Kering

PRTP
🏛️ france →
275.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 271.30 271.45 270.75 270.75 3.9K
09:01 271.20 271.85 271.20 271.75 0.4K
09:02 271.65 271.65 271.55 271.55 0.1K
09:03 272.00 272.00 272.00 272.00 0.2K
09:04 272.05 272.05 271.40 271.40 0.5K
09:05 271.50 272.30 271.50 272.30 0.3K
09:06 272.15 272.85 272.15 272.80 0.1K
09:07 272.60 272.80 272.60 272.80 0.0K
09:08 272.60 273.15 272.60 272.80 0.5K
09:09 272.70 273.50 272.70 273.50 0.5K
09:10 273.65 273.65 273.35 273.40 0.1K
09:11 273.50 274.10 273.50 273.95 0.2K
09:12 273.85 274.05 273.80 273.85 0.2K
09:13 273.95 273.95 273.50 273.85 0.5K
09:14 273.95 274.15 273.70 273.70 0.4K
09:15 273.40 273.40 272.55 272.55 0.9K
09:16 272.50 272.90 272.40 272.55 0.5K
09:17 272.50 272.50 272.30 272.30 0.3K
09:18 272.25 272.25 271.85 271.85 0.4K
09:19 271.70 271.70 271.15 271.30 0.4K
09:20 271.40 271.60 271.40 271.60 0.2K
09:22 271.75 271.90 271.70 271.75 0.2K
09:23 271.70 271.75 271.55 271.55 0.3K
09:24 271.55 271.65 271.55 271.65 0.1K
09:25 271.65 271.70 271.65 271.70 0.0K
09:26 271.75 271.95 271.70 271.95 0.0K
09:27 272.05 272.35 271.90 272.35 0.5K
09:28 272.45 272.45 272.20 272.20 0.1K
09:29 272.25 272.25 272.00 272.10 0.2K
09:30 272.15 272.25 272.05 272.05 0.1K
09:31 272.15 272.15 271.85 272.05 0.4K
09:32 272.05 272.05 271.90 271.90 0.1K
09:33 272.00 272.20 271.85 271.90 0.3K
09:34 271.80 271.80 271.45 271.45 0.1K
09:35 271.15 271.40 271.10 271.40 0.2K
09:36 271.40 271.40 271.20 271.20 0.1K
09:37 271.40 271.60 271.40 271.60 0.2K
09:38 271.60 271.65 271.50 271.60 0.1K
09:40 271.80 272.00 271.75 271.75 0.3K
09:41 271.70 272.00 271.70 271.95 0.1K
09:42 272.20 272.50 272.20 272.50 0.2K
09:43 272.45 272.45 272.25 272.35 0.2K
09:44 272.40 272.40 272.30 272.35 0.1K
09:45 272.25 272.35 272.25 272.30 0.2K
09:47 272.65 273.15 272.65 273.15 0.3K
09:48 273.55 273.85 273.55 273.85 0.3K
09:49 273.90 274.00 273.85 274.00 0.1K
09:50 273.90 273.90 273.65 273.65 0.2K
09:51 273.70 273.80 273.60 273.80 0.2K
09:52 273.80 273.80 273.55 273.60 0.2K
09:53 273.60 273.60 273.35 273.35 0.2K
09:54 273.25 273.30 273.10 273.10 0.4K
09:55 273.20 273.30 273.10 273.10 0.1K
09:56 273.05 273.05 272.65 272.65 0.1K
09:57 272.90 272.90 272.75 272.75 0.1K
09:58 272.75 272.75 272.65 272.70 0.1K
09:59 272.75 273.00 272.75 272.85 0.2K
10:00 272.70 273.05 272.70 273.05 0.2K
10:01 272.95 272.95 272.55 272.70 0.5K
10:02 272.65 272.65 272.50 272.60 0.3K
10:03 272.55 272.75 272.55 272.75 0.4K
10:04 272.75 272.85 272.75 272.85 0.1K
10:05 272.80 272.90 272.80 272.90 0.0K
10:06 272.95 273.00 272.80 272.80 0.2K
10:07 272.75 273.15 272.75 273.15 0.1K
10:08 273.20 273.25 273.15 273.25 0.1K
10:09 273.30 273.30 273.05 273.05 0.1K
10:10 272.90 272.90 272.70 272.70 0.1K
10:11 272.80 272.90 272.80 272.90 0.0K
10:12 272.80 272.80 272.60 272.60 0.3K
10:13 272.55 272.55 272.10 272.15 0.1K
10:14 272.00 272.00 272.00 272.00 0.1K
10:15 271.90 271.90 271.60 271.60 0.1K
10:16 271.60 271.70 271.45 271.45 0.2K
10:17 271.50 271.90 271.50 271.90 0.1K
10:18 271.75 271.75 271.45 271.70 0.2K
10:19 271.75 272.05 271.75 272.05 0.1K
10:20 271.95 271.95 271.85 271.85 0.1K
10:21 271.65 271.70 271.65 271.70 0.1K
10:22 272.05 272.50 272.05 272.50 0.2K
10:23 272.55 272.70 272.50 272.55 0.2K
10:24 272.50 272.50 272.40 272.40 0.1K
10:25 272.30 272.40 272.30 272.40 0.2K
10:26 272.45 272.45 272.40 272.40 0.0K
10:27 272.40 272.40 272.25 272.30 0.2K
