Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 130.03 | 130.05 | 129.94 | 129.94 | 9.8K |
| 09:31 | 129.91 | 129.95 | 129.82 | 129.95 | 3.1K |
| 09:32 | 129.87 | 129.97 | 129.86 | 129.87 | 3.4K |
| 09:33 | 129.82 | 129.82 | 129.78 | 129.78 | 3.5K |
| 09:35 | 129.91 | 129.91 | 129.88 | 129.88 | 7.7K |
| 09:36 | 129.99 | 129.99 | 129.90 | 129.90 | 5.3K |
| 09:37 | 129.96 | 129.96 | 129.92 | 129.96 | 8.4K |
| 09:38 | 129.89 | 129.89 | 129.77 | 129.77 | 7.7K |
| 09:39 | 129.75 | 129.75 | 129.58 | 129.58 | 10.8K |
| 09:40 | 129.59 | 129.69 | 129.57 | 129.57 | 9.0K |
| 09:41 | 129.61 | 129.63 | 129.58 | 129.62 | 4.9K |
| 09:42 | 129.65 | 129.72 | 129.58 | 129.72 | 6.4K |
| 09:43 | 129.75 | 129.75 | 129.72 | 129.72 | 5.1K |
| 09:44 | 129.69 | 129.81 | 129.68 | 129.81 | 6.4K |
| 09:45 | 129.73 | 129.73 | 129.53 | 129.54 | 9.8K |
| 09:46 | 129.60 | 129.60 | 129.51 | 129.52 | 9.4K |
| 09:47 | 129.49 | 129.57 | 129.49 | 129.53 | 10.1K |
| 09:48 | 129.62 | 129.76 | 129.62 | 129.76 | 5.8K |
| 09:49 | 129.77 | 129.77 | 129.77 | 129.77 | 2.7K |
| 09:50 | 129.71 | 129.71 | 129.60 | 129.60 | 10.6K |
| 09:51 | 129.58 | 129.63 | 129.55 | 129.56 | 13.8K |
| 09:52 | 129.51 | 129.54 | 129.51 | 129.54 | 3.8K |
| 09:53 | 129.54 | 129.54 | 129.47 | 129.51 | 3.3K |
| 09:54 | 129.51 | 129.52 | 129.51 | 129.52 | 3.1K |
| 09:55 | 129.67 | 129.70 | 129.67 | 129.70 | 4.8K |
| 09:56 | 129.69 | 129.69 | 129.65 | 129.65 | 1.0K |
| 09:57 | 129.62 | 129.65 | 129.62 | 129.65 | 4.7K |
| 09:59 | 129.57 | 129.57 | 129.57 | 129.57 | 2.2K |
| 10:00 | 129.57 | 129.57 | 129.54 | 129.54 | 6.8K |
| 10:01 | 129.60 | 129.60 | 129.59 | 129.59 | 3.4K |
| 10:04 | 129.55 | 129.55 | 129.50 | 129.50 | 6.4K |
| 10:05 | 129.51 | 129.51 | 129.51 | 129.51 | 4.2K |
| 10:06 | 129.52 | 129.57 | 129.52 | 129.54 | 2.8K |
| 10:07 | 129.58 | 129.58 | 129.58 | 129.58 | 0.7K |
| 10:08 | 129.58 | 129.64 | 129.58 | 129.61 | 4.4K |
| 10:09 | 129.63 | 129.63 | 129.54 | 129.54 | 3.5K |
| 10:10 | 129.60 | 129.61 | 129.58 | 129.61 | 5.0K |
| 10:11 | 129.60 | 129.65 | 129.60 | 129.65 | 3.8K |
| 10:12 | 129.58 | 129.65 | 129.58 | 129.65 | 1.6K |
| 10:13 | 129.66 | 129.66 | 129.65 | 129.65 | 4.7K |
| 10:14 | 129.63 | 129.63 | 129.59 | 129.59 | 5.0K |
| 10:15 | 129.54 | 129.56 | 129.53 | 129.56 | 4.0K |
| 10:16 | 129.60 | 129.60 | 129.59 | 129.59 | 0.6K |
| 10:17 | 129.62 | 129.62 | 129.62 | 129.62 | 4.3K |
