.40 | 224.60 | 12.7K |
| 14:30 | 224.61 | 225.50 | 224.60 | 225.05 | 15.2K |
| 14:35 | 225.06 | 225.37 | 225.00 | 225.14 | 16.2K |
| 14:40 | 225.20 | 225.88 | 225.02 | 225.87 | 27.0K |
| 14:45 | 225.82 | 225.84 | 225.07 | 225.17 | 22.0K |
| 14:50 | 225.15 | 225.57 | 224.53 | 224.76 | 46.5K |
| 14:55 | 224.39 | 224.99 | 224.39 | 224.96 | 13.0K |
| 15:40 | 224.96 | 224.96 | 224.96 | 224.96 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 217.00 | 218.68 | 208.00 | 212.00 | 1.7M |
| 2025-09-25 | 218.11 | 219.00 | 210.02 | 217.16 | 1.3M |
| 2025-09-24 | 217.00 | 222.68 | 214.50 | 218.30 | 1.0M |
| 2025-09-23 | 221.98 | 224.88 | 214.44 | 217.98 | 1.3M |
| 2025-09-22 | 215.01 | 229.76 | 215.01 | 224.96 | 1.9M |
| 2025-09-19 | 237.05 | 238.38 | 214.00 | 218.94 | 2.8M |
| 2025-09-18 | 221.82 | 257.99 | 220.06 | 242.51 | 3.1M |
| 2025-09-17 | 209.04 | 222.88 | 209.01 | 221.60 | 2.2M |
| 2025-09-16 | 204.07 | 210.30 | 202.50 | 208.53 | 1.3M |
| 2025-09-15 | 206.87 | 209.99 | 202.66 | 204.41 | 1.3M |
| 2025-09-12 | 202.01 | 212.98 | 199.21 | 208.10 | 1.7M |
| 2025-09-11 | 207.30 | 207.50 | 196.02 | 202.89 | 2.2M |
| 2025-09-10 | 205.72 | 208.67 | 202.19 | 207.30 | 1.6M |
| 2025-09-09 | 193.74 | 209.99 | 191.01 | 206.00 | 2.4M |
| 2025-09-08 | 200.00 | 200.45 | 188.55 | 194.00 | 2.5M |
| 2025-09-05 | 186.59 | 202.60 | 185.57 | 199.50 | 2.6M |
| 2025-09-04 | 186.03 | 188.00 | 180.10 | 184.35 | 1.6M |
| 2025-09-03 | 187.59 | 195.00 | 184.03 | 187.20 | 1.6M |
| 2025-09-02 | 182.99 | 189.99 | 179.01 | 185.21 | 1.9M |
| 2025-09-01 | 179.10 | 185.68 | 178.03 | 183.28 | 1.4M |
| 2025-08-29 | 185.01 | 191.00 | 180.62 | 180.97 | 2.1M |
| 2025-08-28 | 181.33 | 188.20 | 178.01 | 185.32 | 1.8M |
| 2025-08-27 | 189.96 | 191.50 | 183.20 | 183.30 | 1.5M |
| 2025-08-26 | 190.00 | 197.00 | 181.50 | 189.99 | 2.4M |
| 2025-08-25 | 195.31 | 196.85 | 185.00 | 191.90 | 2.3M |
| 2025-08-22 | 185.00 | 198.20 | 182.50 | 194.79 | 2.4M |
| 2025-08-21 | 179.08 | 190.87 | 177.00 | 185.11 | 1.9M |
| 2025-08-20 | 176.88 | 180.98 | 174.01 | 179.00 | 1.6M |
| 2025-08-19 | 172.03 | 179.54 | 171.86 | 177.78 | 1.9M |