10:28 272.30 272.30 271.95 271.95 0.1K
10:29 272.00 272.00 272.00 272.00 0.1K
10:30 271.90 272.05 271.90 272.05 0.1K
10:31 271.90 272.00 271.85 272.00 0.2K
10:32 272.20 272.20 272.05 272.15 0.1K
10:33 272.25 272.25 272.25 272.25 0.0K
10:34 272.30 272.30 272.20 272.20 0.1K
10:35 272.20 272.20 272.20 272.20 0.0K
10:36 272.25 272.25 272.25 272.25 0.1K
10:37 272.15 272.15 272.15 272.15 0.1K
10:38 272.20 272.20 272.10 272.10 0.0K
10:39 272.20 272.25 272.20 272.25 0.1K
10:40 272.20 272.20 272.10 272.10 0.0K
10:41 272.05 272.05 271.95 272.05 0.1K
10:42 272.10 272.10 272.00 272.00 0.0K
10:43 272.00 272.00 272.00 272.00 0.0K
10:44 271.70 271.70 271.70 271.70 0.0K
10:45 271.60 271.65 271.60 271.60 0.1K
10:46 271.70 271.80 271.65 271.65 0.1K
10:47 271.70 271.70 271.70 271.70 0.0K
10:49 271.35 271.45 271.35 271.45 0.2K
10:50 271.40 271.40 271.35 271.35 0.1K
10:51 271.35 271.50 271.35 271.50 0.1K
10:52 271.60 271.80 271.60 271.80 0.0K
10:53 271.70 271.70 271.60 271.65 0.1K
10:54 271.65 271.70 271.65 271.70 0.0K
10:55 271.55 271.55 271.55 271.55 0.0K
10:57 271.25 271.40 271.25 271.40 0.0K
10:58 271.20 271.20 270.90 270.90 0.3K
10:59 270.85 270.90 270.80 270.80 0.2K
11:00 270.70 270.70 270.45 270.55 0.1K
11:01 270.45 270.65 270.45 270.60 0.1K
11:02 270.65 270.65 270.65 270.65 0.0K
11:03 270.75 270.80 270.55 270.80 0.1K
11:04 270.80 270.80 270.80 270.80 0.0K
11:06 271.05 271.10 271.00 271.10 0.3K
11:07 271.30 271.30 271.15 271.15 0.1K
11:08 271.35 271.35 271.35 271.35 0.0K
11:09 271.40 271.40 271.40 271.40 0.0K
11:10 271.45 271.45 271.45 271.45 0.0K
11:11 271.20 271.25 271.15 271.15 0.5K
11:12 271.15 271.15 271.15 271.15 0.0K
11:13 271.20 271.20 271.10 271.10 0.2K
11:14 271.15 271.55 271.15 271.55 0.3K
11:15 271.65 271.65 271.45 271.45 0.0K
11:16 271.45 271.65 271.45 271.65 0.0K
11:17 271.50 271.50 271.45 271.45 0.1K
11:18 271.30 271.30 271.30 271.30 0.0K
11:19 271.10 271.10 271.00 271.00 0.1K
11:20 270.95 270.95 270.75 270.75 0.0K
11:21 270.75 270.75 270.75 270.75 0.0K
11:22 270.75 270.80 270.75 270.80 0.0K
11:23 270.90 270.90 270.55 270.55 0.2K
11:24 270.50 270.50 270.45 270.45 0.1K
11:25 270.55 270.85 270.55 270.85 0.1K
11:26 270.85 270.90 270.80 270.80 0.1K
11:27 271.00 271.05 270.90 271.05 0.2K
11:29 270.75 270.90 270.75 270.90 0.1K
11:30 270.85 270.95 270.85 270.90 0.1K
11:31 270.85 270.85 270.85 270.85 0.1K
11:32 270.95 271.00 270.95 271.00 0.0K
11:33 271.10 271.15 271.05 271.15 0.1K
11:34 271.10 271.10 270.85 270.85 0.1K
11:35 270.85 270.85 270.75 270.75 0.1K
11:36 270.70 270.85 270.60 270.60 0.3K
11:37 270.60 270.90 270.60 270.90 1.1K
11:38 270.75 270.75 270.75 270.75 0.0K
11:39 270.85 270.85 270.85 270.85 0.0K
11:40 270.85 270.85 270.20 270.20 0.8K
11:41 269.80 270.55 269.80 270.50 2.2K
11:42 270.80 270.80 270.80 270.80 0.0K
11:43 270.75 270.75 270.75 270.75 0.0K
11:44 270.75 270.80 270.65 270.80 0.1K
11:45 270.55 270.55 270.55 270.55 0.0K
11:46 270.55 270.55 270.55 270.55 0.1K
11:47 270.60 270.70 270.60 270.70 0.2K
11:48 270.50 270.50 270.50 270.50 0.0K
11:49 270.45 270.70 270.45 270.70 0.2K
11:50 270.60 270.70 270.60 270.60 0.1K
11:51 270.60 270.65 270.60 270.60 0.1K
11:52 270.65 270.65 270.60 270.60 0.1K
11:53 270.50 270.50 270.50 270.50 0.0K
11:54 270.60 270.60 270.60 270.60 0.0K
11:55 270.55 270.60 270.55 270.60 0.0K
11:56 270.50 270.60 270.50 270.60 0.0K
11:57 270.75 270.75 270.75 270.75 0.1K
11:58 270.70 270.75 270.70 270.70 0.1K
11:59 270.70 270.70 270.60 270.60 0.1K