| 10:18 | 129.57 | 129.58 | 129.57 | 129.58 | 4.0K |
| 10:19 | 129.52 | 129.52 | 129.52 | 129.52 | 1.4K |
| 10:20 | 129.52 | 129.57 | 129.48 | 129.57 | 7.7K |
| 10:21 | 129.60 | 129.66 | 129.60 | 129.65 | 1.7K |
| 10:22 | 129.65 | 129.65 | 129.65 | 129.65 | 2.1K |
| 10:23 | 129.67 | 129.67 | 129.57 | 129.60 | 8.1K |
| 10:25 | 129.58 | 129.58 | 129.58 | 129.58 | 10.9K |
| 10:27 | 129.67 | 129.67 | 129.67 | 129.67 | 0.2K |
| 10:28 | 129.68 | 129.68 | 129.67 | 129.68 | 0.6K |
| 10:29 | 129.67 | 129.68 | 129.67 | 129.67 | 2.6K |
| 10:30 | 129.68 | 129.72 | 129.68 | 129.69 | 8.1K |
| 10:33 | 129.66 | 129.66 | 129.66 | 129.66 | 0.7K |
| 10:34 | 129.66 | 129.66 | 129.66 | 129.66 | 2.7K |
| 10:35 | 129.75 | 129.75 | 129.74 | 129.74 | 5.7K |
| 10:38 | 129.77 | 129.83 | 129.75 | 129.83 | 4.8K |
| 10:40 | 129.81 | 129.81 | 129.81 | 129.81 | 2.2K |
| 10:41 | 129.82 | 129.85 | 129.82 | 129.85 | 4.8K |
| 10:42 | 129.92 | 129.92 | 129.89 | 129.92 | 3.4K |
| 10:43 | 129.92 | 129.92 | 129.92 | 129.92 | 0.8K |
| 10:44 | 129.92 | 129.92 | 129.88 | 129.88 | 2.5K |
| 10:46 | 129.94 | 129.94 | 129.94 | 129.94 | 3.6K |
| 10:49 | 130.00 | 130.00 | 129.98 | 129.98 | 1.5K |
| 10:50 | 130.00 | 130.00 | 130.00 | 130.00 | 1.0K |
| 10:51 | 130.02 | 130.02 | 130.02 | 130.02 | 0.2K |
| 10:52 | 130.05 | 130.05 | 130.05 | 130.04 | 1.9K |
| 10:53 | 130.02 | 130.03 | 130.02 | 130.03 | 3.2K |
| 10:57 | 130.15 | 130.15 | 130.14 | 130.14 | 0.7K |
| 10:58 | 130.08 | 130.08 | 130.08 | 130.08 | 2.8K |
| 11:00 | 130.15 | 130.15 | 130.15 | 130.15 | 1.3K |
| 11:01 | 130.14 | 130.14 | 130.14 | 130.14 | 0.4K |
| 11:02 | 130.15 | 130.15 | 130.15 | 130.15 | 1.2K |
| 11:03 | 130.14 | 130.14 | 130.13 | 130.13 | 2.1K |
| 11:04 | 130.13 | 130.13 | 130.13 | 130.13 | 1.9K |
| 11:05 | 130.10 | 130.10 | 130.08 | 130.08 | 3.4K |
| 11:06 | 130.08 | 130.08 | 130.08 | 130.08 | 1.4K |
| 11:07 | 130.10 | 130.10 | 130.09 | 130.09 | 1.4K |
| 11:08 | 130.11 | 130.11 | 130.11 | 130.10 | 0.9K |
| 11:09 | 130.09 | 130.13 | 130.09 | 130.13 | 1.9K |
| 11:10 | 130.12 | 130.14 | 130.09 | 130.14 | 2.1K |
| 11:13 | 130.15 | 130.17 | 130.14 | 130.14 | 2.2K |
| 11:14 | 130.16 | 130.16 | 130.16 | 130.16 | 0.7K |
| 11:15 | 130.12 | 130.12 | 130.12 | 130.12 | 2.7K |
| 11:18 | 130.11 | 130.11 | 130.10 | 130.10 | 2.0K |
| 11:21 | 130.04 | 130.04 | 130.03 | 130.04 | 4.7K |
