Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:32 | 132.37 | 132.55 | 132.37 | 132.55 | 6.1K |
| 09:33 | 132.25 | 132.25 | 132.22 | 132.22 | 2.3K |
| 09:34 | 132.49 | 132.49 | 132.49 | 132.49 | 0.5K |
| 09:35 | 132.46 | 132.48 | 132.46 | 132.46 | 2.2K |
| 09:36 | 132.47 | 132.51 | 132.47 | 132.51 | 1.1K |
| 09:37 | 132.47 | 132.52 | 132.45 | 132.45 | 1.5K |
| 09:38 | 132.46 | 132.49 | 132.46 | 132.49 | 6.0K |
| 09:39 | 132.54 | 132.54 | 132.43 | 132.43 | 0.5K |
| 09:40 | 132.50 | 132.55 | 132.50 | 132.55 | 1.2K |
| 09:42 | 132.49 | 132.56 | 132.48 | 132.48 | 1.8K |
| 09:45 | 132.44 | 132.44 | 132.44 | 132.44 | 1.2K |
| 09:46 | 132.56 | 132.59 | 132.56 | 132.56 | 1.9K |
| 09:47 | 132.53 | 132.53 | 132.46 | 132.46 | 0.3K |
| 09:48 | 132.51 | 132.56 | 132.51 | 132.56 | 0.6K |
| 09:49 | 132.69 | 132.72 | 132.69 | 132.70 | 2.0K |
| 09:50 | 132.87 | 132.87 | 132.84 | 132.84 | 0.6K |
| 09:52 | 132.93 | 132.93 | 132.87 | 132.87 | 2.8K |
| 09:53 | 132.79 | 132.79 | 132.78 | 132.78 | 3.4K |
| 09:54 | 132.76 | 132.76 | 132.76 | 132.76 | 7.4K |
| 09:57 | 132.69 | 132.71 | 132.69 | 132.69 | 2.7K |
| 09:58 | 132.69 | 132.75 | 132.69 | 132.75 | 1.6K |
| 10:00 | 132.93 | 132.93 | 132.93 | 132.93 | 0.4K |
| 10:01 | 132.97 | 132.97 | 132.97 | 132.97 | 1.7K |
| 10:03 | 133.00 | 133.00 | 133.00 | 133.00 | 0.2K |
| 10:04 | 133.04 | 133.07 | 133.04 | 133.07 | 1.8K |
| 10:05 | 133.10 | 133.10 | 133.10 | 133.10 | 0.7K |
| 10:07 | 133.17 | 133.17 | 133.17 | 133.17 | 0.5K |
| 10:08 | 133.17 | 133.20 | 133.15 | 133.15 | 6.7K |
| 10:09 | 133.20 | 133.20 | 133.19 | 133.19 | 0.8K |
| 10:10 | 133.25 | 133.25 | 133.21 | 133.21 | 0.9K |
| 10:11 | 133.23 | 133.23 | 133.23 | 133.23 | 0.3K |
| 10:12 | 133.21 | 133.21 | 133.21 | 133.21 | 1.0K |
| 10:15 | 133.31 | 133.35 | 133.31 | 133.35 | 2.2K |
| 10:16 | 133.37 | 133.37 | 133.37 | 133.37 | 1.0K |
| 10:17 | 133.31 | 133.32 | 133.31 | 133.32 | 1.2K |
| 10:18 | 133.26 | 133.34 | 133.26 | 133.34 | 1.0K |
| 10:20 | 133.39 | 133.39 | 133.39 | 133.39 | 1.5K |
| 10:22 | 133.29 | 133.36 | 133.29 | 133.36 | 2.7K |
| 10:24 | 133.38 | 133.38 | 133.37 | 133.37 | 1.3K |
| 10:26 | 133.41 | 133.46 | 133.41 | 133.44 | 1.5K |
| 10:27 | 133.44 | 133.44 | 133.43 | 133.43 | 1.1K |
| 10:30 | 133.42 | 133.42 | 133.42 | 133.42 | 1.0K |
| 10:31 | 133.50 | 133.50 | 133.50 | 133.50 | 0.2K |
| 10:32 | 133.46 | 133.46 | 133.44 | 133.44 | 0.7K |