12:00 270.85 270.85 270.70 270.70 0.0K
12:01 270.90 270.90 270.80 270.80 0.0K
12:02 270.75 270.75 270.75 270.75 0.0K
12:03 270.65 271.05 270.65 271.05 0.3K
12:04 271.00 271.05 270.85 271.00 0.2K
12:05 271.00 271.00 270.90 270.95 0.2K
12:06 270.95 270.95 270.95 270.95 0.1K
12:07 270.95 271.05 270.95 271.05 0.1K
12:08 270.90 271.05 270.90 271.05 0.1K
12:09 270.80 270.80 270.80 270.80 0.1K
12:10 270.80 270.90 270.80 270.90 0.2K
12:11 270.85 270.85 270.85 270.85 0.0K
12:12 271.35 271.35 271.35 271.35 0.0K
12:13 271.35 271.50 271.35 271.50 0.1K
12:14 271.40 271.40 271.30 271.30 0.0K
12:15 271.30 271.40 271.25 271.40 0.0K
12:16 271.35 271.35 271.35 271.35 0.0K
12:17 271.35 271.35 271.35 271.35 0.0K
12:18 271.35 271.35 271.25 271.25 0.0K
12:19 271.20 271.20 271.20 271.20 0.0K
12:20 271.35 271.35 271.35 271.35 0.1K
12:21 271.35 271.60 271.35 271.60 0.3K
12:22 271.50 271.50 271.40 271.40 0.1K
12:23 271.45 271.45 271.45 271.45 0.0K
12:24 271.45 271.50 271.45 271.50 0.1K
12:25 271.60 271.70 271.55 271.70 0.1K
12:26 271.70 271.75 271.70 271.75 0.0K
12:27 271.75 271.75 271.75 271.75 0.0K
12:28 271.65 271.80 271.65 271.80 0.2K
12:29 271.85 271.85 271.80 271.80 0.1K
12:30 271.75 271.85 271.70 271.70 0.3K
12:31 271.70 271.70 271.70 271.70 0.0K
12:32 271.70 271.75 271.45 271.45 0.2K
12:33 271.50 271.65 271.50 271.65 0.1K
12:34 271.55 271.65 271.50 271.65 0.1K
12:35 271.80 271.80 271.80 271.80 0.0K
12:36 271.60 271.60 271.60 271.60 0.0K
12:37 271.60 271.65 271.60 271.65 0.1K
12:38 271.55 271.55 271.55 271.55 0.0K
12:39 271.50 271.50 271.50 271.50 0.1K
12:42 271.25 271.30 271.25 271.30 0.1K
12:43 271.20 271.20 271.20 271.20 0.0K
12:44 271.25 271.30 271.25 271.30 0.0K
12:46 271.60 271.60 271.50 271.50 0.1K
12:47 271.35 271.35 271.35 271.35 0.0K
12:48 271.30 271.40 271.30 271.40 0.0K
12:49 271.40 271.40 271.30 271.30 0.1K
12:50 271.40 271.40 271.35 271.35 0.1K
12:53 271.45 271.45 271.45 271.45 0.0K
12:55 271.30 271.30 271.30 271.30 0.0K
12:56 271.50 271.50 271.50 271.50 0.1K
12:57 271.40 271.60 271.40 271.60 0.1K
12:58 271.55 271.70 271.55 271.70 0.1K
13:01 271.65 271.70 271.65 271.65 0.0K
13:02 271.70 271.70 271.70 271.70 0.0K
13:03 271.65 271.65 271.65 271.65 0.0K
13:04 271.70 271.80 271.70 271.75 0.2K
13:05 271.70 271.70 271.70 271.70 0.0K
13:06 271.55 271.55 271.55 271.55 0.0K
13:07 271.55 271.55 271.45 271.45 0.0K
13:08 271.40 271.40 271.30 271.30 0.0K
13:09 271.45 271.65 271.45 271.65 0.2K
13:10 271.75 271.75 271.75 271.75 0.0K
13:11 271.75 271.80 271.70 271.80 0.1K
13:12 271.90 271.90 271.85 271.85 0.1K
13:13 271.90 271.90 271.60 271.65 0.1K
13:15 271.75 271.85 271.70 271.85 0.1K
13:16 271.75 271.75 271.75 271.75 0.2K
13:17 271.95 271.95 271.95 271.95 0.0K
13:18 272.00 272.00 271.90 271.90 0.2K
13:19 272.20 272.20 272.15 272.15 0.1K
13:20 272.25 272.25 272.25 272.25 0.0K
13:21 272.35 272.35 272.25 272.25 0.0K
13:22 272.30 272.30 272.30 272.30 0.0K
13:23 272.30 272.30 272.30 272.30 0.0K
13:24 272.35 272.35 272.35 272.35 0.0K
13:26 272.30 272.30 272.30 272.30 0.0K
13:27 272.40 272.40 272.40 272.40 0.0K
13:28 272.50 272.55 272.45 272.55 0.2K
13:29 272.65 272.80 272.65 272.80 0.2K
13:30 272.85 272.85 272.80 272.85 0.1K
13:31 272.75 272.75 272.75 272.75 0.0K
13:32 272.80 272.80 272.80 272.80 0.0K
13:33 272.80 272.85 272.75 272.85 0.0K
13:34 273.00 273.00 273.00 273.00 0.1K
13:35 272.95 272.95 272.95 272.95 0.1K
13:37 273.10 273.10 273.05 273.05 0.0K