| 11:23 | 130.10 | 130.10 | 130.10 | 130.10 | 1.1K |
| 11:25 | 130.16 | 130.16 | 130.13 | 130.13 | 1.8K |
| 11:26 | 130.14 | 130.14 | 130.14 | 130.14 | 0.7K |
| 11:27 | 130.12 | 130.12 | 130.09 | 130.09 | 1.7K |
| 11:29 | 130.14 | 130.14 | 130.13 | 130.13 | 2.3K |
| 11:30 | 130.12 | 130.12 | 130.12 | 130.12 | 3.5K |
| 11:32 | 130.10 | 130.10 | 130.10 | 130.10 | 0.5K |
| 11:33 | 130.12 | 130.12 | 130.11 | 130.11 | 4.9K |
| 11:39 | 129.96 | 129.96 | 129.96 | 129.96 | 3.9K |
| 11:45 | 129.92 | 129.92 | 129.92 | 129.92 | 2.0K |
| 11:47 | 129.85 | 129.85 | 129.85 | 129.85 | 1.1K |
| 11:48 | 129.81 | 129.85 | 129.81 | 129.85 | 1.1K |
| 11:49 | 129.87 | 129.87 | 129.87 | 129.87 | 1.2K |
| 11:50 | 129.86 | 129.86 | 129.86 | 129.86 | 1.3K |
| 11:52 | 129.94 | 129.95 | 129.94 | 129.95 | 1.1K |
| 11:53 | 129.92 | 129.92 | 129.92 | 129.92 | 3.5K |
| 11:55 | 129.96 | 129.96 | 129.96 | 129.96 | 1.3K |
| 11:56 | 129.92 | 129.92 | 129.92 | 129.92 | 3.0K |
| 11:57 | 129.96 | 129.96 | 129.96 | 129.96 | 0.5K |
| 11:58 | 129.93 | 129.93 | 129.93 | 129.93 | 2.3K |
| 11:59 | 129.95 | 129.95 | 129.95 | 129.95 | 0.7K |
| 12:00 | 129.95 | 129.95 | 129.95 | 129.95 | 1.4K |
| 12:02 | 129.87 | 129.87 | 129.87 | 129.87 | 0.9K |
| 12:03 | 129.93 | 129.93 | 129.93 | 129.93 | 2.7K |
| 12:05 | 129.96 | 129.96 | 129.96 | 129.96 | 1.0K |
| 12:06 | 129.88 | 129.88 | 129.86 | 129.86 | 1.4K |
| 12:08 | 129.84 | 129.84 | 129.81 | 129.81 | 1.7K |
| 12:09 | 129.82 | 129.82 | 129.80 | 129.80 | 6.1K |
| 12:11 | 129.84 | 129.84 | 129.84 | 129.84 | 1.4K |
| 12:14 | 129.82 | 129.82 | 129.82 | 129.82 | 2.2K |
| 12:17 | 129.83 | 129.83 | 129.83 | 129.83 | 0.9K |
| 12:20 | 129.81 | 129.81 | 129.81 | 129.81 | 3.0K |
| 12:25 | 129.86 | 129.86 | 129.86 | 129.85 | 1.0K |
| 12:26 | 129.93 | 129.93 | 129.93 | 129.93 | 0.9K |
| 12:27 | 129.92 | 129.92 | 129.89 | 129.89 | 3.5K |
| 12:29 | 129.98 | 129.98 | 129.98 | 129.98 | 3.8K |
| 12:32 | 130.03 | 130.04 | 130.03 | 130.04 | 2.4K |
| 12:34 | 130.03 | 130.04 | 130.03 | 130.04 | 1.7K |
| 12:35 | 130.00 | 130.00 | 130.00 | 130.00 | 2.7K |
| 12:37 | 129.98 | 129.98 | 129.92 | 129.92 | 1.6K |
| 12:39 | 129.99 | 129.99 | 129.98 | 129.98 | 1.6K |
| 12:41 | 129.97 | 129.97 | 129.97 | 129.97 | 6.4K |
| 12:46 | 130.02 | 130.02 | 130.02 | 130.02 | 0.1K |
| 12:47 | 130.02 | 130.02 | 130.02 | 130.02 | 1.2K |
| 12:48 | 130.04 | 130.04 | 130.04 | 130.04 | 4.8K |
