75.38
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 74.52 | 75.36 | 74.52 | 74.88 | 184.4K |
| 09:35 | 74.91 | 75.67 | 74.66 | 75.67 | 159.3K |
| 09:40 | 75.80 | 76.36 | 75.64 | 75.70 | 278.3K |
| 09:45 | 75.66 | 75.74 | 75.23 | 75.23 | 133.7K |
| 09:50 | 75.22 | 75.22 | 74.65 | 74.70 | 89.4K |
| 09:55 | 74.77 | 75.01 | 74.60 | 74.84 | 70.8K |
| 10:00 | 74.84 | 75.05 | 74.68 | 74.91 | 52.5K |
| 10:05 | 74.87 | 74.96 | 74.69 | 74.96 | 55.5K |
| 10:10 | 74.95 | 74.95 | 74.39 | 74.71 | 81.6K |
| 10:15 | 74.72 | 74.98 | 74.66 | 74.87 | 54.9K |
| 10:20 | 74.87 | 75.35 | 74.70 | 75.35 | 79.6K |
| 10:25 | 75.48 | 75.99 | 75.29 | 75.47 | 157.3K |
| 10:30 | 75.49 | 75.91 | 75.49 | 75.55 | 77.0K |
| 10:35 | 75.55 | 75.71 | 75.00 | 75.08 | 74.9K |
| 10:40 | 75.09 | 75.21 | 74.96 | 75.16 | 22.6K |
| 10:45 | 75.15 | 75.37 | 75.12 | 75.25 | 37.8K |
| 10:50 | 75.25 | 75.30 | 75.10 | 75.11 | 15.3K |
| 10:55 | 75.15 | 75.15 | 75.00 | 75.01 | 16.9K |
| 11:00 | 75.00 | 75.39 | 75.00 | 75.37 | 17.5K |
| 11:05 | 75.36 | 75.36 | 75.12 | 75.12 | 15.7K |
| 11:10 | 75.20 | 75.22 | 75.00 | 75.22 | 49.5K |
| 11:15 | 75.27 | 75.27 | 75.01 | 75.11 | 13.2K |
| 11:20 | 75.03 | 75.16 | 74.98 | 75.05 | 23.9K |
| 11:25 | 75.05 | 75.09 | 74.89 | 75.06 | 90.9K |
| 13:00 | 75.00 | 75.35 | 74.75 | 75.35 | 59.4K |
| 13:05 | 75.39 | 75.39 | 74.99 | 75.15 | 42.2K |
| 13:10 | 75.04 | 75.15 | 75.01 | 75.01 | 10.8K |
| 13:15 | 75.08 | 76.36 | 74.96 | 76.30 | 199.0K |
| 13:20 | 76.19 | 76.38 | 75.80 | 75.90 | 152.5K |
| 13:25 | 76.05 | 76.10 | 75.81 | 75.81 | 67.8K |
| 13:30 | 75.66 | 75.85 | 75.52 | 75.53 | 55.6K |
| 13:35 | 75.47 | 75.69 | 75.44 | 75.50 | 69.1K |
| 13:40 | 75.50 | 75.88 | 75.50 | 75.75 | 68.4K |
| 13:45 | 75.74 | 76.06 | 75.67 | 76.06 | 44.2K |
| 13:50 | 76.01 | 76.04 | 75.57 | 75.62 | 42.6K |
| 13:55 | 75.60 | 75.68 | 75.29 | 75.29 | 70.6K |
| 14:00 | 75.28 | 75.41 | 75.18 | 75.38 | 54.5K |
| 14:05 | 75.40 | 75.40 | 75.17 | 75.26 | 33.5K |
| 14:10 | 75.23 | 75.23 | 75.04 | 75.09 | 47.9K |
| 14:15 | 75.01 | 75.42 | 75.01 | 75.24 | 76.6K |