13:38 273.20 273.20 273.15 273.15 0.1K
13:39 273.30 273.30 273.25 273.30 0.2K
13:40 273.25 273.35 273.25 273.35 0.0K
13:41 273.40 273.40 273.40 273.40 0.1K
13:43 273.40 273.40 273.35 273.35 0.0K
13:44 273.45 273.45 273.45 273.45 0.0K
13:45 273.35 273.35 273.05 273.20 0.5K
13:46 273.40 273.40 273.15 273.15 0.8K
13:47 273.15 273.15 273.15 273.15 0.1K
13:48 273.10 273.25 273.10 273.25 0.2K
13:49 273.30 273.30 273.30 273.30 0.0K
13:50 273.40 273.40 273.30 273.30 0.0K
13:51 273.30 273.40 273.30 273.35 0.3K
13:52 273.45 273.50 273.45 273.50 0.1K
13:53 273.45 273.45 273.35 273.35 0.1K
13:54 273.25 273.25 273.15 273.15 0.1K
13:55 273.05 273.15 273.05 273.15 0.1K
13:56 273.05 273.05 272.95 272.95 0.4K
13:58 272.80 272.80 272.75 272.75 0.1K
13:59 272.75 272.75 272.65 272.65 0.0K
14:00 272.55 272.55 272.50 272.50 0.1K
14:01 272.35 272.45 272.35 272.45 0.0K
14:02 272.45 272.45 272.45 272.45 0.0K
14:03 272.50 272.55 272.50 272.55 0.0K
14:04 272.40 272.40 272.40 272.40 0.0K
14:05 272.40 272.40 272.40 272.40 0.0K
14:06 272.40 272.40 272.40 272.40 0.1K
14:08 272.40 272.45 272.40 272.40 0.1K
14:10 272.50 272.50 272.35 272.35 0.3K
14:11 272.25 272.25 272.15 272.15 0.1K
14:13 272.15 272.15 272.15 272.15 0.1K
14:14 272.15 272.20 272.10 272.20 0.6K
14:15 272.50 272.50 272.50 272.50 0.2K
14:16 272.50 272.50 272.40 272.40 0.2K
14:19 272.45 272.45 272.45 272.45 0.0K
14:20 272.50 272.55 272.50 272.55 0.0K
14:21 272.45 272.45 272.45 272.45 0.0K
14:22 272.45 272.45 272.45 272.45 0.0K
14:23 272.45 272.45 272.45 272.45 0.0K
14:24 272.20 272.25 272.20 272.25 0.2K
14:25 272.30 272.30 272.30 272.30 0.0K
14:26 272.45 272.45 272.40 272.40 0.0K
14:27 272.40 272.40 272.40 272.40 0.0K
14:28 272.50 272.65 272.50 272.65 0.1K
14:29 272.70 272.75 272.70 272.75 0.0K
14:30 272.70 272.80 272.65 272.80 0.1K
14:31 272.85 272.90 272.70 272.70 0.1K
14:32 272.60 272.60 272.40 272.50 0.3K
14:33 272.50 272.60 272.50 272.60 0.1K
14:34 272.50 272.70 272.50 272.70 0.1K
14:35 272.65 272.75 272.65 272.75 0.1K
14:36 272.85 272.85 272.75 272.80 0.2K
14:37 272.80 272.95 272.80 272.95 0.2K
14:38 272.90 273.05 272.90 273.05 0.1K
14:39 273.10 273.20 273.10 273.20 0.1K
14:40 273.35 273.45 273.35 273.40 0.2K
14:41 273.25 273.25 273.25 273.25 0.1K
14:42 273.15 273.15 273.15 273.15 0.0K
14:43 273.15 273.25 273.15 273.25 0.0K
14:44 273.20 273.20 273.00 273.00 0.1K
14:46 272.75 272.80 272.65 272.65 0.1K
14:47 272.80 272.80 272.75 272.75 0.0K
14:48 272.90 272.90 272.65 272.65 0.2K
14:49 272.70 272.90 272.70 272.90 0.1K
14:50 272.85 272.90 272.75 272.75 0.1K
14:51 272.75 272.75 272.70 272.70 0.1K
14:52 272.70 272.75 272.70 272.75 0.1K
14:53 272.70 272.70 272.70 272.70 0.0K
14:54 272.80 272.80 272.75 272.75 0.1K
14:56 272.95 273.00 272.95 273.00 0.0K
14:57 272.95 272.95 272.95 272.95 0.0K
14:58 273.00 273.05 272.90 272.90 0.2K
14:59 272.95 272.95 272.95 272.95 0.0K
15:00 272.90 272.90 272.80 272.80 0.3K
15:01 272.80 272.80 272.75 272.75 0.2K
15:02 272.70 272.70 272.70 272.70 0.0K
15:03 272.65 272.65 272.65 272.65 0.0K
15:04 272.65 272.70 272.60 272.60 0.2K
15:05 272.65 272.65 272.65 272.65 0.0K
15:06 272.65 272.65 272.65 272.65 0.1K
15:08 272.60 272.60 272.55 272.60 0.1K
15:09 272.55 272.55 272.50 272.55 0.1K
15:10 272.40 272.40 272.40 272.40 0.1K
15:11 272.40 272.50 272.40 272.45 0.1K
15:12 272.45 272.60 272.45 272.45 0.0K
15:13 272.40 272.45 272.40 272.45 0.0K
15:14 272.50 272.50 272.50 272.50 0.0K