| 10:34 | 133.43 | 133.43 | 133.43 | 133.43 | 0.8K |
| 10:35 | 133.43 | 133.43 | 133.43 | 133.42 | 0.7K |
| 10:37 | 133.42 | 133.42 | 133.42 | 133.42 | 0.9K |
| 10:38 | 133.38 | 133.38 | 133.38 | 133.38 | 0.7K |
| 10:40 | 133.29 | 133.30 | 133.29 | 133.30 | 0.4K |
| 10:42 | 133.27 | 133.27 | 133.27 | 133.27 | 0.5K |
| 10:43 | 133.20 | 133.20 | 133.17 | 133.17 | 1.6K |
| 10:44 | 133.09 | 133.09 | 133.09 | 133.09 | 2.9K |
| 10:46 | 133.13 | 133.13 | 133.13 | 133.13 | 0.3K |
| 10:48 | 133.14 | 133.14 | 133.14 | 133.14 | 1.8K |
| 10:49 | 133.11 | 133.17 | 133.11 | 133.17 | 0.6K |
| 10:50 | 133.10 | 133.10 | 133.04 | 133.04 | 0.4K |
| 10:51 | 133.02 | 133.02 | 132.97 | 132.97 | 0.5K |
| 10:53 | 132.92 | 132.92 | 132.92 | 132.92 | 0.8K |
| 10:55 | 132.84 | 132.84 | 132.84 | 132.84 | 0.5K |
| 10:56 | 132.85 | 132.85 | 132.85 | 132.85 | 0.1K |
| 10:57 | 132.84 | 132.87 | 132.84 | 132.87 | 0.9K |
| 10:58 | 132.85 | 132.88 | 132.85 | 132.88 | 0.4K |
| 10:59 | 132.88 | 132.88 | 132.88 | 132.88 | 0.7K |
| 11:00 | 132.85 | 132.85 | 132.85 | 132.85 | 0.2K |
| 11:01 | 132.87 | 132.87 | 132.87 | 132.87 | 1.4K |
| 11:05 | 132.75 | 132.75 | 132.75 | 132.75 | 0.6K |
| 11:06 | 132.70 | 132.79 | 132.70 | 132.79 | 1.8K |
| 11:07 | 132.76 | 132.79 | 132.74 | 132.79 | 1.6K |
| 11:09 | 132.70 | 132.72 | 132.70 | 132.72 | 2.7K |
| 11:10 | 132.70 | 132.70 | 132.70 | 132.70 | 0.6K |
| 11:11 | 132.69 | 132.70 | 132.69 | 132.70 | 0.7K |
| 11:12 | 132.69 | 132.69 | 132.69 | 132.69 | 0.6K |
| 11:15 | 132.73 | 132.73 | 132.73 | 132.73 | 0.5K |
| 11:17 | 132.84 | 132.87 | 132.84 | 132.87 | 0.6K |
| 11:19 | 132.98 | 132.98 | 132.97 | 132.97 | 0.8K |
| 11:20 | 133.05 | 133.05 | 133.05 | 133.05 | 0.2K |
| 11:21 | 133.05 | 133.05 | 133.05 | 133.05 | 0.4K |
| 11:22 | 132.96 | 132.96 | 132.91 | 132.93 | 0.4K |
| 11:23 | 132.91 | 132.91 | 132.83 | 132.82 | 1.5K |
| 11:26 | 132.93 | 132.96 | 132.93 | 132.96 | 3.3K |
| 11:27 | 132.93 | 132.94 | 132.91 | 132.94 | 2.3K |
| 11:28 | 132.83 | 132.83 | 132.83 | 132.83 | 0.8K |
| 11:29 | 132.86 | 132.86 | 132.86 | 132.86 | 0.5K |
| 11:30 | 132.89 | 132.89 | 132.89 | 132.89 | 0.2K |
| 11:31 | 132.99 | 132.99 | 132.99 | 132.99 | 0.4K |
| 11:32 | 132.96 | 132.96 | 132.96 | 132.96 | 0.2K |
| 11:35 | 132.92 | 132.92 | 132.92 | 132.92 | 0.7K |
| 11:36 | 132.95 | 132.95 | 132.95 | 132.95 | 1.0K |
