636.31
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:31 | 534.14 | 534.14 | 533.88 | 533.88 | 5.7K |
| 09:34 | 535.05 | 535.05 | 535.05 | 535.05 | 0.8K |
| 09:37 | 531.64 | 534.43 | 531.64 | 534.43 | 1.4K |
| 09:44 | 532.17 | 532.30 | 532.17 | 532.30 | 1.0K |
| 09:45 | 532.31 | 532.31 | 531.60 | 531.94 | 3.0K |
| 09:47 | 531.31 | 531.31 | 531.01 | 531.01 | 1.2K |
| 09:48 | 531.00 | 531.91 | 531.00 | 531.82 | 1.8K |
| 09:49 | 530.32 | 530.32 | 530.07 | 530.07 | 1.6K |
| 09:50 | 530.81 | 530.81 | 530.71 | 530.71 | 0.5K |
| 09:51 | 530.58 | 530.58 | 530.58 | 530.58 | 0.4K |
| 09:52 | 530.58 | 530.58 | 528.55 | 528.55 | 2.7K |
| 09:53 | 530.67 | 530.67 | 530.67 | 530.67 | 0.1K |
| 09:54 | 530.66 | 530.66 | 530.66 | 530.66 | 0.5K |
| 09:55 | 531.67 | 531.67 | 530.66 | 530.66 | 0.2K |
| 09:56 | 530.66 | 530.66 | 530.66 | 530.66 | 0.4K |
| 09:57 | 530.66 | 530.66 | 530.66 | 530.66 | 0.1K |
| 09:58 | 531.66 | 531.66 | 531.66 | 531.66 | 2.0K |
| 09:59 | 531.55 | 531.55 | 531.55 | 531.54 | 1.2K |
| 10:01 | 530.65 | 530.71 | 530.65 | 530.70 | 3.3K |
| 10:02 | 531.61 | 531.61 | 531.61 | 531.61 | 1.0K |
| 10:03 | 531.50 | 531.50 | 530.57 | 530.57 | 1.2K |
| 10:04 | 531.35 | 531.35 | 531.23 | 531.35 | 1.6K |
| 10:05 | 531.76 | 533.11 | 531.76 | 533.11 | 3.1K |
| 10:06 | 532.54 | 532.54 | 532.01 | 532.01 | 0.9K |
| 10:07 | 531.89 | 532.41 | 531.84 | 531.97 | 2.2K |
| 10:08 | 531.97 | 531.97 | 531.97 | 531.97 | 1.5K |
| 10:09 | 532.64 | 532.64 | 532.64 | 532.64 | 1.6K |
| 10:12 | 532.22 | 532.22 | 531.95 | 532.03 | 1.2K |
| 10:14 | 531.52 | 531.52 | 531.52 | 531.52 | 2.7K |
| 10:15 | 531.39 | 531.45 | 531.39 | 531.45 | 1.4K |
| 10:16 | 531.45 | 532.67 | 531.40 | 531.40 | 1.5K |
| 10:17 | 531.59 | 531.59 | 530.66 | 530.66 | 0.6K |
| 10:18 | 530.87 | 531.67 | 530.87 | 531.67 | 2.5K |
| 10:19 | 532.31 | 532.31 | 530.89 | 530.89 | 3.0K |
| 10:20 | 530.90 | 532.01 | 530.90 | 531.69 | 2.0K |
| 10:21 | 532.00 | 532.00 | 532.00 | 532.00 | 0.6K |
| 10:22 | 531.69 | 531.69 | 531.69 | 531.69 | 1.0K |
| 10:23 | 531.95 | 534.20 | 531.89 | 534.20 | 3.0K |
| 10:24 | 531.74 | 533.79 | 531.74 | 533.55 | 1.8K |
| 10:25 | 531.77 | 532.54 | 531.77 | 532.15 | 2.1K |
| 10:26 | 532.62 | 532.62 | 532.15 | 532.15 | 1.5K |
| 10:27 | 532.93 | 532.93 | 532.93 | 532.93 | 2.4K |