15:15 272.50 272.50 272.35 272.35 0.1K
15:16 271.65 271.65 268.60 269.85 14.3K
15:17 269.95 270.60 267.85 269.85 12.4K
15:18 269.45 269.75 268.25 269.30 5.4K
15:19 269.20 270.80 269.20 270.80 2.0K
15:20 271.05 271.45 271.00 271.35 2.6K
15:21 271.35 271.35 271.00 271.15 1.1K
15:22 271.35 271.75 271.20 271.75 1.3K
15:23 271.75 271.75 271.30 271.75 0.6K
15:24 271.65 271.75 271.50 271.75 1.7K
15:25 271.90 271.90 271.30 271.30 2.3K
15:26 271.80 271.80 271.75 271.75 1.1K
15:27 271.75 271.75 271.40 271.70 1.5K
15:28 271.70 271.80 271.60 271.60 0.9K
15:29 271.75 271.95 271.75 271.95 0.0K
15:30 271.60 272.10 271.60 271.95 0.9K
15:31 272.00 272.15 271.95 272.15 0.1K
15:32 272.30 272.30 272.05 272.25 0.8K
15:33 272.15 272.20 272.10 272.10 0.1K
15:34 272.00 272.00 271.95 271.95 0.2K
15:35 271.85 272.05 271.85 272.00 0.8K
15:36 271.90 272.05 271.85 271.85 0.3K
15:37 271.85 271.85 271.85 271.85 0.1K
15:38 271.95 271.95 271.70 271.80 0.3K
15:39 271.85 272.25 271.85 272.15 1.4K
15:40 272.25 272.25 272.15 272.15 0.0K
15:41 272.40 272.40 272.40 272.40 0.1K
15:42 272.40 272.60 272.40 272.60 0.1K
15:43 272.75 272.85 272.65 272.75 0.5K
15:44 272.75 272.75 272.45 272.60 0.3K
15:45 272.55 272.55 272.35 272.35 0.2K
15:46 272.35 272.35 272.30 272.30 0.0K
15:47 272.30 272.60 272.30 272.60 0.5K
15:48 272.55 272.55 272.15 272.20 0.4K
15:49 272.20 272.45 272.20 272.30 0.2K
15:50 272.35 272.35 272.05 272.05 0.4K
15:51 272.05 272.05 271.80 271.90 0.1K
15:52 272.05 272.15 272.05 272.15 0.2K
15:53 272.10 272.20 272.05 272.05 0.2K
15:54 272.10 272.10 271.80 271.80 0.2K
15:55 271.95 271.95 271.55 271.55 0.1K
15:56 271.80 271.80 271.60 271.75 0.4K
15:57 271.85 271.85 271.75 271.75 0.2K
15:58 271.75 271.75 271.75 271.75 0.0K
15:59 271.85 271.90 271.85 271.85 0.1K
16:00 271.90 271.95 271.75 271.75 0.1K
16:01 271.50 271.50 271.30 271.30 0.2K
16:02 271.15 271.50 271.15 271.50 1.0K
16:03 271.55 271.65 271.55 271.55 0.2K
16:04 271.60 271.80 271.60 271.80 0.3K
16:05 271.60 271.75 271.60 271.65 0.1K
16:06 271.50 271.85 271.50 271.85 0.3K
16:07 271.75 271.80 271.75 271.80 0.0K
16:08 271.85 272.05 271.85 271.95 0.2K
16:09 271.90 271.90 271.75 271.75 0.1K
16:10 271.65 271.70 271.50 271.50 0.4K
16:11 271.55 271.65 271.50 271.55 0.1K
16:12 271.55 271.70 271.55 271.55 0.2K
16:13 271.55 271.55 271.15 271.15 0.6K
16:14 271.35 271.50 271.35 271.40 0.4K
16:15 271.40 271.50 271.40 271.45 0.3K
16:16 271.45 271.70 271.45 271.60 0.1K
16:17 271.75 271.75 271.65 271.70 0.1K
16:18 271.65 271.70 271.60 271.65 0.6K
16:19 271.55 272.00 271.55 272.00 0.2K
16:20 272.00 272.00 271.80 271.80 0.1K
16:21 271.80 271.80 271.70 271.70 0.1K
16:22 271.60 271.70 271.60 271.70 0.1K
16:23 271.80 271.90 271.80 271.90 0.2K
16:24 271.75 271.80 271.75 271.75 0.2K
16:25 271.75 271.80 271.60 271.70 0.5K
16:26 271.85 271.95 271.80 271.80 0.1K
16:27 271.65 271.70 271.60 271.65 0.1K
16:28 271.60 271.65 271.55 271.65 0.3K
16:29 272.00 272.05 271.95 271.95 0.3K
16:30 271.90 272.05 271.90 271.90 0.2K
16:31 271.95 271.95 271.70 271.75 0.1K
16:32 271.95 272.45 271.95 272.40 0.8K
16:33 272.35 272.50 272.30 272.50 0.1K
16:34 272.45 272.65 272.45 272.65 0.2K
16:35 272.60 272.60 272.55 272.55 0.1K
16:36 272.70 273.00 272.70 273.00 0.3K
16:37 272.90 272.90 272.75 272.80 0.3K
16:38 272.70 272.70 272.55 272.70 0.1K
16:39 272.75 272.75 272.75 272.75 0.1K
16:40 272.65 272.65 272.60 272.65 0.0K
16:41 272.65 272.65 272.45 272.45 0.1K