| 11:37 | 132.95 | 132.99 | 132.95 | 132.98 | 1.2K |
| 11:40 | 133.02 | 133.03 | 133.02 | 133.03 | 0.5K |
| 11:41 | 133.05 | 133.05 | 133.04 | 133.04 | 0.9K |
| 11:43 | 133.01 | 133.01 | 133.01 | 133.01 | 8.7K |
| 11:45 | 132.98 | 132.98 | 132.98 | 132.98 | 0.1K |
| 11:46 | 133.00 | 133.00 | 133.00 | 133.00 | 0.3K |
| 11:47 | 133.01 | 133.01 | 133.01 | 133.01 | 0.4K |
| 11:48 | 133.03 | 133.04 | 133.03 | 133.04 | 0.8K |
| 11:50 | 133.00 | 133.00 | 133.00 | 133.00 | 0.2K |
| 11:51 | 132.96 | 132.96 | 132.96 | 132.96 | 0.2K |
| 11:52 | 132.93 | 132.93 | 132.85 | 132.85 | 1.8K |
| 11:54 | 132.91 | 132.91 | 132.91 | 132.91 | 0.2K |
| 11:55 | 132.78 | 132.78 | 132.78 | 132.78 | 0.5K |
| 11:56 | 132.73 | 132.73 | 132.73 | 132.73 | 0.1K |
| 11:57 | 132.75 | 132.75 | 132.75 | 132.75 | 0.7K |
| 11:58 | 132.83 | 132.83 | 132.83 | 132.83 | 0.5K |
| 12:00 | 132.83 | 132.83 | 132.83 | 132.83 | 0.1K |
| 12:01 | 132.88 | 132.90 | 132.88 | 132.89 | 1.5K |
| 12:02 | 132.88 | 132.90 | 132.88 | 132.90 | 1.0K |
| 12:03 | 132.86 | 132.86 | 132.86 | 132.86 | 0.2K |
| 12:04 | 132.88 | 132.88 | 132.88 | 132.88 | 1.3K |
| 12:06 | 132.88 | 132.88 | 132.86 | 132.86 | 1.1K |
| 12:07 | 132.83 | 132.84 | 132.83 | 132.84 | 1.1K |
| 12:08 | 132.88 | 132.89 | 132.87 | 132.88 | 5.1K |
| 12:09 | 132.89 | 132.89 | 132.89 | 132.89 | 1.1K |
| 12:11 | 132.91 | 132.93 | 132.91 | 132.93 | 1.2K |
| 12:12 | 132.91 | 132.96 | 132.91 | 132.96 | 0.5K |
| 12:13 | 132.98 | 133.01 | 132.98 | 133.01 | 1.1K |
| 12:15 | 133.02 | 133.02 | 133.02 | 133.02 | 1.0K |
| 12:17 | 133.02 | 133.02 | 133.01 | 133.01 | 0.5K |
| 12:18 | 133.05 | 133.05 | 133.05 | 133.04 | 0.7K |
| 12:20 | 133.02 | 133.02 | 133.02 | 133.02 | 0.1K |
| 12:21 | 133.04 | 133.04 | 133.02 | 133.02 | 0.7K |
| 12:22 | 133.04 | 133.05 | 133.02 | 133.04 | 1.4K |
| 12:24 | 133.00 | 133.00 | 133.00 | 133.00 | 0.9K |
| 12:26 | 133.03 | 133.03 | 133.03 | 133.03 | 0.4K |
| 12:28 | 133.04 | 133.04 | 133.04 | 133.04 | 1.3K |
| 12:33 | 133.14 | 133.14 | 133.14 | 133.14 | 1.1K |
| 12:34 | 133.16 | 133.16 | 133.15 | 133.15 | 0.5K |
| 12:35 | 133.17 | 133.18 | 133.14 | 133.14 | 3.1K |
| 12:37 | 133.17 | 133.17 | 133.17 | 133.17 | 0.8K |
| 12:40 | 133.20 | 133.20 | 133.19 | 133.19 | 0.7K |
| 12:41 | 133.20 | 133.20 | 133.20 | 133.20 | 1.5K |
| 12:42 | 133.28 | 133.28 | 133.28 | 133.28 | 0.4K |
| 12:44 | 133.28 | 133.28 | 133.27 | 133.26 | 0.6K |