| 12:52 | 130.12 | 130.12 | 130.09 | 130.09 | 5.5K |
| 12:55 | 130.11 | 130.11 | 130.11 | 130.11 | 0.8K |
| 12:57 | 130.07 | 130.07 | 130.07 | 130.07 | 0.6K |
| 12:58 | 130.10 | 130.10 | 130.08 | 130.08 | 1.3K |
| 13:00 | 130.07 | 130.07 | 130.07 | 130.07 | 1.6K |
| 13:02 | 130.06 | 130.08 | 130.06 | 130.08 | 1.7K |
| 13:04 | 130.07 | 130.07 | 130.07 | 130.07 | 0.1K |
| 13:05 | 130.10 | 130.10 | 130.10 | 130.10 | 2.1K |
| 13:07 | 130.00 | 130.00 | 130.00 | 130.00 | 0.6K |
| 13:08 | 130.02 | 130.02 | 130.02 | 130.01 | 3.1K |
| 13:09 | 130.02 | 130.02 | 130.01 | 130.01 | 1.1K |
| 13:10 | 129.99 | 130.00 | 129.99 | 130.00 | 0.5K |
| 13:11 | 129.99 | 129.99 | 129.98 | 129.98 | 2.2K |
| 13:13 | 130.02 | 130.02 | 130.02 | 130.02 | 0.2K |
| 13:14 | 130.03 | 130.03 | 130.03 | 130.03 | 1.7K |
| 13:15 | 130.01 | 130.01 | 130.01 | 130.01 | 2.2K |
| 13:17 | 130.02 | 130.03 | 130.02 | 130.03 | 1.1K |
| 13:19 | 130.06 | 130.06 | 130.06 | 130.06 | 0.8K |
| 13:20 | 130.09 | 130.09 | 130.09 | 130.09 | 2.5K |
| 13:22 | 130.08 | 130.08 | 130.08 | 130.08 | 1.1K |
| 13:24 | 130.11 | 130.11 | 130.11 | 130.11 | 1.5K |
| 13:25 | 130.09 | 130.09 | 130.09 | 130.09 | 2.2K |
| 13:26 | 130.05 | 130.05 | 130.04 | 130.04 | 0.9K |
| 13:27 | 130.05 | 130.06 | 130.05 | 130.06 | 2.5K |
| 13:28 | 130.10 | 130.10 | 130.08 | 130.08 | 2.2K |
| 13:30 | 130.05 | 130.05 | 130.05 | 130.05 | 2.8K |
| 13:32 | 130.06 | 130.08 | 130.06 | 130.07 | 1.1K |
| 13:35 | 130.04 | 130.04 | 130.04 | 130.04 | 1.9K |
| 13:38 | 129.99 | 129.99 | 129.99 | 129.99 | 1.3K |
| 13:40 | 129.98 | 129.98 | 129.98 | 129.98 | 1.0K |
| 13:41 | 129.99 | 129.99 | 129.96 | 129.96 | 2.2K |
| 13:42 | 129.98 | 129.98 | 129.98 | 129.98 | 2.0K |
| 13:44 | 129.96 | 129.96 | 129.96 | 129.96 | 2.8K |
| 13:48 | 129.91 | 129.91 | 129.91 | 129.91 | 0.6K |
| 13:49 | 129.86 | 129.86 | 129.86 | 129.86 | 1.1K |
| 13:51 | 129.86 | 129.86 | 129.86 | 129.86 | 3.0K |
| 13:52 | 129.77 | 129.77 | 129.77 | 129.77 | 0.6K |
| 13:53 | 129.84 | 129.84 | 129.84 | 129.84 | 0.6K |
| 13:54 | 129.82 | 129.82 | 129.82 | 129.82 | 1.8K |
| 13:58 | 129.76 | 129.81 | 129.76 | 129.81 | 1.1K |
| 13:59 | 129.82 | 129.82 | 129.82 | 129.82 | 0.4K |
| 14:00 | 129.84 | 129.84 | 129.84 | 129.84 | 0.7K |
| 14:01 | 129.79 | 129.79 | 129.79 | 129.79 | 0.7K |
| 14:02 | 129.76 | 129.76 | 129.71 | 129.71 | 3.6K |
| 14:03 | 129.75 | 129.75 | 129.75 | 129.75 | 0.5K |