| 10:28 | 532.62 | 532.62 | 532.04 | 532.04 | 1.8K |
| 10:29 | 531.97 | 531.98 | 531.97 | 531.98 | 1.8K |
| 10:30 | 531.97 | 531.97 | 531.30 | 531.29 | 0.2K |
| 10:31 | 530.90 | 530.90 | 530.62 | 530.62 | 1.8K |
| 10:32 | 530.58 | 530.59 | 530.33 | 530.33 | 2.2K |
| 10:33 | 530.33 | 530.33 | 530.33 | 530.33 | 1.8K |
| 10:34 | 530.76 | 530.76 | 529.79 | 529.79 | 1.5K |
| 10:35 | 530.36 | 530.65 | 530.13 | 530.13 | 1.4K |
| 10:36 | 530.13 | 530.78 | 530.13 | 530.78 | 2.0K |
| 10:37 | 530.83 | 530.83 | 530.83 | 530.83 | 1.8K |
| 10:38 | 529.75 | 529.75 | 529.75 | 529.75 | 1.5K |
| 10:39 | 528.74 | 528.74 | 528.74 | 528.74 | 1.6K |
| 10:40 | 528.53 | 528.53 | 528.53 | 528.53 | 2.1K |
| 10:43 | 527.45 | 527.45 | 527.45 | 527.45 | 0.9K |
| 10:44 | 527.49 | 527.49 | 527.49 | 527.49 | 1.5K |
| 10:46 | 528.43 | 528.71 | 528.43 | 528.70 | 5.1K |
| 10:49 | 528.02 | 528.02 | 528.02 | 528.02 | 0.2K |
| 10:50 | 528.93 | 528.93 | 528.93 | 528.93 | 0.2K |
| 10:51 | 528.02 | 528.02 | 528.02 | 528.02 | 0.6K |
| 10:53 | 529.03 | 529.03 | 529.03 | 529.03 | 1.5K |
| 10:54 | 530.05 | 530.05 | 528.83 | 528.83 | 1.9K |
| 10:56 | 528.78 | 528.78 | 528.78 | 528.78 | 1.0K |
| 10:57 | 528.68 | 528.68 | 528.68 | 528.67 | 1.3K |
| 10:58 | 529.32 | 529.32 | 529.04 | 529.04 | 0.8K |
| 10:59 | 528.25 | 528.86 | 528.25 | 528.86 | 1.9K |
| 11:00 | 528.59 | 528.59 | 528.59 | 528.59 | 1.8K |
| 11:04 | 529.16 | 529.16 | 529.16 | 529.16 | 1.0K |
| 11:05 | 528.79 | 528.79 | 528.79 | 528.79 | 1.3K |
| 11:06 | 529.42 | 529.93 | 529.42 | 529.93 | 5.5K |
| 11:07 | 529.33 | 529.33 | 529.33 | 529.33 | 0.2K |
| 11:08 | 529.96 | 529.96 | 529.96 | 529.96 | 1.5K |
| 11:10 | 530.43 | 530.43 | 529.96 | 529.96 | 1.2K |
| 11:11 | 530.37 | 530.37 | 530.27 | 530.28 | 1.8K |
| 11:12 | 530.45 | 530.45 | 530.45 | 530.45 | 0.8K |
| 11:13 | 530.63 | 531.30 | 530.02 | 530.02 | 9.7K |
| 11:16 | 529.28 | 529.28 | 529.28 | 529.28 | 2.1K |
| 11:20 | 528.92 | 528.92 | 528.92 | 528.92 | 1.5K |
| 11:21 | 529.35 | 529.55 | 529.35 | 529.55 | 1.4K |
| 11:22 | 529.49 | 529.49 | 529.49 | 529.49 | 1.0K |
| 11:23 | 528.41 | 528.41 | 528.41 | 528.41 | 0.9K |
| 11:26 | 529.09 | 529.11 | 529.09 | 529.11 | 1.2K |
| 11:27 | 529.12 | 529.12 | 529.12 | 529.12 | 0.2K |
| 11:28 | 529.17 | 529.47 | 529.17 | 529.47 | 2.0K |
| 11:30 | 529.38 | 529.40 | 528.88 | 529.40 | 3.5K |