| 14:20 | 75.14 | 75.28 | 75.12 | 75.27 | 29.1K |
| 14:25 | 75.18 | 75.23 | 75.00 | 75.20 | 31.4K |
| 14:30 | 75.20 | 75.39 | 75.02 | 75.25 | 37.2K |
| 14:35 | 75.15 | 75.35 | 75.02 | 75.27 | 68.8K |
| 14:40 | 75.29 | 75.65 | 75.21 | 75.63 | 82.8K |
| 14:45 | 75.62 | 75.75 | 75.55 | 75.74 | 145.3K |
| 14:50 | 75.75 | 75.75 | 75.45 | 75.52 | 141.3K |
| 14:55 | 75.52 | 75.62 | 75.20 | 75.50 | 42.4K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 74.22 | 76.40 | 74.22 | 75.38 | 3.5M |
| 2025-09-25 | 73.30 | 76.50 | 72.52 | 75.32 | 4.4M |
| 2025-09-24 | 69.85 | 73.33 | 69.80 | 73.10 | 3.9M |
| 2025-09-23 | 70.52 | 72.04 | 68.02 | 70.50 | 4.1M |
| 2025-09-22 | 69.82 | 70.79 | 69.15 | 70.50 | 2.4M |
| 2025-09-19 | 70.70 | 71.78 | 69.08 | 69.45 | 3.0M |
| 2025-09-18 | 71.70 | 73.88 | 69.70 | 70.37 | 4.2M |
| 2025-09-17 | 70.40 | 72.15 | 70.17 | 71.70 | 3.1M |
| 2025-09-16 | 69.86 | 70.47 | 69.09 | 70.24 | 2.0M |
| 2025-09-15 | 71.02 | 71.59 | 69.50 | 69.52 | 2.8M |
| 2025-09-12 | 72.00 | 72.00 | 70.33 | 70.38 | 2.4M |
| 2025-09-11 | 70.00 | 71.90 | 69.07 | 71.67 | 2.7M |
| 2025-09-10 | 70.00 | 71.67 | 69.58 | 69.78 | 1.8M |
| 2025-09-09 | 72.33 | 72.33 | 69.33 | 69.85 | 3.1M |
| 2025-09-08 | 69.96 | 72.68 | 69.44 | 72.54 | 3.1M |
| 2025-09-05 | 68.20 | 69.96 | 67.56 | 69.89 | 2.2M |
| 2025-09-04 | 72.06 | 73.30 | 67.02 | 68.55 | 4.1M |
| 2025-09-03 | 74.72 | 75.09 | 72.06 | 72.31 | 2.1M |
| 2025-09-02 | 76.19 | 77.36 | 73.86 | 74.35 | 3.6M |
| 2025-09-01 | 76.91 | 77.18 | 73.70 | 76.65 | 4.9M |
| 2025-08-29 | 78.29 | 79.00 | 76.66 | 77.42 | 2.8M |
| 2025-08-28 | 76.41 | 78.34 | 73.67 | 78.28 | 4.0M |
| 2025-08-27 | 81.00 | 82.07 | 76.83 | 76.88 | 3.8M |
| 2025-08-26 | 79.52 | 80.90 | 76.61 | 79.56 | 4.0M |
| 2025-08-25 | 78.52 | 82.95 | 77.83 | 79.55 | 4.7M |
| 2025-08-22 | 76.01 | 81.72 | 75.76 | 78.51 | 4.4M |
| 2025-08-21 | 77.86 | 78.14 | 75.75 | 76.21 | 2.3M |
| 2025-08-20 | 76.00 | 77.50 | 74.00 | 77.35 | 3.2M |
| 2025-08-19 | 76.80 | 77.15 | 75.30 | 76.27 | 3.1M |
| 2025-08-18 | 68.41 | 78.54 | 68.41 | 77.00 | 6.7M |