16:42 272.40 272.65 272.40 272.65 0.2K
16:43 272.65 272.65 272.60 272.60 0.0K
16:45 272.75 272.75 272.65 272.65 0.1K
16:46 272.70 273.10 272.70 273.10 0.2K
16:47 273.00 273.00 272.95 272.95 0.1K
16:48 272.90 272.90 272.90 272.90 0.0K
16:49 272.90 272.90 272.85 272.85 0.0K
16:50 272.90 272.95 272.90 272.95 0.1K
16:51 272.95 273.00 272.95 273.00 0.0K
16:52 273.00 273.00 273.00 273.00 0.0K
16:53 272.95 272.95 272.90 272.90 0.0K
16:54 272.90 272.95 272.90 272.90 0.2K
16:55 272.90 273.05 272.90 273.05 0.2K
16:56 273.10 273.20 273.00 273.20 0.2K
16:57 273.30 273.50 273.30 273.35 0.5K
16:58 273.35 273.45 273.25 273.25 1.7K
16:59 273.35 273.35 273.15 273.20 0.2K
17:00 273.25 273.25 273.10 273.10 0.4K
17:01 273.05 273.15 273.00 273.15 0.2K
17:02 273.15 273.15 272.95 273.00 0.2K
17:03 273.00 273.00 273.00 273.00 0.0K
17:04 273.05 273.15 273.05 273.10 0.5K
17:05 273.15 273.15 273.00 273.00 0.5K
17:06 273.10 273.15 273.10 273.15 0.1K
17:07 273.20 273.25 273.20 273.25 0.4K
17:08 273.25 273.30 273.25 273.30 0.1K
17:09 273.25 273.25 273.20 273.20 0.1K
17:10 273.25 273.30 273.15 273.25 0.4K
17:11 273.10 273.15 273.10 273.15 0.0K
17:12 273.15 273.20 273.10 273.20 0.1K
17:13 273.20 273.20 273.15 273.15 0.1K
17:14 273.10 273.10 273.00 273.05 0.2K
17:15 273.05 273.10 273.00 273.05 0.2K
17:16 273.05 273.40 273.05 273.40 1.7K
17:17 273.40 273.45 273.30 273.45 0.3K
17:18 273.35 273.40 273.35 273.40 0.1K
17:19 273.45 273.55 273.45 273.55 0.3K
17:20 273.50 273.50 273.30 273.30 0.4K
17:21 273.20 273.20 273.00 273.10 0.2K
17:22 273.15 273.35 273.15 273.20 0.6K
17:23 273.40 273.50 273.40 273.40 0.3K
17:24 273.60 273.65 273.60 273.65 0.2K
17:25 273.70 273.70 273.60 273.65 0.4K
17:26 273.65 273.65 273.55 273.60 0.2K
17:27 273.65 273.65 273.50 273.55 0.4K
17:28 273.55 273.70 273.55 273.70 0.3K
17:29 273.70 273.85 273.65 273.70 0.5K
17:35 275.00 275.00 275.00 275.00 185.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 270.60 275.00 267.60 275.00 0.3M
2025-09-25 272.70 275.15 270.60 270.90 0.2M
2025-09-24 271.75 274.55 270.00 273.40 0.3M
2025-09-23 267.00 274.95 265.45 270.00 0.4M
2025-09-22 267.25 268.55 262.60 265.00 0.2M
2025-09-19 269.65 275.80 267.95 267.95 0.7M
2025-09-18 266.65 271.95 265.05 268.75 0.4M
2025-09-17 265.00 268.60 262.10 266.95 0.4M
2025-09-16 259.00 267.00 257.85 263.30 0.6M
2025-09-15 242.00 255.45 241.75 255.35 0.5M
2025-09-12 239.70 243.45 235.95 241.30 0.2M
2025-09-11 237.45 242.20 235.90 239.15 0.4M
2025-09-10 233.20 234.70 229.05 233.50 0.2M
2025-09-09 238.45 241.20 232.00 233.25 0.3M
2025-09-08 237.90 239.10 235.05 238.90 0.2M
2025-09-05 233.90 239.35 231.00 237.35 0.3M
2025-09-04 235.35 240.05 231.00 232.65 0.2M
2025-09-03 239.70 240.95 234.45 236.45 0.3M
2025-09-02 234.30 240.30 234.10 238.60 0.5M
2025-09-01 229.65 233.80 228.60 229.80 0.1M
2025-08-29 233.00 235.00 229.15 229.15 0.3M
2025-08-28 229.50 239.85 229.10 235.00 0.4M
2025-08-27 224.95 231.80 224.45 229.50 0.3M
2025-08-26 222.55 228.65 220.90 225.45 0.4M
2025-08-25 223.15 227.40 221.70 224.25 0.3M
2025-08-22 217.05 225.70 217.05 223.80 0.2M
2025-08-21 220.55 221.25 216.65 218.35 0.2M
2025-08-20 215.00 222.30 214.35 221.65 0.2M
2025-08-19 209.35 218.20 209.35 216.50 0.2M
2025-08-18 211.45 211.65 209.20 210.25 0.2M
2025-08-15 212.35 213.20 210.20 211.65 0.1M
2025-08-14 216.30 216.90 210.55 211.75 0.2M
2025-08-13 215.00 218.05 214.10 217.35 0.3M
2025-08-12 214.10 215.85 208.45 213.35 0.2M