| 11:31 | 529.15 | 529.15 | 529.15 | 529.15 | 0.6K |
| 11:32 | 529.44 | 529.44 | 529.27 | 529.27 | 1.7K |
| 11:33 | 529.15 | 529.15 | 528.98 | 528.98 | 1.8K |
| 11:34 | 528.90 | 528.96 | 528.90 | 528.96 | 2.0K |
| 11:35 | 529.43 | 529.43 | 529.43 | 529.42 | 0.8K |
| 11:36 | 529.42 | 529.42 | 529.31 | 529.31 | 1.0K |
| 11:37 | 529.03 | 529.16 | 529.03 | 529.16 | 1.5K |
| 11:39 | 529.19 | 529.19 | 529.17 | 529.17 | 1.6K |
| 11:40 | 529.18 | 529.18 | 529.18 | 529.17 | 0.4K |
| 11:41 | 529.41 | 529.57 | 529.41 | 529.57 | 3.7K |
| 11:43 | 529.64 | 529.64 | 529.38 | 529.62 | 4.0K |
| 11:44 | 529.66 | 529.66 | 529.66 | 529.66 | 0.6K |
| 11:45 | 529.66 | 529.66 | 529.66 | 529.66 | 0.5K |
| 11:47 | 529.66 | 529.66 | 529.66 | 529.66 | 0.9K |
| 11:48 | 529.78 | 529.87 | 529.78 | 529.87 | 2.4K |
| 11:49 | 529.66 | 529.66 | 529.32 | 529.32 | 1.5K |
| 11:50 | 529.66 | 529.66 | 528.99 | 528.99 | 1.5K |
| 11:51 | 529.46 | 529.48 | 529.45 | 529.45 | 0.7K |
| 11:52 | 529.03 | 529.03 | 529.03 | 529.03 | 0.7K |
| 11:54 | 529.68 | 529.90 | 529.68 | 529.90 | 2.1K |
| 11:55 | 529.60 | 529.60 | 529.57 | 529.57 | 1.9K |
| 11:57 | 529.55 | 529.55 | 529.47 | 529.47 | 0.6K |
| 11:58 | 529.84 | 530.22 | 529.84 | 530.22 | 2.5K |
| 11:59 | 530.33 | 530.33 | 530.33 | 530.33 | 0.8K |
| 12:02 | 530.36 | 530.36 | 530.36 | 530.35 | 2.0K |
| 12:03 | 530.13 | 530.13 | 530.13 | 530.13 | 1.0K |
| 12:07 | 530.05 | 530.05 | 529.67 | 529.67 | 1.2K |
| 12:08 | 529.56 | 529.56 | 529.56 | 529.55 | 0.6K |
| 12:09 | 529.48 | 529.48 | 529.48 | 529.48 | 0.3K |
| 12:11 | 529.47 | 529.47 | 529.46 | 529.46 | 2.7K |
| 12:12 | 530.04 | 530.59 | 530.04 | 530.59 | 1.4K |
| 12:13 | 530.14 | 530.14 | 529.62 | 529.62 | 0.7K |
| 12:14 | 530.14 | 530.14 | 530.14 | 530.14 | 0.5K |
| 12:15 | 530.63 | 530.63 | 530.63 | 530.63 | 0.6K |
| 12:16 | 530.82 | 530.82 | 530.82 | 530.82 | 0.7K |
| 12:17 | 530.94 | 530.94 | 530.61 | 530.61 | 2.2K |
| 12:20 | 531.00 | 531.26 | 531.00 | 531.26 | 3.2K |
| 12:21 | 531.21 | 531.21 | 531.21 | 531.21 | 0.9K |
| 12:24 | 531.41 | 531.41 | 531.24 | 531.24 | 1.2K |
| 12:25 | 531.20 | 531.20 | 531.20 | 531.20 | 0.8K |
| 12:26 | 530.59 | 530.59 | 530.59 | 530.59 | 1.9K |
| 12:29 | 531.03 | 531.03 | 530.58 | 531.03 | 2.1K |
| 12:31 | 530.72 | 530.72 | 530.57 | 530.57 | 2.4K |
