102.25
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 109.87 | 109.93 | 107.50 | 108.30 | 174.1K |
| 09:35 | 108.28 | 110.55 | 108.28 | 109.35 | 105.1K |
| 09:40 | 109.23 | 110.60 | 109.19 | 110.60 | 258.5K |
| 09:45 | 111.14 | 112.00 | 110.69 | 111.37 | 184.5K |
| 09:50 | 111.47 | 111.47 | 109.61 | 110.98 | 116.6K |
| 09:55 | 111.00 | 113.20 | 111.00 | 113.04 | 230.2K |
| 10:00 | 112.86 | 113.68 | 112.35 | 113.10 | 146.5K |
| 10:05 | 113.10 | 113.10 | 112.01 | 113.01 | 58.0K |
| 10:10 | 113.01 | 113.50 | 112.30 | 113.33 | 59.6K |
| 10:15 | 113.33 | 113.68 | 112.11 | 112.14 | 37.6K |
| 10:20 | 112.47 | 113.47 | 112.24 | 113.46 | 31.5K |
| 10:25 | 113.45 | 113.80 | 113.06 | 113.68 | 35.2K |
| 10:30 | 113.69 | 113.79 | 112.86 | 113.50 | 36.7K |
| 10:35 | 113.51 | 113.88 | 113.20 | 113.70 | 41.7K |
| 10:40 | 113.69 | 113.69 | 112.00 | 112.08 | 41.0K |
| 10:45 | 112.05 | 112.14 | 111.70 | 111.96 | 27.4K |
| 10:50 | 111.90 | 111.90 | 111.20 | 111.31 | 22.7K |
| 10:55 | 111.32 | 111.40 | 110.51 | 110.87 | 30.5K |
| 11:00 | 110.90 | 111.13 | 110.50 | 110.50 | 23.8K |
| 11:05 | 110.54 | 110.83 | 110.50 | 110.83 | 9.0K |
| 11:10 | 110.70 | 110.70 | 109.33 | 109.33 | 55.7K |
| 11:15 | 109.33 | 109.37 | 108.60 | 109.30 | 38.5K |
| 11:20 | 109.25 | 109.47 | 108.79 | 109.44 | 23.6K |
| 11:25 | 109.44 | 109.45 | 108.99 | 109.10 | 9.0K |
| 13:00 | 109.16 | 109.16 | 108.21 | 108.25 | 38.8K |
| 13:05 | 108.26 | 108.60 | 108.26 | 108.31 | 22.9K |
| 13:10 | 108.31 | 108.34 | 107.72 | 108.01 | 35.3K |
| 13:15 | 108.01 | 108.01 | 107.82 | 107.90 | 8.1K |
| 13:20 | 107.99 | 108.20 | 107.99 | 107.99 | 23.3K |
| 13:25 | 107.97 | 107.97 | 107.62 | 107.64 | 30.5K |
| 13:30 | 107.60 | 107.60 | 107.00 | 107.10 | 76.8K |
| 13:35 | 107.22 | 107.41 | 107.22 | 107.40 | 3.8K |
| 13:40 | 107.41 | 107.66 | 107.32 | 107.66 | 9.9K |
| 13:45 | 107.50 | 107.66 | 107.39 | 107.60 | 10.4K |
| 13:50 | 107.51 | 107.51 | 107.10 | 107.30 | 22.3K |
| 13:55 | 107.20 | 107.31 | 107.15 | 107.27 | 7.4K |
| 14:00 | 107.40 | 107.46 | 107.27 | 107.30 | 8.1K |
| 14:05 | 107.30 | 107.40 | 107.10 | 107.13 | 18.2K |