| 14:05 | 129.71 | 129.71 | 129.71 | 129.71 | 1.9K |
| 14:08 | 129.76 | 129.76 | 129.76 | 129.76 | 13.7K |
| 14:11 | 129.81 | 129.81 | 129.80 | 129.80 | 0.5K |
| 14:12 | 129.82 | 129.82 | 129.82 | 129.82 | 1.2K |
| 14:15 | 129.85 | 129.85 | 129.85 | 129.85 | 1.4K |
| 14:17 | 129.90 | 129.90 | 129.90 | 129.90 | 4.7K |
| 14:20 | 129.95 | 129.95 | 129.95 | 129.95 | 0.3K |
| 14:21 | 129.96 | 129.96 | 129.96 | 129.96 | 0.8K |
| 14:22 | 129.95 | 129.97 | 129.95 | 129.97 | 2.1K |
| 14:23 | 129.96 | 129.96 | 129.70 | 129.70 | 8.4K |
| 14:24 | 129.69 | 129.79 | 129.68 | 129.79 | 7.7K |
| 14:25 | 129.84 | 129.87 | 129.84 | 129.87 | 3.4K |
| 14:26 | 129.84 | 129.88 | 129.84 | 129.88 | 7.5K |
| 14:29 | 129.94 | 129.94 | 129.94 | 129.94 | 2.0K |
| 14:30 | 129.95 | 129.96 | 129.93 | 129.93 | 4.7K |
| 14:32 | 129.96 | 129.96 | 129.96 | 129.96 | 1.5K |
| 14:33 | 129.95 | 129.95 | 129.95 | 129.95 | 0.2K |
| 14:34 | 129.97 | 129.97 | 129.96 | 129.97 | 5.4K |
| 14:35 | 129.98 | 129.98 | 129.98 | 129.98 | 3.6K |
| 14:39 | 129.98 | 129.98 | 129.97 | 129.97 | 2.3K |
| 14:40 | 129.96 | 129.96 | 129.96 | 129.96 | 0.7K |
| 14:41 | 129.99 | 129.99 | 129.99 | 129.99 | 1.0K |
| 14:42 | 130.00 | 130.00 | 129.98 | 129.98 | 2.0K |
| 14:43 | 130.02 | 130.02 | 130.02 | 130.02 | 3.3K |
| 14:46 | 130.13 | 130.13 | 130.13 | 130.13 | 1.7K |
| 14:47 | 130.14 | 130.14 | 130.14 | 130.14 | 2.1K |
| 14:48 | 130.16 | 130.16 | 130.16 | 130.16 | 2.1K |
| 14:49 | 130.13 | 130.13 | 130.13 | 130.13 | 3.1K |
| 14:50 | 130.12 | 130.16 | 130.12 | 130.16 | 2.9K |
| 14:51 | 130.17 | 130.17 | 130.17 | 130.17 | 0.8K |
| 14:52 | 130.18 | 130.18 | 130.16 | 130.16 | 0.6K |
| 14:53 | 130.11 | 130.12 | 130.11 | 130.12 | 1.2K |
| 14:54 | 130.15 | 130.15 | 130.15 | 130.15 | 1.0K |
| 14:55 | 130.16 | 130.16 | 130.16 | 130.16 | 0.9K |
| 14:56 | 130.15 | 130.15 | 130.15 | 130.15 | 0.1K |
| 14:57 | 130.16 | 130.16 | 130.16 | 130.16 | 2.3K |
| 14:59 | 130.17 | 130.18 | 130.17 | 130.18 | 2.5K |
| 15:00 | 130.18 | 130.18 | 130.15 | 130.15 | 2.4K |
| 15:01 | 130.17 | 130.18 | 130.16 | 130.16 | 5.3K |
| 15:03 | 130.15 | 130.15 | 130.15 | 130.15 | 1.8K |
| 15:04 | 130.10 | 130.10 | 130.10 | 130.10 | 0.4K |
| 15:05 | 130.14 | 130.15 | 130.14 | 130.14 | 2.8K |
| 15:06 | 130.13 | 130.13 | 130.13 | 130.13 | 2.2K |
| 15:09 | 130.09 | 130.09 | 130.06 | 130.06 | 3.5K |