| 2025-08-18 | 168.00 | 173.58 | 167.05 | 171.93 | 2.0M |
| 2025-08-15 | 168.93 | 177.77 | 166.74 | 167.99 | 2.8M |
| 2025-08-14 | 172.32 | 173.96 | 168.20 | 169.00 | 1.8M |
| 2025-08-13 | 172.00 | 175.21 | 166.50 | 173.90 | 2.5M |
| 2025-08-12 | 165.00 | 177.00 | 162.58 | 171.60 | 3.0M |
| 2025-08-11 | 171.45 | 173.00 | 162.10 | 165.00 | 2.2M |
| 2025-08-08 | 159.61 | 172.80 | 157.41 | 168.62 | 3.6M |
| 2025-08-07 | 161.10 | 163.48 | 156.30 | 158.88 | 2.3M |
| 2025-08-06 | 152.98 | 167.00 | 152.01 | 160.99 | 4.0M |
| 2025-08-05 | 159.31 | 160.00 | 150.97 | 152.72 | 2.7M |
| 2025-08-04 | 155.06 | 162.20 | 154.11 | 159.90 | 3.1M |
| 2025-08-01 | 156.55 | 162.50 | 153.33 | 157.31 | 2.8M |
| 2025-07-31 | 161.31 | 164.37 | 147.53 | 157.14 | 3.5M |
| 2025-07-30 | 161.93 | 168.87 | 156.57 | 160.73 | 2.4M |
| 2025-07-29 | 158.62 | 164.43 | 157.12 | 161.35 | 2.6M |
| 2025-07-28 | 158.07 | 161.39 | 157.19 | 158.77 | 2.8M |
| 2025-07-25 | 144.00 | 166.98 | 142.11 | 161.15 | 5.1M |
| 2025-07-24 | 135.16 | 144.44 | 135.00 | 143.00 | 3.9M |
| 2025-07-23 | 133.21 | 139.48 | 133.21 | 135.27 | 2.2M |
| 2025-07-22 | 136.00 | 137.10 | 133.89 | 134.55 | 1.7M |
| 2025-07-21 | 137.41 | 138.67 | 135.05 | 136.34 | 1.9M |
| 2025-07-18 | 140.14 | 141.50 | 137.30 | 138.80 | 2.9M |
| 2025-07-17 | 146.52 | 148.88 | 136.21 | 141.69 | 5.5M |
| 2025-07-16 | 150.02 | 153.79 | 146.50 | 147.30 | 2.9M |
| 2025-07-15 | 144.01 | 149.50 | 142.66 | 149.08 | 2.5M |
| 2025-07-14 | 140.54 | 147.54 | 138.67 | 146.99 | 2.9M |
| 2025-07-11 | 144.41 | 149.90 | 138.40 | 139.66 | 3.7M |
| 2025-07-10 | 141.00 | 145.50 | 137.28 | 143.41 | 3.6M |
| 2025-07-09 | 136.00 | 143.00 | 134.35 | 141.17 | 3.7M |
| 2025-07-08 | 136.06 | 137.27 | 129.81 | 136.67 | 4.7M |
| 2025-07-07 | 134.33 | 136.76 | 129.88 | 135.99 | 3.3M |
| 2025-07-04 | 132.61 | 137.26 | 129.25 | 135.01 | 5.5M |
| 2025-07-03 | 128.75 | 139.96 | 128.75 | 133.01 | 6.4M |
| 2025-07-02 | 123.00 | 133.29 | 122.50 | 128.40 | 6.0M |
| 2025-07-01 | 121.02 | 129.72 | 119.13 | 124.00 | 6.7M |
| 2025-06-30 | 104.53 | 109.92 | 103.10 | 108.10 | 2.5M |