| 14:10 | 107.14 | 107.14 | 106.86 | 106.97 | 41.1K |
| 14:15 | 106.91 | 106.92 | 106.62 | 106.66 | 24.0K |
| 14:20 | 106.66 | 106.85 | 106.66 | 106.67 | 13.5K |
| 14:25 | 106.66 | 107.20 | 106.66 | 107.04 | 16.1K |
| 14:30 | 107.10 | 107.51 | 106.63 | 106.69 | 17.9K |
| 14:35 | 106.78 | 106.78 | 106.33 | 106.40 | 35.2K |
| 14:40 | 106.39 | 108.49 | 106.10 | 108.46 | 106.8K |
| 14:45 | 108.01 | 108.01 | 106.60 | 108.00 | 90.1K |
| 14:50 | 107.61 | 108.40 | 107.61 | 107.75 | 70.0K |
| 14:55 | 107.69 | 107.90 | 107.05 | 107.33 | 18.3K |
| 15:40 | 107.34 | 107.34 | 107.34 | 107.34 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 106.58 | 106.72 | 100.90 | 102.25 | 1.3M |
| 2025-09-25 | 109.94 | 113.89 | 106.10 | 107.34 | 2.6M |
| 2025-09-24 | 108.00 | 112.88 | 106.48 | 108.00 | 1.5M |
| 2025-09-23 | 108.64 | 111.06 | 105.20 | 107.60 | 1.7M |
| 2025-09-22 | 98.98 | 110.25 | 98.98 | 108.74 | 3.1M |
| 2025-09-19 | 102.00 | 103.00 | 98.00 | 99.63 | 2.0M |
| 2025-09-18 | 102.80 | 110.50 | 102.49 | 103.63 | 2.6M |
| 2025-09-17 | 106.89 | 108.50 | 102.21 | 102.96 | 1.3M |
| 2025-09-16 | 98.52 | 105.49 | 98.52 | 104.62 | 2.2M |
| 2025-09-15 | 101.91 | 103.88 | 97.84 | 97.91 | 1.6M |
| 2025-09-12 | 107.03 | 107.34 | 101.88 | 102.16 | 1.3M |
| 2025-09-11 | 102.45 | 108.00 | 101.10 | 106.98 | 1.7M |
| 2025-09-10 | 97.24 | 103.97 | 97.24 | 102.55 | 1.7M |
| 2025-09-09 | 99.17 | 99.75 | 96.39 | 98.24 | 1.1M |
| 2025-09-08 | 98.80 | 101.99 | 97.99 | 99.75 | 1.2M |
| 2025-09-05 | 94.22 | 99.46 | 93.65 | 99.25 | 1.4M |
| 2025-09-04 | 99.98 | 99.98 | 92.00 | 94.22 | 1.4M |
| 2025-09-03 | 103.60 | 105.70 | 97.53 | 98.12 | 1.8M |
| 2025-09-02 | 102.00 | 109.00 | 96.56 | 104.33 | 2.7M |
| 2025-09-01 | 104.27 | 104.99 | 100.76 | 102.17 | 1.5M |
| 2025-08-29 | 102.76 | 105.91 | 101.00 | 104.27 | 1.4M |
| 2025-08-28 | 104.01 | 104.99 | 98.37 | 102.80 | 2.2M |
| 2025-08-27 | 109.00 | 110.02 | 105.00 | 105.02 | 1.6M |
| 2025-08-26 | 114.39 | 117.34 | 107.80 | 108.99 | 2.0M |
| 2025-08-25 | 113.89 | 117.70 | 112.00 | 114.30 | 2.7M |
| 2025-08-22 | 107.00 | 117.00 | 106.41 | 113.00 | 2.7M |