| 2025-08-15 | 67.92 | 69.30 | 67.59 | 68.47 | 2.0M |
| 2025-08-14 | 70.45 | 70.78 | 67.71 | 67.92 | 2.4M |
| 2025-08-13 | 68.69 | 70.61 | 68.00 | 70.42 | 3.3M |
| 2025-08-12 | 67.95 | 68.55 | 67.40 | 68.41 | 1.7M |
| 2025-08-11 | 65.40 | 68.38 | 65.20 | 67.89 | 2.8M |
| 2025-08-08 | 68.99 | 68.99 | 65.66 | 65.75 | 2.9M |
| 2025-08-07 | 68.36 | 68.88 | 67.35 | 68.00 | 2.0M |
| 2025-08-06 | 67.05 | 70.00 | 66.33 | 68.79 | 4.0M |
| 2025-08-05 | 67.03 | 67.36 | 65.84 | 66.64 | 2.2M |
| 2025-08-04 | 65.29 | 67.99 | 64.91 | 67.36 | 4.5M |
| 2025-08-01 | 62.60 | 66.38 | 61.33 | 65.66 | 5.1M |
| 2025-07-31 | 63.40 | 63.73 | 61.02 | 62.52 | 4.2M |
| 2025-07-30 | 65.50 | 66.13 | 64.16 | 64.75 | 2.2M |
| 2025-07-29 | 64.20 | 65.76 | 64.07 | 65.55 | 2.2M |
| 2025-07-28 | 65.00 | 65.61 | 64.20 | 64.36 | 2.3M |
| 2025-07-25 | 64.10 | 64.82 | 63.70 | 64.59 | 1.7M |
| 2025-07-24 | 63.03 | 64.19 | 63.03 | 64.09 | 1.6M |
| 2025-07-23 | 63.89 | 64.52 | 63.16 | 63.33 | 1.6M |
| 2025-07-22 | 64.08 | 65.58 | 63.00 | 63.89 | 1.5M |
| 2025-07-21 | 64.16 | 64.57 | 63.30 | 64.35 | 1.7M |
| 2025-07-18 | 64.84 | 65.88 | 64.08 | 64.30 | 1.6M |
| 2025-07-17 | 61.86 | 64.86 | 61.65 | 64.36 | 2.9M |
| 2025-07-16 | 61.53 | 62.60 | 61.34 | 61.85 | 1.2M |
| 2025-07-15 | 61.60 | 61.60 | 60.30 | 61.52 | 1.3M |
| 2025-07-14 | 62.28 | 62.32 | 61.28 | 61.31 | 1.4M |
| 2025-07-11 | 61.29 | 62.88 | 60.90 | 62.24 | 1.6M |
| 2025-07-10 | 62.14 | 62.27 | 61.05 | 61.20 | 1.3M |
| 2025-07-09 | 62.35 | 63.19 | 61.52 | 62.28 | 1.8M |
| 2025-07-08 | 62.48 | 62.69 | 62.03 | 62.36 | 0.9M |
| 2025-07-07 | 62.46 | 62.62 | 62.07 | 62.33 | 0.7M |
| 2025-07-04 | 61.87 | 62.64 | 61.00 | 62.41 | 1.5M |
| 2025-07-03 | 61.51 | 62.54 | 61.11 | 61.77 | 1.7M |
| 2025-07-02 | 62.65 | 62.86 | 61.38 | 61.52 | 1.8M |
| 2025-07-01 | 64.41 | 64.50 | 62.65 | 62.86 | 1.9M |
| 2025-06-30 | 63.70 | 64.75 | 62.19 | 64.41 | 2.3M |
| 2025-06-27 | 65.83 | 66.21 | 65.20 | 65.28 | 1.1M |
| 2025-06-26 | 66.34 | 68.00 | 65.61 | 65.80 | 1.7M |