| 12:36 | 530.17 | 530.17 | 530.17 | 530.17 | 0.7K |
| 12:37 | 530.44 | 530.44 | 530.36 | 530.36 | 0.6K |
| 12:38 | 530.17 | 530.17 | 530.04 | 530.04 | 0.6K |
| 12:39 | 530.03 | 530.03 | 530.03 | 530.03 | 1.2K |
| 12:40 | 529.89 | 529.89 | 529.89 | 529.89 | 1.0K |
| 12:41 | 529.89 | 529.89 | 529.89 | 529.89 | 1.9K |
| 12:44 | 529.97 | 529.97 | 529.87 | 529.87 | 3.7K |
| 12:45 | 530.12 | 530.12 | 530.12 | 530.12 | 0.4K |
| 12:46 | 529.99 | 529.99 | 529.65 | 529.65 | 1.4K |
| 12:49 | 529.96 | 529.96 | 529.96 | 529.96 | 1.2K |
| 12:50 | 529.67 | 529.67 | 529.67 | 529.67 | 0.7K |
| 12:51 | 529.44 | 529.44 | 529.44 | 529.43 | 0.5K |
| 12:52 | 529.09 | 529.09 | 529.09 | 529.09 | 0.9K |
| 12:54 | 529.38 | 529.38 | 529.23 | 529.23 | 1.9K |
| 12:56 | 528.65 | 528.65 | 528.65 | 528.65 | 0.2K |
| 12:57 | 528.91 | 528.91 | 528.91 | 528.91 | 2.9K |
| 13:01 | 529.12 | 529.12 | 529.12 | 529.12 | 1.4K |
| 13:02 | 528.78 | 528.78 | 528.78 | 528.78 | 1.5K |
| 13:07 | 528.78 | 528.78 | 528.56 | 528.56 | 0.4K |
| 13:08 | 528.63 | 528.63 | 528.56 | 528.56 | 0.9K |
| 13:09 | 528.57 | 528.57 | 528.57 | 528.57 | 0.3K |
| 13:10 | 528.46 | 528.53 | 528.46 | 528.53 | 1.6K |
| 13:11 | 528.53 | 528.73 | 528.47 | 528.47 | 1.0K |
| 13:12 | 528.70 | 528.87 | 528.70 | 528.87 | 1.7K |
| 13:13 | 529.13 | 529.13 | 528.91 | 528.91 | 1.2K |
| 13:14 | 529.15 | 529.15 | 529.15 | 529.15 | 1.4K |
| 13:17 | 528.88 | 528.90 | 528.88 | 528.90 | 1.8K |
| 13:18 | 529.56 | 529.56 | 529.46 | 529.46 | 2.3K |
| 13:20 | 529.77 | 529.77 | 529.77 | 529.77 | 2.3K |
| 13:21 | 529.63 | 529.63 | 529.61 | 529.61 | 1.3K |
| 13:25 | 529.61 | 529.61 | 529.61 | 529.61 | 0.3K |
| 13:27 | 529.86 | 530.03 | 529.86 | 530.03 | 2.1K |
| 13:28 | 529.99 | 530.14 | 529.99 | 530.14 | 11.5K |
| 13:29 | 530.15 | 530.15 | 530.14 | 530.14 | 0.7K |
| 13:30 | 530.31 | 530.31 | 530.15 | 530.15 | 1.1K |
| 13:32 | 530.28 | 530.28 | 530.28 | 530.28 | 1.2K |
| 13:33 | 530.61 | 530.69 | 530.61 | 530.69 | 3.0K |
| 13:34 | 530.51 | 530.51 | 530.51 | 530.51 | 4.8K |
| 13:35 | 530.63 | 530.87 | 530.63 | 530.68 | 3.3K |
| 13:39 | 530.68 | 530.68 | 530.55 | 530.54 | 2.3K |
| 13:41 | 531.05 | 531.05 | 531.05 | 531.04 | 2.6K |
| 13:45 | 531.88 | 531.88 | 531.88 | 531.88 | 1.4K |
| 13:47 | 532.08 | 532.08 | 532.08 | 532.08 | 1.5K |
| 13:48 | 532.14 | 532.14 | 532.14 | 532.14 | 1.1K |