| 15:11 | 130.00 | 130.00 | 129.97 | 129.98 | 3.2K |
| 15:12 | 129.95 | 129.95 | 129.95 | 129.95 | 0.9K |
| 15:13 | 129.95 | 129.98 | 129.95 | 129.98 | 5.8K |
| 15:15 | 130.04 | 130.04 | 130.04 | 130.04 | 1.6K |
| 15:16 | 130.03 | 130.03 | 130.03 | 130.03 | 2.6K |
| 15:17 | 130.08 | 130.08 | 130.08 | 130.08 | 1.8K |
| 15:18 | 130.04 | 130.04 | 130.04 | 130.04 | 2.2K |
| 15:20 | 130.05 | 130.05 | 130.05 | 130.05 | 5.0K |
| 15:22 | 130.01 | 130.01 | 130.01 | 130.01 | 1.0K |
| 15:23 | 129.99 | 129.99 | 129.96 | 129.96 | 2.0K |
| 15:24 | 129.98 | 129.99 | 129.98 | 129.99 | 5.6K |
| 15:25 | 129.97 | 129.97 | 129.97 | 129.97 | 3.5K |
| 15:26 | 129.95 | 129.95 | 129.95 | 129.95 | 2.5K |
| 15:27 | 129.93 | 129.94 | 129.93 | 129.94 | 1.4K |
| 15:28 | 129.94 | 129.94 | 129.92 | 129.92 | 3.5K |
| 15:30 | 129.96 | 129.96 | 129.95 | 129.95 | 1.5K |
| 15:31 | 129.95 | 129.95 | 129.95 | 129.95 | 2.6K |
| 15:32 | 129.98 | 129.98 | 129.98 | 129.98 | 3.9K |
| 15:33 | 129.94 | 129.94 | 129.92 | 129.92 | 1.2K |
| 15:34 | 129.90 | 129.90 | 129.90 | 129.90 | 5.1K |
| 15:35 | 129.93 | 129.93 | 129.93 | 129.93 | 8.1K |
| 15:36 | 129.93 | 129.93 | 129.93 | 129.93 | 2.8K |
| 15:37 | 129.95 | 129.95 | 129.94 | 129.94 | 3.0K |
| 15:38 | 129.93 | 129.93 | 129.93 | 129.93 | 4.5K |
| 15:39 | 129.92 | 129.95 | 129.92 | 129.94 | 5.2K |
| 15:40 | 129.92 | 129.94 | 129.92 | 129.93 | 6.7K |
| 15:41 | 129.95 | 129.99 | 129.95 | 129.97 | 6.1K |
| 15:42 | 129.99 | 130.00 | 129.99 | 130.00 | 3.0K |
| 15:43 | 130.02 | 130.04 | 130.01 | 130.03 | 7.2K |
| 15:44 | 130.05 | 130.05 | 130.05 | 130.04 | 1.3K |
| 15:45 | 130.05 | 130.08 | 130.05 | 130.08 | 5.1K |
| 15:46 | 130.08 | 130.08 | 130.06 | 130.06 | 4.9K |
| 15:47 | 130.09 | 130.10 | 130.09 | 130.10 | 1.9K |
| 15:48 | 130.08 | 130.09 | 130.08 | 130.08 | 4.5K |
| 15:49 | 130.08 | 130.08 | 130.08 | 130.07 | 4.1K |
| 15:50 | 130.07 | 130.07 | 130.00 | 130.00 | 29.2K |
| 15:51 | 130.03 | 130.06 | 129.99 | 130.06 | 12.2K |
| 15:52 | 130.07 | 130.10 | 130.07 | 130.10 | 5.1K |
| 15:53 | 130.10 | 130.15 | 130.10 | 130.15 | 2.5K |
| 15:54 | 130.18 | 130.20 | 130.17 | 130.20 | 5.1K |
| 15:55 | 130.32 | 130.35 | 130.32 | 130.34 | 13.6K |
| 15:56 | 130.33 | 130.38 | 130.32 | 130.38 | 7.0K |
| 15:57 | 130.34 | 130.35 | 130.32 | 130.35 | 6.4K |
| 15:58 | 130.28 | 130.28 | 130.20 | 130.20 | 4.3K |
| 15:59 | 130.24 | 130.26 | 130.20 | 130.21 | 5.5K |