| 2025-06-27 | 105.29 | 108.31 | 101.25 | 104.00 | 2.8M |
| 2025-06-26 | 99.00 | 107.78 | 97.60 | 105.30 | 2.3M |
| 2025-06-25 | 102.90 | 102.90 | 98.61 | 98.99 | 1.6M |
| 2025-06-24 | 98.50 | 103.30 | 98.16 | 102.20 | 2.1M |
| 2025-06-23 | 96.99 | 98.68 | 95.11 | 97.58 | 1.2M |
| 2025-06-20 | 95.08 | 97.88 | 94.84 | 97.60 | 1.9M |
| 2025-06-19 | 100.59 | 101.90 | 93.23 | 94.50 | 3.2M |
| 2025-06-18 | 97.82 | 102.77 | 96.70 | 99.80 | 1.7M |
| 2025-06-17 | 98.53 | 102.30 | 97.00 | 98.30 | 2.0M |
| 2025-06-16 | 97.61 | 98.98 | 94.01 | 97.70 | 2.6M |
| 2025-06-13 | 93.00 | 100.88 | 92.30 | 98.10 | 3.1M |
| 2025-06-12 | 94.89 | 95.30 | 91.50 | 94.36 | 2.9M |
| 2025-06-11 | 90.50 | 97.34 | 88.02 | 94.90 | 3.4M |
| 2025-06-10 | 81.31 | 91.46 | 81.28 | 90.50 | 3.8M |
| 2025-06-09 | 75.30 | 83.60 | 75.30 | 81.89 | 2.5M |
| 2025-06-06 | 76.88 | 76.95 | 74.30 | 75.95 | 1.2M |
| 2025-06-05 | 72.50 | 76.98 | 72.41 | 75.08 | 2.0M |
| 2025-06-04 | 71.02 | 73.50 | 70.81 | 72.50 | 1.3M |
| 2025-06-03 | 69.38 | 71.50 | 69.01 | 71.31 | 1.6M |
| 2025-05-30 | 70.00 | 71.50 | 69.00 | 70.19 | 2.1M |
| 2025-05-29 | 65.60 | 70.50 | 65.48 | 69.28 | 3.9M |
| 2025-05-28 | 65.99 | 66.73 | 65.51 | 66.60 | 0.9M |
| 2025-05-27 | 64.94 | 65.96 | 64.03 | 65.94 | 1.1M |
| 2025-05-26 | 64.19 | 64.88 | 63.70 | 64.55 | 0.8M |
| 2025-05-23 | 64.12 | 65.36 | 63.75 | 64.19 | 0.7M |
| 2025-05-22 | 64.82 | 66.10 | 64.10 | 64.35 | 0.7M |
| 2025-05-21 | 66.22 | 66.22 | 64.10 | 64.90 | 1.1M |
| 2025-05-20 | 65.73 | 66.66 | 65.50 | 66.12 | 0.7M |
| 2025-05-19 | 66.30 | 66.49 | 64.50 | 65.93 | 1.1M |
| 2025-05-16 | 65.72 | 66.59 | 65.46 | 66.30 | 0.5M |
| 2025-05-15 | 66.10 | 66.88 | 65.20 | 65.72 | 0.7M |
| 2025-05-14 | 66.10 | 67.24 | 66.01 | 66.38 | 1.0M |
| 2025-05-13 | 70.01 | 70.68 | 66.00 | 66.50 | 2.6M |
| 2025-05-12 | 66.16 | 68.77 | 66.16 | 67.87 | 1.9M |
| 2025-05-09 | 64.80 | 65.12 | 63.74 | 64.91 | 0.8M |
| 2025-05-08 | 64.99 | 65.79 | 64.63 | 64.80 | 0.7M |
| 2025-05-07 | 64.50 | 66.99 | 63.71 | 65.34 | 1.9M |
| 2025-05-06 | 62.10 | 63.50 | 61.34 | 63.49 | 1.2M |