| 2025-06-25 | 65.88 | 67.50 | 65.88 | 67.01 | 1.4M |
| 2025-06-24 | 65.67 | 66.75 | 65.67 | 66.23 | 1.1M |
| 2025-06-23 | 65.48 | 66.45 | 64.60 | 65.65 | 1.0M |
| 2025-06-20 | 64.75 | 66.57 | 64.30 | 66.30 | 1.3M |
| 2025-06-19 | 64.79 | 65.88 | 63.80 | 64.76 | 0.8M |
| 2025-06-18 | 64.43 | 65.65 | 63.69 | 65.00 | 0.9M |
| 2025-06-17 | 64.78 | 65.32 | 63.91 | 64.44 | 0.8M |
| 2025-06-16 | 64.00 | 65.50 | 63.93 | 64.78 | 0.8M |
| 2025-06-13 | 65.56 | 65.97 | 63.66 | 64.43 | 1.4M |
| 2025-06-12 | 66.06 | 66.90 | 65.60 | 65.76 | 1.1M |
| 2025-06-11 | 66.09 | 66.99 | 65.61 | 66.29 | 1.1M |
| 2025-06-10 | 67.90 | 67.90 | 65.65 | 66.10 | 1.6M |
| 2025-06-09 | 68.91 | 68.94 | 67.23 | 67.94 | 1.7M |
| 2025-06-06 | 70.23 | 70.28 | 68.08 | 68.38 | 1.5M |
| 2025-06-05 | 69.57 | 70.16 | 68.70 | 69.69 | 1.8M |
| 2025-06-04 | 70.71 | 70.82 | 69.51 | 69.73 | 1.5M |
| 2025-06-03 | 66.14 | 71.83 | 66.11 | 70.53 | 4.6M |
| 2025-05-30 | 66.74 | 67.05 | 65.41 | 66.14 | 1.4M |
| 2025-05-29 | 90.49 | 94.78 | 90.49 | 94.27 | 1.6M |
| 2025-05-28 | 91.70 | 91.89 | 89.80 | 89.82 | 0.6M |
| 2025-05-27 | 91.09 | 91.80 | 89.80 | 91.66 | 0.6M |
| 2025-05-26 | 91.35 | 92.19 | 90.00 | 91.18 | 0.6M |
| 2025-05-23 | 94.46 | 94.72 | 89.65 | 89.75 | 1.5M |
| 2025-05-22 | 96.47 | 96.47 | 94.00 | 94.38 | 1.1M |
| 2025-05-21 | 94.56 | 96.79 | 93.68 | 96.60 | 1.1M |
| 2025-05-20 | 92.13 | 95.10 | 92.13 | 94.64 | 0.9M |
| 2025-05-19 | 92.85 | 93.43 | 91.82 | 92.30 | 0.7M |
| 2025-05-16 | 94.21 | 95.98 | 92.86 | 92.88 | 0.8M |
| 2025-05-15 | 96.53 | 96.93 | 94.12 | 95.35 | 1.2M |
| 2025-05-14 | 96.02 | 98.19 | 95.05 | 96.50 | 1.5M |
| 2025-05-13 | 97.57 | 97.88 | 94.50 | 96.34 | 1.5M |
| 2025-05-12 | 94.91 | 97.58 | 93.86 | 97.17 | 1.4M |
| 2025-05-09 | 95.82 | 97.12 | 93.58 | 94.68 | 1.2M |
| 2025-05-08 | 94.60 | 98.80 | 94.60 | 95.32 | 1.5M |
| 2025-05-07 | 97.50 | 97.50 | 94.02 | 95.08 | 1.1M |
| 2025-05-06 | 96.98 | 96.98 | 94.38 | 95.70 | 1.5M |
| 2025-04-30 | 94.85 | 97.73 | 94.35 | 94.38 | 1.4M |
| 2025-04-29 | 93.98 | 95.39 | 92.67 | 95.17 | 1.8M |