2025-08-11 216.80 218.85 212.35 213.10 0.2M
2025-08-08 213.70 217.60 211.75 215.65 0.2M
2025-08-07 209.75 216.20 208.25 213.10 0.2M
2025-08-06 212.30 212.30 207.90 209.25 0.2M
2025-08-05 216.10 216.95 210.95 211.40 0.2M
2025-08-04 216.30 217.00 211.35 215.05 0.2M
2025-08-01 217.00 218.75 212.60 216.15 0.4M
2025-07-31 213.55 220.50 211.10 216.50 0.4M
2025-07-30 218.80 223.95 215.25 215.90 0.4M
2025-07-29 216.65 218.55 212.05 212.45 0.3M
2025-07-28 223.50 225.80 215.40 215.90 0.3M
2025-07-25 207.50 222.25 206.10 221.80 0.5M
2025-07-24 215.00 218.15 210.50 212.40 0.4M
2025-07-23 207.55 213.35 206.45 212.60 0.5M
2025-07-22 197.12 204.40 196.66 202.60 0.3M
2025-07-21 197.02 199.08 195.10 197.34 0.2M
2025-07-18 195.08 200.10 194.44 197.34 0.3M
2025-07-17 193.52 194.48 190.56 192.40 0.2M
2025-07-16 194.96 194.96 190.24 192.20 0.3M
2025-07-15 196.96 200.10 196.40 196.66 0.2M
2025-07-14 195.50 196.98 194.06 196.98 0.3M
2025-07-11 204.00 204.05 197.80 198.68 0.3M
2025-07-10 201.15 207.30 200.60 206.40 0.4M
2025-07-09 197.92 201.45 195.16 199.80 0.3M
2025-07-08 196.08 200.10 194.60 198.00 0.2M
2025-07-07 197.74 197.74 194.52 195.40 0.2M
2025-07-04 197.10 198.70 193.68 198.14 0.2M
2025-07-03 204.40 205.00 198.22 198.44 0.3M
2025-07-02 197.76 203.50 195.40 202.65 0.4M
2025-07-01 184.06 195.52 183.62 195.52 0.5M
2025-06-30 184.84 188.60 183.52 184.56 0.4M
2025-06-27 176.80 185.22 176.72 184.20 0.4M
2025-06-26 177.38 179.50 173.22 174.48 0.3M
2025-06-25 178.50 180.42 176.82 176.82 0.3M
2025-06-24 182.16 184.16 176.26 180.48 0.4M
2025-06-23 177.66 178.76 172.28 175.50 0.4M
2025-06-20 176.00 181.96 175.80 179.02 2.7M
2025-06-19 177.74 179.04 172.50 174.90 0.4M
2025-06-18 184.88 187.30 177.10 180.66 0.4M
2025-06-17 188.14 193.86 181.66 185.00 0.7M
2025-06-16 181.20 196.44 180.72 192.88 1.0M
2025-06-13 170.40 172.64 170.28 172.58 0.3M
2025-06-12 177.90 178.78 173.58 174.66 0.4M
2025-06-11 183.92 187.14 180.10 180.30 0.3M
2025-06-10 176.02 182.14 176.02 181.92 0.3M
2025-06-09 172.72 179.02 172.72 177.74 0.2M
2025-06-06 174.38 175.90 171.74 173.40 0.3M
2025-06-05 177.26 178.48 173.72 175.24 0.3M
2025-06-04 172.42 176.86 170.50 176.00 0.3M
2025-06-03 170.44 172.24 168.60 171.40 0.2M
2025-06-02 168.80 171.46 166.96 171.42 0.4M
2025-05-30 172.54 175.78 172.36 172.36 0.5M
2025-05-29 178.08 179.94 172.32 173.48 0.3M
2025-05-28 175.76 175.76 173.46 173.48 0.3M
2025-05-27 174.66 176.80 172.82 175.46 0.2M
2025-05-26 176.62 176.72 173.22 175.24 0.1M
2025-05-23 176.14 178.22 167.36 173.30 0.4M
2025-05-22 176.30 178.66 173.04 175.52 0.3M
2025-05-21 180.10 182.42 177.18 177.96 0.4M
2025-05-20 176.80 182.72 173.06 182.60 0.4M
2025-05-19 177.32 178.52 173.14 175.62 0.2M
2025-05-16 175.70 179.12 175.54 178.52 0.4M
2025-05-15 183.50 184.00 175.74 175.74 0.4M
2025-05-14 190.90 191.24 183.38 185.00 0.3M
2025-05-13 189.84 193.44 189.28 190.90 0.3M
2025-05-12 183.26 192.00 183.26 188.34 0.5M
2025-05-09 177.18 180.20 177.00 177.92 0.2M
2025-05-08 172.50 177.32 170.18 175.46 0.2M
2025-05-07 176.00 176.70 171.10 171.22 0.3M
2025-05-06 176.22 176.84 172.00 176.00 0.2M
2025-05-05 181.28 182.14 175.88 176.14 0.2M
2025-05-02 180.96 184.72 179.78 184.72 0.4M
2025-04-30 178.14 181.42 175.20 178.34 0.3M
2025-04-29 179.14 180.72 176.84 178.38 0.2M
2025-04-28 174.76 180.18 174.76 178.50 0.3M
2025-04-25 176.48 178.82 172.24 174.50 0.3M
2025-04-24 163.40 173.24 162.80 173.24 0.6M
2025-04-23 172.80 181.80 172.80 174.94 0.5M