| 2025-04-30 | 61.99 | 62.13 | 61.00 | 61.59 | 0.8M |
| 2025-04-29 | 62.55 | 63.11 | 60.88 | 61.48 | 1.1M |
| 2025-04-28 | 62.93 | 63.90 | 61.56 | 63.46 | 1.2M |
| 2025-04-25 | 63.66 | 64.44 | 62.01 | 62.65 | 1.1M |
| 2025-04-24 | 61.50 | 64.50 | 61.08 | 63.39 | 1.6M |
| 2025-04-23 | 59.62 | 62.78 | 59.62 | 62.00 | 2.2M |
| 2025-04-22 | 57.12 | 58.09 | 56.44 | 57.60 | 0.8M |
| 2025-04-21 | 54.85 | 57.76 | 54.12 | 57.39 | 1.1M |
| 2025-04-18 | 55.21 | 55.75 | 54.76 | 55.01 | 0.8M |
| 2025-04-17 | 55.80 | 56.44 | 55.00 | 55.32 | 1.1M |
| 2025-04-16 | 59.00 | 59.02 | 55.20 | 56.06 | 1.3M |
| 2025-04-15 | 58.89 | 59.87 | 58.52 | 58.90 | 0.8M |
| 2025-04-14 | 59.60 | 60.65 | 58.39 | 58.70 | 1.3M |
| 2025-04-11 | 58.87 | 59.82 | 58.41 | 58.89 | 1.3M |
| 2025-04-10 | 60.35 | 62.83 | 58.90 | 59.24 | 2.6M |
| 2025-04-09 | 53.52 | 55.09 | 50.82 | 54.27 | 1.4M |
| 2025-04-08 | 54.96 | 56.93 | 53.62 | 55.40 | 1.8M |
| 2025-04-07 | 61.01 | 61.12 | 52.80 | 53.89 | 2.5M |
| 2025-04-03 | 71.00 | 71.00 | 63.61 | 65.11 | 4.6M |
| 2025-04-02 | 71.78 | 74.78 | 70.89 | 73.15 | 2.1M |
| 2025-04-01 | 70.90 | 72.58 | 70.04 | 71.09 | 1.2M |
| 2025-03-31 | 70.46 | 72.50 | 69.91 | 70.94 | 1.2M |
| 2025-03-28 | 69.49 | 71.14 | 69.01 | 70.93 | 1.2M |
| 2025-03-27 | 68.66 | 71.20 | 68.52 | 69.50 | 1.6M |
| 2025-03-26 | 69.50 | 69.66 | 68.18 | 69.03 | 0.8M |
| 2025-03-25 | 69.90 | 71.30 | 68.70 | 69.08 | 1.5M |
| 2025-03-24 | 68.35 | 70.61 | 67.79 | 70.04 | 1.9M |
| 2025-03-21 | 68.28 | 70.47 | 67.19 | 68.25 | 1.8M |
| 2025-03-20 | 67.01 | 69.90 | 67.01 | 68.52 | 1.7M |
| 2025-03-19 | 67.31 | 68.50 | 66.50 | 66.66 | 1.0M |
| 2025-03-18 | 65.86 | 67.99 | 64.20 | 67.75 | 2.1M |
| 2025-03-17 | 63.89 | 64.58 | 63.38 | 64.00 | 0.7M |
| 2025-03-14 | 62.50 | 63.84 | 62.34 | 63.49 | 0.7M |
| 2025-03-13 | 63.71 | 63.80 | 62.12 | 62.80 | 0.7M |
| 2025-03-12 | 64.43 | 65.65 | 63.20 | 63.62 | 1.1M |
| 2025-03-11 | 63.35 | 64.93 | 63.31 | 64.43 | 0.9M |
| 2025-03-10 | 62.81 | 64.33 | 62.41 | 63.87 | 0.8M |
| 2025-03-07 | 62.16 | 64.60 | 61.55 | 62.97 | 1.0M |
| 2025-03-06 | 61.96 | 62.46 | 61.22 | 62.09 | 1.0M |