| 2025-08-21 | 110.11 | 110.99 | 106.25 | 106.87 | 1.3M |
| 2025-08-20 | 108.17 | 111.97 | 106.20 | 109.47 | 2.0M |
| 2025-08-19 | 110.00 | 113.67 | 106.88 | 107.87 | 2.6M |
| 2025-08-18 | 103.73 | 112.48 | 103.73 | 110.88 | 3.6M |
| 2025-08-15 | 96.00 | 102.90 | 96.00 | 102.90 | 3.2M |
| 2025-08-14 | 98.81 | 99.50 | 95.74 | 96.09 | 1.5M |
| 2025-08-13 | 96.42 | 100.50 | 95.66 | 97.68 | 2.0M |
| 2025-08-12 | 99.48 | 100.64 | 96.00 | 96.56 | 1.7M |
| 2025-08-11 | 99.86 | 103.88 | 99.03 | 99.99 | 1.9M |
| 2025-08-08 | 102.57 | 103.47 | 98.71 | 99.00 | 1.9M |
| 2025-08-07 | 101.95 | 106.26 | 101.95 | 102.60 | 2.6M |
| 2025-08-06 | 100.06 | 106.69 | 99.11 | 104.00 | 4.3M |
| 2025-08-05 | 93.81 | 106.88 | 91.58 | 100.92 | 5.3M |
| 2025-08-04 | 85.51 | 94.80 | 85.00 | 93.70 | 4.3M |
| 2025-08-01 | 84.82 | 85.80 | 83.03 | 85.50 | 1.6M |
| 2025-07-31 | 85.76 | 89.38 | 84.51 | 85.18 | 2.2M |
| 2025-07-30 | 88.60 | 88.60 | 85.00 | 85.38 | 1.4M |
| 2025-07-29 | 90.56 | 91.20 | 87.50 | 88.80 | 1.5M |
| 2025-07-28 | 92.30 | 93.45 | 90.50 | 91.10 | 1.7M |
| 2025-07-25 | 90.50 | 92.80 | 89.09 | 91.30 | 1.5M |
| 2025-07-24 | 89.28 | 93.00 | 88.67 | 91.18 | 2.5M |
| 2025-07-23 | 81.66 | 91.26 | 81.50 | 89.30 | 3.9M |
| 2025-07-22 | 84.95 | 85.97 | 82.58 | 82.73 | 2.0M |
| 2025-07-21 | 88.00 | 89.37 | 85.95 | 86.30 | 1.7M |
| 2025-07-18 | 90.14 | 90.59 | 87.03 | 87.20 | 2.3M |
| 2025-07-17 | 91.70 | 93.00 | 88.38 | 91.53 | 3.6M |
| 2025-07-16 | 85.68 | 91.89 | 84.64 | 91.35 | 4.6M |
| 2025-07-15 | 83.80 | 86.60 | 83.50 | 85.67 | 2.4M |
| 2025-07-14 | 84.75 | 87.22 | 83.50 | 84.84 | 2.4M |
| 2025-07-11 | 83.21 | 85.96 | 82.55 | 84.66 | 2.9M |
| 2025-07-10 | 82.01 | 83.50 | 79.61 | 83.21 | 3.2M |
| 2025-07-09 | 84.35 | 87.25 | 82.13 | 82.60 | 3.0M |
| 2025-07-08 | 84.60 | 87.10 | 81.01 | 84.72 | 2.7M |
| 2025-07-07 | 83.60 | 85.50 | 82.69 | 84.67 | 2.7M |
| 2025-07-04 | 86.04 | 89.30 | 84.00 | 84.20 | 3.3M |
| 2025-07-03 | 86.51 | 93.50 | 85.23 | 87.34 | 5.0M |
| 2025-07-02 | 82.50 | 89.28 | 82.00 | 89.28 | 5.5M |
| 2025-07-01 | 78.00 | 86.66 | 76.83 | 83.50 | 6.6M |
