Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:32 | 251.62 | 252.20 | 245.94 | 252.20 | 6.8K |
09:33 | 245.56 | 248.87 | 245.53 | 248.87 | 16.9K |
09:34 | 247.11 | 247.11 | 245.50 | 246.88 | 6.3K |
09:35 | 245.76 | 247.52 | 245.00 | 247.52 | 3.0K |
09:36 | 246.21 | 246.21 | 245.12 | 245.56 | 2.2K |
09:37 | 244.00 | 244.00 | 242.34 | 242.34 | 3.7K |
09:38 | 242.51 | 242.66 | 242.51 | 242.66 | 1.4K |
09:39 | 244.26 | 244.26 | 242.70 | 242.70 | 1.0K |
09:40 | 241.44 | 241.44 | 240.27 | 240.41 | 8.2K |
09:41 | 240.24 | 241.47 | 240.24 | 241.44 | 5.3K |
09:42 | 242.67 | 243.07 | 242.67 | 243.07 | 1.4K |
09:43 | 243.63 | 243.63 | 243.63 | 243.63 | 0.7K |
09:44 | 242.00 | 242.00 | 242.00 | 242.00 | 0.4K |
09:45 | 243.41 | 243.70 | 242.88 | 242.88 | 3.0K |
09:46 | 243.35 | 244.05 | 243.22 | 244.05 | 6.0K |
09:47 | 245.71 | 246.46 | 245.71 | 246.46 | 1.6K |
09:48 | 246.11 | 247.02 | 245.90 | 247.02 | 1.5K |
09:49 | 245.51 | 246.46 | 245.51 | 246.46 | 1.0K |
09:50 | 246.68 | 246.94 | 245.28 | 246.94 | 3.2K |
09:52 | 243.60 | 244.07 | 243.60 | 244.07 | 0.9K |
09:53 | 245.38 | 245.38 | 245.38 | 245.38 | 0.2K |
09:54 | 246.24 | 246.24 | 245.98 | 245.98 | 1.9K |
09:57 | 246.39 | 246.39 | 246.39 | 246.39 | 0.2K |
09:58 | 247.67 | 247.67 | 247.67 | 247.67 | 0.9K |
10:00 | 247.91 | 247.91 | 247.91 | 247.91 | 1.5K |
10:02 | 248.04 | 249.19 | 248.03 | 248.03 | 3.0K |
10:07 | 248.21 | 248.33 | 248.21 | 248.33 | 2.0K |
10:08 | 248.33 | 248.33 | 248.33 | 248.33 | 0.4K |
10:09 | 248.68 | 248.68 | 248.68 | 248.68 | 0.2K |
10:10 | 248.40 | 248.40 | 248.40 | 248.40 | 1.0K |
10:11 | 249.14 | 249.14 | 249.14 | 249.14 | 0.7K |
10:12 | 249.49 | 249.98 | 249.49 | 249.91 | 2.0K |
10:13 | 249.91 | 249.91 | 249.91 | 249.91 | 0.1K |
10:14 | 250.19 | 250.19 | 250.19 | 250.19 | 0.5K |
10:15 | 251.40 | 251.40 | 250.26 | 250.26 | 1.6K |
10:18 | 250.90 | 250.90 | 250.90 | 250.90 | 1.2K |
10:19 | 250.89 | 250.90 | 250.89 | 250.90 | 0.7K |
10:20 | 250.89 | 251.72 | 250.89 | 251.72 | 1.9K |
10:21 | 251.72 | 251.72 | 250.60 | 250.60 | 0.7K |
10:22 | 252.43 | 252.43 | 252.43 | 252.43 | 0.5K |
10:23 | 251.89 | 252.20 | 251.89 | 252.20 | 0.4K |
10:24 | 252.35 | 252.35 | 252.35 | 252.35 | 1.1K |
10:26 | 253.20 | 253.20 | 253.20 | 253.20 | 1.0K |
10:27 | 252.44 | 252.44 | 252.44 | 252.44 | 0.2K |
10:28 | 252.26 | 253.18 | 252.26 | 253.18 | 1.6K |
10:29 | 253.07 | 253.07 | 253.07 | 253.07 | 1.1K |
10:32 | 253.80 | 253.80 | 253.80 | 253.80 | 1.0K |
10:35 | 254.59 | 254.60 | 253.79 | 254.60 | 2.8K |
10:36 | 253.80 | 253.80 | 253.80 | 253.80 | 0.6K |
10:39 | 254.07 | 254.07 | 254.07 | 254.07 | 0.6K |
10:40 | 253.54 | 253.54 | 253.54 | 253.54 | 0.6K |