| 2025-03-05 | 63.20 | 63.95 | 61.00 | 61.60 | 1.1M |
| 2025-03-04 | 62.51 | 63.77 | 62.48 | 63.51 | 0.6M |
| 2025-03-03 | 63.86 | 64.80 | 62.44 | 62.81 | 0.9M |
| 2025-02-28 | 65.76 | 65.76 | 63.16 | 63.76 | 0.8M |
| 2025-02-27 | 66.80 | 67.50 | 64.88 | 65.79 | 1.2M |
| 2025-02-26 | 66.69 | 68.19 | 66.66 | 67.01 | 0.7M |
| 2025-02-25 | 68.30 | 69.06 | 66.40 | 66.84 | 1.3M |
| 2025-02-24 | 68.88 | 69.60 | 67.32 | 68.86 | 1.1M |
| 2025-02-21 | 67.38 | 69.35 | 67.02 | 68.88 | 1.1M |
| 2025-02-20 | 66.88 | 68.18 | 65.98 | 67.18 | 0.9M |
| 2025-02-19 | 66.46 | 68.16 | 66.18 | 67.17 | 1.0M |
| 2025-02-18 | 68.90 | 70.18 | 66.86 | 67.01 | 1.0M |
| 2025-02-17 | 67.27 | 68.70 | 66.49 | 68.38 | 1.0M |
| 2025-02-14 | 68.53 | 69.12 | 67.20 | 67.84 | 1.2M |
| 2025-02-13 | 70.48 | 70.60 | 67.90 | 67.96 | 1.2M |
| 2025-02-12 | 69.99 | 70.36 | 69.00 | 70.16 | 0.9M |
| 2025-02-11 | 68.41 | 70.98 | 68.30 | 70.30 | 1.8M |
| 2025-02-10 | 67.13 | 69.11 | 66.30 | 68.35 | 1.5M |
| 2025-02-07 | 67.35 | 67.86 | 66.43 | 67.15 | 1.4M |
| 2025-02-06 | 65.46 | 67.98 | 65.46 | 67.32 | 1.2M |
| 2025-02-05 | 66.82 | 66.91 | 64.80 | 65.46 | 1.3M |
| 2025-01-27 | 68.40 | 68.93 | 66.83 | 66.90 | 1.3M |
| 2025-01-24 | 67.85 | 68.70 | 67.21 | 68.39 | 1.6M |
| 2025-01-23 | 68.86 | 69.15 | 67.23 | 67.85 | 1.5M |
| 2025-01-22 | 71.00 | 71.00 | 67.55 | 68.60 | 2.1M |
| 2025-01-21 | 71.46 | 72.00 | 69.70 | 71.40 | 1.6M |
| 2025-01-20 | 74.10 | 74.88 | 70.15 | 71.60 | 2.8M |
| 2025-01-17 | 66.00 | 72.85 | 66.00 | 72.65 | 3.5M |
| 2025-01-16 | 66.19 | 66.88 | 64.80 | 66.33 | 1.3M |
| 2025-01-15 | 62.30 | 67.89 | 62.00 | 65.95 | 2.3M |
| 2025-01-14 | 62.00 | 63.20 | 61.41 | 62.30 | 1.5M |
| 2025-01-13 | 62.36 | 62.80 | 61.08 | 61.35 | 0.7M |
| 2025-01-10 | 65.53 | 65.88 | 62.40 | 62.60 | 0.8M |
| 2025-01-09 | 66.20 | 67.63 | 65.41 | 65.69 | 0.7M |
| 2025-01-08 | 65.06 | 67.17 | 63.83 | 66.68 | 1.1M |
| 2025-01-07 | 61.57 | 66.99 | 61.57 | 65.55 | 1.4M |
| 2025-01-06 | 60.46 | 62.70 | 59.31 | 61.76 | 0.9M |
| 2025-01-03 | 63.99 | 63.99 | 60.62 | 60.89 | 0.8M |
| 2025-01-02 | 65.88 | 66.45 | 62.43 | 63.36 | 1.0M |