2025-04-22 166.96 170.20 161.86 169.92 0.3M
2025-04-17 163.86 166.86 163.12 164.48 0.3M
2025-04-16 160.08 164.82 159.54 164.82 0.3M
2025-04-15 165.68 169.10 162.08 162.08 0.4M
2025-04-14 173.26 173.60 169.10 171.00 0.4M
2025-04-11 164.00 169.36 161.78 168.02 0.4M
2025-04-10 175.98 176.24 162.26 162.26 0.7M
2025-04-09 157.42 164.00 155.56 156.92 0.5M
2025-04-08 168.48 170.10 160.32 165.92 0.6M
2025-04-07 156.42 177.00 149.78 164.12 0.9M
2025-04-04 177.00 180.58 166.12 170.86 0.7M
2025-04-03 185.90 188.94 177.32 177.58 0.8M
2025-04-02 191.00 193.80 190.64 192.00 0.3M
2025-04-01 193.22 193.96 190.12 191.44 0.4M
2025-03-31 196.68 197.60 190.30 190.92 0.5M
2025-03-28 199.90 202.50 199.10 199.24 0.4M
2025-03-27 201.00 204.85 200.55 202.25 0.3M
2025-03-26 201.75 204.65 199.52 202.10 0.4M
2025-03-25 201.95 205.20 200.10 201.10 0.5M
2025-03-24 207.00 208.10 198.90 202.40 0.6M
2025-03-21 208.20 209.95 202.15 206.80 0.7M
2025-03-20 214.45 215.35 210.40 210.40 0.4M
2025-03-19 215.95 217.40 212.95 214.45 0.4M
2025-03-18 217.70 219.25 214.95 217.20 0.4M
2025-03-17 223.65 223.80 216.90 217.40 0.5M
2025-03-14 228.00 228.50 215.85 223.55 1.4M
2025-03-13 247.80 252.45 242.85 250.35 0.4M
2025-03-12 254.25 254.25 244.30 249.75 0.4M
2025-03-11 260.05 260.55 249.05 252.00 0.4M
2025-03-10 251.45 257.70 246.75 255.00 0.4M
2025-03-07 255.40 255.80 242.80 249.00 0.5M
2025-03-06 261.80 266.15 256.00 259.10 0.3M
2025-03-05 262.90 264.05 257.40 259.05 0.3M
2025-03-04 264.45 265.50 253.05 255.50 0.4M
2025-03-03 269.70 275.50 268.45 268.60 0.2M
2025-02-28 268.80 272.30 266.15 271.10 0.5M
2025-02-27 271.05 277.05 268.90 273.70 0.4M
2025-02-26 275.75 281.20 275.30 276.05 0.3M
2025-02-25 271.75 273.75 270.25 271.20 0.2M
2025-02-24 277.05 279.60 272.65 273.90 0.2M
2025-02-21 270.35 277.30 270.10 277.00 0.4M
2025-02-20 269.85 278.55 269.65 270.25 0.3M
2025-02-19 272.95 274.00 268.80 270.25 0.3M
2025-02-18 280.25 280.30 272.00 274.35 0.4M
2025-02-17 277.45 281.75 276.80 280.10 0.3M
2025-02-14 279.55 283.35 275.90 280.00 0.6M
2025-02-13 273.90 275.95 267.35 275.20 0.6M
2025-02-12 250.00 267.85 249.95 264.75 0.8M
2025-02-11 248.00 260.50 241.45 247.40 0.7M
2025-02-10 241.30 244.45 239.60 244.20 0.3M
2025-02-07 251.90 253.85 241.15 241.60 0.4M
2025-02-06 239.70 253.75 235.10 251.90 0.7M
2025-02-05 248.75 250.00 243.15 244.35 0.2M
2025-02-04 244.35 250.10 240.70 247.95 0.3M
2025-02-03 243.70 246.20 241.95 243.95 0.4M
2025-01-31 257.60 258.55 252.65 253.45 0.3M
2025-01-30 247.70 258.05 245.05 255.95 0.4M
2025-01-29 247.75 249.05 238.80 246.25 0.7M
2025-01-28 262.05 264.70 260.30 260.30 0.3M
2025-01-27 256.65 264.00 254.80 262.55 0.4M
2025-01-24 269.90 272.95 255.95 258.30 0.8M
2025-01-23 244.70 247.50 240.65 247.20 0.3M
2025-01-22 247.85 250.90 244.15 245.00 0.3M
2025-01-21 246.60 249.00 245.90 248.85 0.2M
2025-01-20 243.00 248.25 240.80 247.55 0.3M
2025-01-17 238.00 243.05 235.55 242.70 0.5M
2025-01-16 242.55 245.50 232.80 237.05 0.8M
2025-01-15 221.30 226.40 217.50 223.25 0.3M
2025-01-14 229.00 230.55 220.25 220.50 0.3M
2025-01-13 227.50 229.75 224.60 227.40 0.2M
2025-01-10 227.00 233.80 227.00 227.80 0.3M
2025-01-09 224.05 230.35 220.60 228.75 0.2M
2025-01-08 230.30 232.70 224.25 226.70 0.3M
2025-01-07 229.85 234.85 228.30 231.85 0.2M
2025-01-06 225.80 236.90 224.80 229.85 0.4M
2025-01-03 235.05 235.35 222.05 224.35 0.5M
2025-01-02 240.00 242.00 231.00 235.85 0.2M