10:41 | 253.69 | 253.69 | 253.69 | 253.69 | 0.4K |
10:42 | 253.94 | 254.98 | 253.94 | 254.98 | 2.4K |
10:43 | 254.98 | 254.98 | 254.98 | 254.98 | 0.9K |
10:44 | 254.48 | 256.08 | 254.47 | 256.08 | 10.2K |
10:45 | 256.35 | 256.35 | 256.14 | 256.14 | 1.0K |
10:46 | 255.24 | 257.00 | 255.24 | 256.60 | 1.0K |
10:47 | 256.04 | 256.27 | 256.03 | 256.03 | 2.3K |
10:49 | 255.86 | 256.04 | 255.86 | 256.04 | 1.2K |
10:50 | 255.34 | 255.34 | 255.34 | 255.34 | 2.0K |
10:51 | 255.12 | 255.15 | 255.12 | 255.15 | 0.9K |
10:52 | 255.91 | 255.91 | 255.72 | 255.72 | 2.2K |
10:54 | 255.35 | 255.35 | 255.35 | 255.35 | 1.6K |
10:56 | 255.96 | 255.96 | 255.96 | 255.96 | 0.4K |
10:57 | 255.54 | 256.00 | 255.54 | 256.00 | 2.0K |
11:00 | 255.19 | 255.19 | 255.19 | 255.19 | 0.9K |
11:01 | 254.86 | 254.86 | 254.86 | 254.86 | 0.8K |
11:04 | 254.60 | 254.60 | 254.60 | 254.60 | 2.3K |
11:09 | 254.69 | 254.69 | 254.69 | 254.69 | 1.1K |
11:10 | 254.76 | 254.76 | 254.76 | 254.76 | 0.2K |
11:11 | 254.90 | 254.90 | 254.90 | 254.90 | 1.0K |
11:13 | 255.26 | 255.52 | 255.22 | 255.52 | 2.7K |
11:14 | 254.78 | 254.78 | 254.64 | 254.64 | 1.4K |
11:15 | 255.11 | 255.11 | 255.11 | 255.11 | 0.3K |
11:17 | 255.12 | 255.12 | 254.80 | 254.80 | 0.7K |
11:18 | 254.39 | 254.67 | 254.39 | 254.67 | 1.3K |
11:22 | 254.13 | 254.13 | 253.89 | 253.89 | 0.8K |
11:26 | 254.55 | 254.55 | 254.55 | 254.55 | 0.6K |
11:29 | 253.95 | 254.46 | 253.95 | 254.46 | 0.6K |
11:30 | 254.46 | 254.46 | 253.81 | 253.81 | 19.8K |
11:31 | 253.09 | 254.73 | 253.09 | 254.73 | 4.0K |
11:32 | 254.97 | 254.97 | 254.97 | 254.97 | 0.6K |
11:33 | 255.30 | 255.30 | 255.30 | 255.30 | 0.6K |
11:34 | 254.90 | 254.90 | 254.90 | 254.90 | 1.7K |
11:35 | 255.88 | 255.88 | 255.88 | 255.88 | 0.9K |
11:36 | 255.24 | 255.24 | 255.24 | 255.24 | 0.7K |
11:40 | 255.25 | 255.25 | 255.25 | 255.25 | 0.2K |
11:41 | 255.25 | 255.93 | 255.10 | 255.10 | 10.7K |
11:42 | 255.10 | 255.27 | 255.10 | 255.27 | 1.3K |
11:46 | 255.80 | 255.80 | 255.59 | 255.59 | 1.0K |
11:47 | 255.50 | 255.93 | 255.50 | 255.93 | 1.2K |
11:48 | 255.93 | 255.93 | 255.93 | 255.93 | 1.8K |
11:49 | 256.15 | 256.15 | 256.15 | 256.15 | 0.3K |
11:51 | 256.82 | 256.82 | 255.98 | 256.11 | 1.7K |
11:52 | 256.11 | 256.11 | 256.11 | 256.11 | 0.3K |
11:53 | 255.79 | 255.79 | 255.79 | 255.79 | 1.6K |
11:55 | 256.13 | 256.13 | 256.13 | 256.13 | 0.8K |
11:56 | 256.26 | 256.26 | 256.26 | 256.26 | 0.7K |
11:59 | 256.09 | 256.26 | 256.09 | 256.26 | 0.4K |
12:00 | 255.50 | 255.50 | 255.50 | 255.50 | 1.8K |
12:05 | 255.84 | 255.84 | 255.84 | 255.84 | 0.3K |
12:08 | 255.25 | 255.25 | 254.72 | 254.72 | 1.6K |