| 2025-06-30 | 78.47 | 79.30 | 76.00 | 77.99 | 4.7M |
| 2025-06-27 | 83.78 | 84.00 | 77.81 | 78.04 | 6.3M |
| 2025-06-26 | 81.00 | 88.88 | 78.58 | 83.78 | 8.9M |
| 2025-06-25 | 78.30 | 91.69 | 74.50 | 83.40 | 10.2M |
| 2025-06-24 | 63.80 | 76.56 | 62.99 | 76.56 | 7.9M |
| 2025-06-23 | 60.95 | 65.93 | 60.38 | 63.80 | 5.2M |
| 2025-06-20 | 57.15 | 65.68 | 57.15 | 62.86 | 7.4M |
| 2025-06-19 | 55.50 | 60.81 | 54.93 | 57.15 | 4.5M |
| 2025-06-18 | 55.20 | 56.80 | 54.21 | 55.81 | 1.5M |
| 2025-06-17 | 55.55 | 55.58 | 54.26 | 54.82 | 1.4M |
| 2025-06-16 | 55.76 | 56.58 | 55.48 | 55.57 | 1.1M |
| 2025-06-13 | 57.50 | 57.53 | 55.65 | 56.42 | 1.8M |
| 2025-06-12 | 57.08 | 58.80 | 56.29 | 58.04 | 2.2M |
| 2025-06-11 | 57.28 | 60.26 | 57.28 | 58.01 | 2.6M |
| 2025-06-10 | 58.44 | 59.39 | 55.66 | 57.19 | 2.5M |
| 2025-06-09 | 55.80 | 60.97 | 55.78 | 58.52 | 4.0M |
| 2025-06-06 | 56.98 | 57.56 | 55.62 | 55.85 | 1.7M |
| 2025-06-05 | 56.86 | 57.70 | 54.48 | 56.84 | 2.8M |
| 2025-06-04 | 55.46 | 56.91 | 55.10 | 56.77 | 2.9M |
| 2025-06-03 | 55.18 | 55.95 | 54.40 | 54.72 | 1.9M |
| 2025-05-30 | 55.59 | 56.53 | 54.90 | 55.59 | 2.6M |
| 2025-05-29 | 86.00 | 88.65 | 81.12 | 81.35 | 3.4M |
| 2025-05-28 | 86.52 | 88.28 | 84.56 | 86.47 | 1.9M |
| 2025-05-27 | 87.00 | 87.84 | 84.56 | 85.57 | 1.6M |
| 2025-05-26 | 86.92 | 87.46 | 84.01 | 86.39 | 1.5M |
| 2025-05-23 | 86.00 | 87.99 | 84.80 | 85.36 | 2.3M |
| 2025-05-22 | 88.39 | 90.50 | 86.31 | 86.80 | 2.6M |
| 2025-05-21 | 89.51 | 94.40 | 87.42 | 89.46 | 3.0M |
| 2025-05-20 | 95.21 | 95.64 | 89.15 | 91.15 | 3.6M |
| 2025-05-19 | 98.86 | 100.15 | 93.00 | 97.50 | 4.0M |
| 2025-05-16 | 88.30 | 104.85 | 88.30 | 100.56 | 6.3M |
| 2025-05-15 | 86.85 | 93.50 | 84.30 | 88.85 | 3.9M |
| 2025-05-14 | 88.86 | 91.59 | 85.00 | 87.62 | 3.7M |
| 2025-05-13 | 84.01 | 94.84 | 84.01 | 89.03 | 5.3M |
| 2025-05-12 | 76.10 | 83.24 | 75.33 | 81.92 | 4.2M |
| 2025-05-09 | 78.80 | 80.50 | 74.50 | 74.61 | 3.2M |
| 2025-05-08 | 78.80 | 81.88 | 78.38 | 80.74 | 2.6M |
| 2025-05-07 | 80.25 | 82.50 | 78.05 | 80.68 | 4.1M |
| 2025-05-06 | 74.39 | 86.00 | 73.00 | 83.00 | 4.6M |