| 2025-04-28 | 89.85 | 95.46 | 89.10 | 94.20 | 3.1M |
| 2025-04-25 | 87.89 | 89.00 | 87.16 | 88.60 | 0.8M |
| 2025-04-24 | 88.91 | 88.97 | 86.88 | 88.02 | 0.9M |
| 2025-04-23 | 91.00 | 91.75 | 88.51 | 88.85 | 1.6M |
| 2025-04-22 | 92.95 | 93.03 | 88.05 | 90.16 | 2.6M |
| 2025-04-21 | 93.61 | 94.95 | 92.38 | 94.66 | 1.3M |
| 2025-04-18 | 95.05 | 96.58 | 93.17 | 93.61 | 1.4M |
| 2025-04-17 | 91.80 | 99.15 | 91.80 | 95.62 | 3.0M |
| 2025-04-16 | 92.79 | 95.68 | 91.73 | 93.07 | 1.6M |
| 2025-04-15 | 94.00 | 94.09 | 91.40 | 93.10 | 2.0M |
| 2025-04-14 | 93.29 | 95.98 | 93.02 | 94.08 | 1.7M |
| 2025-04-11 | 88.55 | 96.49 | 88.27 | 93.38 | 2.9M |
| 2025-04-10 | 89.00 | 91.68 | 88.53 | 88.99 | 2.0M |
| 2025-04-09 | 84.35 | 92.00 | 82.00 | 89.20 | 2.8M |
| 2025-04-08 | 83.97 | 88.08 | 82.63 | 85.64 | 2.2M |
| 2025-04-07 | 89.00 | 92.98 | 79.07 | 83.26 | 2.6M |
| 2025-04-03 | 89.00 | 92.66 | 87.92 | 92.27 | 2.5M |
| 2025-04-02 | 88.50 | 90.68 | 87.77 | 89.80 | 0.8M |
| 2025-04-01 | 88.78 | 91.15 | 88.08 | 88.16 | 0.9M |
| 2025-03-31 | 88.03 | 89.81 | 87.05 | 88.78 | 1.2M |
| 2025-03-28 | 88.10 | 89.38 | 87.09 | 88.60 | 0.8M |
| 2025-03-27 | 86.81 | 89.54 | 85.80 | 88.14 | 1.0M |
| 2025-03-26 | 86.90 | 88.59 | 86.70 | 87.16 | 0.7M |
| 2025-03-25 | 87.51 | 88.30 | 86.48 | 87.10 | 1.0M |
| 2025-03-24 | 89.00 | 89.46 | 86.01 | 87.59 | 1.6M |
| 2025-03-21 | 92.00 | 94.37 | 88.73 | 89.39 | 2.0M |
| 2025-03-20 | 91.58 | 93.38 | 90.50 | 92.42 | 1.8M |
| 2025-03-19 | 91.51 | 93.32 | 89.67 | 91.88 | 2.0M |
| 2025-03-18 | 93.70 | 93.78 | 91.50 | 91.86 | 1.5M |
| 2025-03-17 | 89.49 | 94.64 | 88.15 | 93.61 | 3.2M |
| 2025-03-14 | 87.60 | 89.78 | 86.80 | 89.31 | 1.2M |
| 2025-03-13 | 89.21 | 90.26 | 86.70 | 87.79 | 1.6M |
| 2025-03-12 | 90.98 | 92.10 | 89.60 | 89.64 | 1.7M |
| 2025-03-11 | 89.82 | 91.29 | 89.42 | 90.63 | 1.1M |
| 2025-03-10 | 92.70 | 93.45 | 89.82 | 91.10 | 1.5M |
| 2025-03-07 | 95.40 | 95.60 | 91.88 | 92.78 | 2.2M |
| 2025-03-06 | 88.86 | 97.50 | 88.86 | 95.29 | 3.9M |
| 2025-03-05 | 89.95 | 90.83 | 88.19 | 88.70 | 1.4M |