12:09 | 254.00 | 254.00 | 254.00 | 254.00 | 1.5K |
12:14 | 252.91 | 253.74 | 252.91 | 253.74 | 4.5K |
12:15 | 254.09 | 254.09 | 254.09 | 254.09 | 2.1K |
12:16 | 254.85 | 254.85 | 254.85 | 254.85 | 0.3K |
12:19 | 254.85 | 254.85 | 254.85 | 254.85 | 0.4K |
12:21 | 254.01 | 254.30 | 254.01 | 254.15 | 0.6K |
12:23 | 254.30 | 254.30 | 254.30 | 254.30 | 0.6K |
12:24 | 254.30 | 254.30 | 254.11 | 254.11 | 1.1K |
12:25 | 254.74 | 254.74 | 254.66 | 254.66 | 0.8K |
12:28 | 254.06 | 254.06 | 254.06 | 254.06 | 0.9K |
12:30 | 254.66 | 255.00 | 254.66 | 255.00 | 1.1K |
12:33 | 255.52 | 255.52 | 255.52 | 255.52 | 0.3K |
12:34 | 255.52 | 255.52 | 255.40 | 255.40 | 1.4K |
12:39 | 255.20 | 255.20 | 255.20 | 255.20 | 0.7K |
12:47 | 254.10 | 254.10 | 254.10 | 254.10 | 0.5K |
12:50 | 254.03 | 254.03 | 254.03 | 254.03 | 1.0K |
12:52 | 254.80 | 254.80 | 254.57 | 254.57 | 1.2K |
12:53 | 254.52 | 254.52 | 254.52 | 254.52 | 1.5K |
12:59 | 254.07 | 254.07 | 254.07 | 254.07 | 0.9K |
13:04 | 254.37 | 254.37 | 254.37 | 254.37 | 0.4K |
13:06 | 254.56 | 254.56 | 254.56 | 254.56 | 0.5K |
13:10 | 254.98 | 254.98 | 254.98 | 254.98 | 0.3K |
13:11 | 254.69 | 254.69 | 254.69 | 254.69 | 0.8K |
13:12 | 254.92 | 254.92 | 254.83 | 254.90 | 0.6K |
13:13 | 254.90 | 254.90 | 254.90 | 254.90 | 0.3K |
13:14 | 254.64 | 255.00 | 254.64 | 255.00 | 2.1K |
13:15 | 254.55 | 254.55 | 254.55 | 254.55 | 2.4K |
13:21 | 254.03 | 254.03 | 253.82 | 253.82 | 2.6K |
13:28 | 254.48 | 254.48 | 254.48 | 254.48 | 0.5K |
13:29 | 254.81 | 254.81 | 253.94 | 254.40 | 3.6K |
13:30 | 254.23 | 254.23 | 254.23 | 254.23 | 0.5K |
13:31 | 254.42 | 254.42 | 253.99 | 253.99 | 0.6K |
13:32 | 253.99 | 254.90 | 253.99 | 254.90 | 1.8K |
13:33 | 254.37 | 254.44 | 254.16 | 254.16 | 3.0K |
13:34 | 254.69 | 255.04 | 254.41 | 254.97 | 2.6K |
13:35 | 254.52 | 254.91 | 254.21 | 254.21 | 3.6K |
13:38 | 254.27 | 254.27 | 254.27 | 254.27 | 0.1K |
13:40 | 254.19 | 254.19 | 254.19 | 254.19 | 0.8K |
13:42 | 254.27 | 254.74 | 254.27 | 254.74 | 7.1K |
13:47 | 256.25 | 256.25 | 256.25 | 256.25 | 3.5K |
14:01 | 255.99 | 255.99 | 255.99 | 255.99 | 1.1K |
14:02 | 255.99 | 255.99 | 255.99 | 255.99 | 0.2K |
14:03 | 255.85 | 256.71 | 255.85 | 256.71 | 2.5K |
14:04 | 255.94 | 255.94 | 255.94 | 255.94 | 0.1K |
14:05 | 255.43 | 255.94 | 255.43 | 255.94 | 1.3K |
14:10 | 256.42 | 256.70 | 256.42 | 256.49 | 2.3K |
14:11 | 255.76 | 255.76 | 255.76 | 255.76 | 2.0K |
14:18 | 257.01 | 257.01 | 257.01 | 257.01 | 0.7K |
14:20 | 257.32 | 257.32 | 257.32 | 257.32 | 1.5K |
14:32 | 257.73 | 257.73 | 257.31 | 257.31 | 3.2K |
14:38 | 257.51 | 257.51 | 257.51 | 257.51 | 0.1K |
14:39 | 257.51 | 257.51 | 257.51 | 257.51 | 0.3K |