| 2025-04-30 | 74.38 | 75.81 | 70.00 | 74.37 | 4.5M |
| 2025-04-29 | 60.35 | 72.52 | 60.32 | 72.52 | 3.3M |
| 2025-04-28 | 61.77 | 63.00 | 59.98 | 60.43 | 1.4M |
| 2025-04-25 | 63.00 | 63.88 | 61.50 | 61.93 | 1.8M |
| 2025-04-24 | 61.99 | 65.75 | 61.66 | 63.26 | 3.0M |
| 2025-04-23 | 60.06 | 64.50 | 59.55 | 62.54 | 3.2M |
| 2025-04-22 | 57.72 | 59.68 | 57.28 | 57.99 | 1.9M |
| 2025-04-21 | 55.30 | 58.10 | 54.67 | 57.70 | 1.2M |
| 2025-04-18 | 55.81 | 56.35 | 54.70 | 55.17 | 0.9M |
| 2025-04-17 | 55.85 | 57.50 | 55.66 | 55.80 | 1.1M |
| 2025-04-16 | 57.30 | 58.80 | 55.63 | 56.41 | 1.5M |
| 2025-04-15 | 57.10 | 60.38 | 57.10 | 58.29 | 1.8M |
| 2025-04-14 | 57.69 | 59.45 | 57.13 | 57.23 | 1.7M |
| 2025-04-11 | 54.80 | 57.73 | 54.80 | 57.14 | 2.0M |
| 2025-04-10 | 55.08 | 57.87 | 54.55 | 55.57 | 2.9M |
| 2025-04-09 | 50.57 | 53.67 | 47.15 | 53.07 | 2.5M |
| 2025-04-08 | 55.08 | 57.00 | 50.75 | 52.72 | 2.4M |
| 2025-04-07 | 60.60 | 62.80 | 52.81 | 52.81 | 1.8M |
| 2025-04-03 | 68.00 | 68.78 | 65.83 | 66.01 | 1.6M |
| 2025-04-02 | 68.95 | 70.16 | 67.61 | 68.81 | 1.7M |
| 2025-04-01 | 70.00 | 71.00 | 67.57 | 67.90 | 1.6M |
| 2025-03-31 | 71.10 | 71.18 | 68.13 | 69.75 | 2.0M |
| 2025-03-28 | 73.68 | 75.09 | 70.65 | 70.70 | 2.2M |
| 2025-03-27 | 73.02 | 75.77 | 71.62 | 75.10 | 2.7M |
| 2025-03-26 | 76.45 | 78.38 | 74.00 | 74.90 | 2.7M |
| 2025-03-25 | 77.31 | 78.78 | 74.38 | 75.80 | 2.4M |
| 2025-03-24 | 79.40 | 80.90 | 73.73 | 77.28 | 3.3M |
| 2025-03-21 | 82.00 | 82.00 | 78.25 | 79.99 | 3.5M |
| 2025-03-20 | 88.00 | 88.63 | 80.30 | 83.83 | 5.6M |
| 2025-03-19 | 88.84 | 92.65 | 87.02 | 90.23 | 4.0M |
| 2025-03-18 | 85.00 | 94.99 | 83.17 | 91.77 | 6.1M |
| 2025-03-17 | 76.00 | 87.78 | 74.11 | 87.18 | 6.2M |
| 2025-03-14 | 73.01 | 81.50 | 73.01 | 81.00 | 7.3M |
| 2025-03-13 | 61.00 | 70.20 | 60.66 | 70.20 | 5.8M |
| 2025-03-12 | 55.35 | 58.50 | 55.10 | 58.50 | 1.5M |
| 2025-03-11 | 54.82 | 56.88 | 54.64 | 55.39 | 0.7M |
| 2025-03-10 | 56.10 | 56.87 | 55.50 | 56.22 | 0.5M |
| 2025-03-07 | 56.33 | 57.43 | 55.45 | 56.17 | 0.7M |
| 2025-03-06 | 55.32 | 57.50 | 55.32 | 56.33 | 0.8M |