| 13:50 | 531.77 | 531.77 | 531.77 | 531.77 | 0.6K |
| 13:52 | 531.66 | 531.66 | 531.66 | 531.66 | 0.8K |
| 13:54 | 531.38 | 531.38 | 531.38 | 531.38 | 1.6K |
| 13:59 | 531.84 | 531.93 | 531.63 | 531.63 | 1.5K |
| 14:01 | 531.72 | 531.94 | 531.65 | 531.71 | 5.3K |
| 14:02 | 531.76 | 531.96 | 531.76 | 531.96 | 0.7K |
| 14:03 | 531.96 | 531.96 | 531.96 | 531.96 | 1.2K |
| 14:04 | 531.70 | 531.70 | 531.70 | 531.70 | 0.5K |
| 14:06 | 531.69 | 531.69 | 531.69 | 531.68 | 0.5K |
| 14:08 | 531.57 | 531.57 | 531.57 | 531.57 | 0.8K |
| 14:09 | 531.86 | 531.86 | 531.86 | 531.86 | 0.9K |
| 14:10 | 531.61 | 531.88 | 531.61 | 531.88 | 0.6K |
| 14:11 | 531.68 | 531.91 | 531.68 | 531.91 | 0.9K |
| 14:12 | 532.18 | 532.18 | 532.18 | 532.17 | 2.1K |
| 14:14 | 532.27 | 532.27 | 532.27 | 532.27 | 1.1K |
| 14:15 | 532.27 | 532.27 | 532.27 | 532.27 | 0.9K |
| 14:16 | 532.25 | 532.25 | 532.25 | 532.25 | 0.9K |
| 14:18 | 532.06 | 532.06 | 532.06 | 532.06 | 0.3K |
| 14:19 | 532.06 | 532.06 | 531.99 | 531.99 | 1.6K |
| 14:21 | 531.68 | 531.68 | 531.68 | 531.68 | 1.3K |
| 14:25 | 531.95 | 531.95 | 531.95 | 531.95 | 0.2K |
| 14:26 | 531.88 | 531.88 | 531.85 | 531.85 | 2.0K |
| 14:27 | 531.43 | 531.43 | 531.09 | 531.09 | 2.0K |
| 14:28 | 531.09 | 531.14 | 531.09 | 531.14 | 1.0K |
| 14:29 | 531.14 | 531.14 | 531.01 | 531.01 | 1.3K |
| 14:32 | 531.37 | 531.37 | 531.37 | 531.37 | 0.4K |
| 14:33 | 531.71 | 531.90 | 531.71 | 531.90 | 4.6K |
| 14:36 | 531.19 | 531.19 | 531.19 | 531.19 | 1.5K |
| 14:38 | 530.84 | 530.84 | 530.84 | 530.84 | 0.6K |
| 14:39 | 530.89 | 530.89 | 530.89 | 530.89 | 1.3K |
| 14:42 | 531.12 | 531.12 | 531.12 | 531.12 | 0.1K |
| 14:43 | 530.97 | 530.97 | 530.97 | 530.97 | 1.2K |
| 14:44 | 531.18 | 531.18 | 531.10 | 531.10 | 1.3K |
| 14:45 | 531.10 | 531.10 | 531.10 | 531.10 | 0.5K |
| 14:46 | 531.10 | 531.10 | 531.10 | 531.10 | 0.6K |
| 14:47 | 531.10 | 531.10 | 531.10 | 531.10 | 2.8K |
| 14:51 | 530.05 | 530.05 | 530.05 | 530.04 | 1.1K |
| 14:55 | 530.44 | 530.44 | 529.68 | 529.68 | 5.0K |
| 14:56 | 529.06 | 529.06 | 529.06 | 529.06 | 1.6K |
| 14:58 | 529.62 | 529.62 | 529.62 | 529.62 | 6.0K |
| 14:59 | 529.39 | 529.39 | 529.39 | 529.39 | 1.3K |
| 15:01 | 529.83 | 529.83 | 529.83 | 529.83 | 2.7K |
| 15:02 | 529.97 | 529.97 | 529.97 | 529.97 | 2.8K |
| 15:09 | 528.80 | 528.87 | 528.80 | 528.87 | 3.0K |