| 2025-03-04 | 87.50 | 90.48 | 87.00 | 89.91 | 2.4M |
| 2025-03-03 | 87.38 | 90.81 | 86.56 | 87.90 | 1.9M |
| 2025-02-28 | 93.00 | 93.27 | 86.61 | 87.30 | 3.2M |
| 2025-02-27 | 93.52 | 99.10 | 91.88 | 94.28 | 2.9M |
| 2025-02-26 | 92.67 | 94.45 | 91.78 | 93.67 | 2.4M |
| 2025-02-25 | 92.19 | 94.99 | 91.80 | 92.60 | 2.0M |
| 2025-02-24 | 95.00 | 96.80 | 92.69 | 93.80 | 2.5M |
| 2025-02-21 | 93.95 | 96.50 | 92.05 | 95.89 | 2.3M |
| 2025-02-20 | 94.65 | 94.98 | 91.54 | 93.05 | 1.6M |
| 2025-02-19 | 92.31 | 95.37 | 91.13 | 94.37 | 1.7M |
| 2025-02-18 | 96.09 | 97.90 | 91.55 | 92.31 | 2.7M |
| 2025-02-17 | 99.16 | 99.90 | 94.66 | 96.06 | 3.6M |
| 2025-02-14 | 91.73 | 99.99 | 91.50 | 99.99 | 3.6M |
| 2025-02-13 | 95.00 | 95.50 | 92.08 | 92.23 | 1.8M |
| 2025-02-12 | 92.95 | 95.50 | 92.11 | 94.20 | 1.9M |
| 2025-02-11 | 94.10 | 95.17 | 91.36 | 93.57 | 2.2M |
| 2025-02-10 | 91.50 | 95.10 | 90.03 | 94.71 | 3.6M |
| 2025-02-07 | 89.40 | 93.22 | 88.18 | 90.70 | 2.9M |
| 2025-02-06 | 87.02 | 90.23 | 86.31 | 89.33 | 2.2M |
| 2025-02-05 | 89.01 | 90.49 | 86.36 | 87.64 | 2.8M |
| 2025-01-27 | 88.28 | 88.92 | 85.18 | 86.21 | 1.4M |
| 2025-01-24 | 82.34 | 88.60 | 82.30 | 87.77 | 2.6M |
| 2025-01-23 | 83.93 | 85.20 | 82.51 | 82.58 | 1.4M |
| 2025-01-22 | 85.28 | 85.29 | 82.20 | 83.12 | 1.5M |
| 2025-01-21 | 80.80 | 85.20 | 79.15 | 84.84 | 2.7M |
| 2025-01-20 | 81.64 | 82.37 | 79.60 | 79.96 | 1.9M |
| 2025-01-17 | 78.51 | 82.20 | 77.85 | 81.20 | 2.0M |
| 2025-01-16 | 79.99 | 82.18 | 78.46 | 78.59 | 1.6M |
| 2025-01-15 | 81.80 | 82.30 | 79.20 | 79.80 | 1.9M |
| 2025-01-14 | 79.60 | 82.66 | 79.06 | 82.16 | 1.9M |
| 2025-01-13 | 78.00 | 81.38 | 77.78 | 79.50 | 1.3M |
| 2025-01-10 | 80.50 | 83.20 | 79.01 | 79.01 | 1.0M |
| 2025-01-09 | 79.82 | 82.00 | 79.01 | 80.80 | 1.1M |
| 2025-01-08 | 80.70 | 81.30 | 76.39 | 80.18 | 1.2M |
| 2025-01-07 | 79.78 | 80.99 | 78.93 | 80.69 | 0.9M |
| 2025-01-06 | 80.33 | 82.35 | 79.00 | 79.63 | 1.1M |
| 2025-01-03 | 82.84 | 84.53 | 80.31 | 81.05 | 1.6M |
| 2025-01-02 | 85.57 | 86.24 | 82.00 | 82.82 | 1.6M |