| 2025-03-05 | 55.85 | 56.75 | 54.03 | 55.54 | 0.9M |
| 2025-03-04 | 53.00 | 56.20 | 53.00 | 55.15 | 0.9M |
| 2025-03-03 | 55.00 | 56.00 | 53.58 | 53.80 | 1.0M |
| 2025-02-28 | 59.01 | 59.01 | 54.26 | 54.95 | 1.9M |
| 2025-02-27 | 57.52 | 59.45 | 56.50 | 58.80 | 1.5M |
| 2025-02-26 | 57.10 | 59.00 | 56.00 | 57.40 | 1.5M |
| 2025-02-25 | 56.39 | 57.87 | 55.21 | 57.36 | 1.4M |
| 2025-02-24 | 57.00 | 58.35 | 55.82 | 57.50 | 1.6M |
| 2025-02-21 | 56.36 | 57.78 | 55.80 | 57.17 | 1.4M |
| 2025-02-20 | 56.50 | 57.04 | 54.00 | 56.79 | 1.6M |
| 2025-02-19 | 51.80 | 57.40 | 51.65 | 55.78 | 2.1M |
| 2025-02-18 | 51.50 | 53.37 | 50.78 | 52.06 | 1.4M |
| 2025-02-17 | 49.92 | 52.97 | 49.92 | 52.03 | 1.2M |
| 2025-02-14 | 51.50 | 52.49 | 49.82 | 49.88 | 1.0M |
| 2025-02-13 | 52.03 | 52.39 | 50.60 | 51.81 | 1.1M |
| 2025-02-12 | 51.37 | 54.73 | 50.75 | 52.55 | 2.4M |
| 2025-02-11 | 47.82 | 52.44 | 46.79 | 52.11 | 2.7M |
| 2025-02-10 | 48.31 | 48.57 | 47.27 | 47.58 | 0.9M |
| 2025-02-07 | 48.48 | 49.58 | 47.80 | 48.30 | 0.7M |
| 2025-02-06 | 47.62 | 48.87 | 47.62 | 48.48 | 0.5M |
| 2025-02-05 | 48.30 | 48.56 | 47.10 | 48.05 | 0.4M |
| 2025-01-27 | 48.06 | 48.73 | 47.90 | 48.00 | 0.4M |
| 2025-01-24 | 48.27 | 48.79 | 47.48 | 48.30 | 0.4M |
| 2025-01-23 | 47.36 | 49.08 | 47.22 | 48.27 | 0.9M |
| 2025-01-22 | 47.14 | 47.67 | 46.61 | 47.00 | 0.4M |
| 2025-01-21 | 47.30 | 48.30 | 46.82 | 47.17 | 0.4M |
| 2025-01-20 | 46.01 | 48.08 | 45.67 | 47.17 | 0.8M |
| 2025-01-17 | 45.92 | 46.50 | 45.39 | 46.02 | 0.4M |
| 2025-01-16 | 45.65 | 46.42 | 45.33 | 45.91 | 0.5M |
| 2025-01-15 | 45.80 | 46.10 | 45.38 | 45.82 | 0.3M |
| 2025-01-14 | 44.20 | 45.80 | 44.20 | 45.80 | 0.7M |
| 2025-01-13 | 43.76 | 45.14 | 43.48 | 44.20 | 0.5M |
| 2025-01-10 | 44.03 | 44.64 | 43.74 | 43.76 | 0.3M |
| 2025-01-09 | 43.41 | 44.67 | 43.30 | 44.03 | 0.3M |
| 2025-01-08 | 43.10 | 44.25 | 42.40 | 43.80 | 0.5M |
| 2025-01-07 | 42.02 | 43.00 | 42.02 | 42.87 | 0.3M |
| 2025-01-06 | 41.00 | 43.00 | 40.25 | 42.55 | 0.6M |
| 2025-01-03 | 43.07 | 43.58 | 41.70 | 41.71 | 0.5M |
| 2025-01-02 | 44.60 | 44.82 | 42.44 | 43.07 | 0.5M |