| 15:10 | 528.79 | 528.79 | 528.79 | 528.79 | 1.6K |
| 15:11 | 528.14 | 528.29 | 528.14 | 528.29 | 1.1K |
| 15:12 | 528.29 | 528.29 | 528.29 | 528.29 | 0.3K |
| 15:13 | 528.51 | 528.51 | 528.51 | 528.51 | 2.0K |
| 15:14 | 528.62 | 528.78 | 528.62 | 528.62 | 1.5K |
| 15:16 | 528.57 | 528.57 | 528.57 | 528.57 | 1.4K |
| 15:18 | 528.72 | 528.72 | 528.72 | 528.72 | 1.6K |
| 15:19 | 528.71 | 528.74 | 528.71 | 528.74 | 1.1K |
| 15:20 | 528.65 | 528.65 | 528.65 | 528.65 | 2.8K |
| 15:21 | 528.63 | 528.63 | 528.02 | 528.02 | 2.4K |
| 15:22 | 528.29 | 528.29 | 528.29 | 528.29 | 0.9K |
| 15:23 | 528.29 | 528.29 | 528.29 | 528.29 | 0.5K |
| 15:24 | 528.46 | 528.70 | 528.24 | 528.70 | 4.9K |
| 15:25 | 528.52 | 528.95 | 528.52 | 528.95 | 6.6K |
| 15:26 | 529.01 | 529.01 | 529.01 | 529.01 | 1.1K |
| 15:27 | 529.02 | 529.02 | 529.02 | 529.02 | 0.5K |
| 15:28 | 528.74 | 528.74 | 528.45 | 528.58 | 3.5K |
| 15:29 | 528.58 | 528.58 | 528.07 | 528.07 | 1.2K |
| 15:32 | 528.57 | 528.57 | 528.44 | 528.44 | 2.5K |
| 15:33 | 528.54 | 528.57 | 528.54 | 528.57 | 0.4K |
| 15:34 | 528.59 | 528.59 | 528.33 | 528.33 | 4.4K |
| 15:36 | 528.46 | 528.46 | 527.76 | 527.76 | 0.9K |
| 15:37 | 528.03 | 528.03 | 527.73 | 527.73 | 1.6K |
| 15:38 | 527.83 | 528.06 | 527.83 | 527.87 | 2.7K |
| 15:39 | 528.09 | 528.09 | 527.88 | 528.09 | 2.1K |
| 15:40 | 527.96 | 527.96 | 527.96 | 527.96 | 2.1K |
| 15:41 | 527.91 | 528.07 | 527.84 | 527.84 | 4.3K |
| 15:44 | 528.11 | 528.11 | 527.61 | 527.61 | 2.5K |
| 15:45 | 527.75 | 527.75 | 527.70 | 527.72 | 1.7K |
| 15:46 | 527.51 | 527.51 | 527.44 | 527.43 | 1.7K |
| 15:47 | 527.27 | 527.27 | 526.90 | 526.96 | 2.8K |
| 15:48 | 526.61 | 526.61 | 525.79 | 525.79 | 4.1K |
| 15:49 | 525.97 | 526.03 | 525.73 | 526.03 | 2.9K |
| 15:50 | 526.03 | 526.44 | 526.01 | 526.01 | 8.2K |
| 15:51 | 525.43 | 525.84 | 525.43 | 525.84 | 2.5K |
| 15:52 | 526.28 | 526.28 | 526.28 | 526.28 | 1.6K |
| 15:53 | 525.68 | 525.91 | 525.53 | 525.91 | 5.3K |
| 15:54 | 526.01 | 526.45 | 526.01 | 526.45 | 5.9K |
| 15:55 | 526.26 | 527.72 | 526.26 | 527.72 | 6.2K |
| 15:56 | 527.38 | 527.49 | 527.13 | 527.26 | 12.0K |
| 15:57 | 527.31 | 527.39 | 527.26 | 527.26 | 5.1K |
| 15:58 | 527.36 | 527.62 | 527.35 | 527.57 | 9.6K |
| 15:59 | 527.47 | 527.72 | 527.10 | 527.23 | 16.7K |