14:40 | 257.51 | 257.51 | 257.51 | 257.51 | 1.0K |
14:41 | 257.98 | 257.98 | 257.98 | 257.98 | 1.8K |
14:42 | 257.87 | 257.87 | 257.87 | 257.87 | 0.4K |
14:46 | 257.21 | 257.21 | 257.21 | 257.21 | 0.8K |
14:47 | 257.31 | 257.31 | 257.21 | 257.21 | 1.4K |
14:52 | 258.17 | 258.17 | 257.30 | 257.30 | 0.4K |
14:54 | 257.66 | 257.66 | 257.66 | 257.66 | 1.1K |
14:59 | 258.64 | 258.64 | 258.64 | 258.64 | 0.4K |
15:00 | 258.29 | 258.29 | 258.29 | 258.29 | 3.6K |
15:01 | 257.52 | 257.52 | 257.52 | 257.52 | 1.0K |
15:02 | 258.03 | 258.03 | 257.74 | 257.74 | 3.1K |
15:08 | 258.15 | 258.15 | 258.15 | 258.15 | 0.9K |
15:10 | 257.79 | 259.00 | 257.79 | 259.00 | 2.0K |
15:13 | 259.00 | 259.00 | 259.00 | 259.00 | 0.7K |
15:15 | 258.85 | 258.85 | 258.85 | 258.85 | 0.4K |
15:16 | 258.71 | 259.00 | 258.71 | 258.76 | 4.5K |
15:17 | 258.77 | 258.77 | 258.77 | 258.77 | 1.5K |
15:18 | 259.63 | 259.63 | 259.63 | 259.63 | 0.8K |
15:21 | 259.41 | 259.41 | 259.01 | 259.01 | 1.6K |
15:23 | 258.88 | 258.88 | 258.62 | 258.62 | 4.3K |
15:25 | 258.90 | 258.95 | 258.90 | 258.95 | 2.1K |
15:26 | 259.17 | 259.17 | 259.17 | 259.17 | 0.9K |
15:28 | 259.17 | 259.55 | 259.17 | 259.55 | 1.3K |
15:29 | 259.17 | 259.17 | 259.17 | 259.17 | 1.3K |
15:30 | 259.42 | 259.42 | 259.42 | 259.42 | 0.8K |
15:32 | 259.41 | 259.41 | 259.41 | 259.40 | 0.4K |
15:34 | 259.41 | 259.41 | 259.01 | 259.01 | 1.9K |
15:35 | 258.98 | 258.98 | 258.76 | 258.84 | 1.9K |
15:36 | 258.96 | 258.96 | 258.87 | 258.87 | 2.1K |
15:37 | 258.79 | 258.79 | 258.79 | 258.79 | 0.7K |
15:38 | 258.83 | 258.89 | 258.83 | 258.89 | 2.3K |
15:39 | 259.32 | 259.32 | 259.30 | 259.30 | 0.4K |
15:40 | 258.98 | 259.06 | 258.98 | 259.06 | 2.2K |
15:41 | 258.83 | 258.83 | 258.83 | 258.83 | 0.7K |
15:42 | 259.00 | 259.00 | 259.00 | 259.00 | 0.6K |
15:43 | 259.01 | 259.01 | 259.01 | 259.01 | 1.1K |
15:44 | 259.14 | 259.14 | 259.14 | 259.14 | 1.2K |
15:45 | 259.27 | 259.77 | 259.27 | 259.55 | 16.3K |
15:46 | 258.88 | 258.88 | 258.88 | 258.88 | 2.4K |
15:47 | 258.56 | 258.56 | 258.48 | 258.48 | 3.1K |
15:49 | 258.11 | 259.32 | 258.11 | 259.26 | 5.7K |
15:50 | 258.83 | 258.83 | 258.45 | 258.81 | 5.3K |
15:51 | 258.88 | 258.88 | 258.88 | 258.88 | 0.5K |
15:52 | 258.97 | 259.14 | 258.97 | 259.12 | 7.6K |
15:53 | 259.12 | 259.12 | 259.11 | 259.11 | 1.7K |
15:54 | 259.01 | 259.10 | 259.01 | 259.10 | 1.0K |
15:55 | 259.11 | 259.11 | 258.35 | 258.46 | 4.6K |
15:56 | 258.64 | 258.64 | 258.06 | 258.06 | 4.8K |
15:57 | 258.25 | 258.68 | 258.25 | 258.68 | 7.5K |
15:58 | 258.66 | 258.77 | 257.86 | 257.86 | 11.1K |
15:59 | 258.09 | 258.45 | 257.85 | 258.17 | 112.0K |