| 12:45 | 133.25 | 133.25 | 133.25 | 133.25 | 1.2K |
| 12:47 | 133.27 | 133.27 | 133.26 | 133.26 | 0.3K |
| 12:48 | 133.27 | 133.27 | 133.27 | 133.27 | 0.2K |
| 12:49 | 133.25 | 133.25 | 133.25 | 133.25 | 0.2K |
| 12:50 | 133.21 | 133.21 | 133.20 | 133.20 | 0.3K |
| 12:51 | 133.13 | 133.19 | 133.13 | 133.19 | 1.5K |
| 12:53 | 133.25 | 133.25 | 133.25 | 133.25 | 0.1K |
| 12:54 | 133.23 | 133.23 | 133.23 | 133.23 | 0.1K |
| 12:55 | 133.24 | 133.24 | 133.24 | 133.24 | 0.7K |
| 12:56 | 133.15 | 133.15 | 133.15 | 133.15 | 0.5K |
| 13:00 | 133.19 | 133.19 | 133.19 | 133.19 | 0.3K |
| 13:03 | 133.04 | 133.04 | 133.01 | 133.01 | 2.0K |
| 13:04 | 132.98 | 132.98 | 132.96 | 132.96 | 1.8K |
| 13:05 | 132.95 | 132.95 | 132.88 | 132.88 | 2.7K |
| 13:07 | 132.94 | 132.94 | 132.94 | 132.94 | 0.7K |
| 13:09 | 132.94 | 133.02 | 132.94 | 133.02 | 2.1K |
| 13:10 | 132.99 | 132.99 | 132.99 | 132.99 | 0.5K |
| 13:12 | 133.03 | 133.03 | 133.03 | 133.03 | 0.2K |
| 13:13 | 133.02 | 133.03 | 133.02 | 133.03 | 0.7K |
| 13:14 | 133.04 | 133.04 | 133.00 | 133.00 | 0.8K |
| 13:16 | 132.97 | 133.00 | 132.97 | 133.00 | 0.4K |
| 13:17 | 133.02 | 133.02 | 133.01 | 133.01 | 0.6K |
| 13:20 | 132.94 | 132.94 | 132.92 | 132.92 | 0.9K |
| 13:23 | 132.90 | 132.90 | 132.90 | 132.90 | 0.8K |
| 13:24 | 132.86 | 132.86 | 132.86 | 132.86 | 1.5K |
| 13:25 | 132.88 | 132.88 | 132.88 | 132.88 | 0.7K |
| 13:26 | 132.85 | 132.85 | 132.85 | 132.85 | 0.5K |
| 13:27 | 132.85 | 132.85 | 132.85 | 132.85 | 0.1K |
| 13:28 | 132.87 | 132.87 | 132.87 | 132.87 | 0.4K |
| 13:29 | 132.88 | 132.90 | 132.87 | 132.87 | 1.1K |
| 13:30 | 132.86 | 132.86 | 132.86 | 132.85 | 0.2K |
| 13:31 | 132.92 | 132.92 | 132.92 | 132.92 | 0.6K |
| 13:34 | 132.91 | 132.91 | 132.91 | 132.91 | 0.1K |
| 13:35 | 132.87 | 132.87 | 132.80 | 132.79 | 0.4K |
| 13:36 | 132.80 | 132.82 | 132.80 | 132.80 | 0.6K |
| 13:37 | 132.79 | 132.79 | 132.79 | 132.79 | 0.6K |
| 13:38 | 132.83 | 132.86 | 132.83 | 132.86 | 0.5K |
| 13:40 | 132.83 | 132.83 | 132.83 | 132.82 | 0.5K |
| 13:41 | 132.77 | 132.77 | 132.77 | 132.77 | 0.5K |
| 13:43 | 132.83 | 132.83 | 132.83 | 132.83 | 0.3K |
| 13:44 | 132.81 | 132.81 | 132.81 | 132.81 | 0.2K |
| 13:45 | 132.82 | 132.82 | 132.82 | 132.82 | 0.3K |
| 13:46 | 132.83 | 132.83 | 132.83 | 132.83 | 0.9K |
| 13:49 | 132.82 | 132.82 | 132.82 | 132.82 | 0.6K |
| 13:50 | 132.81 | 132.81 | 132.81 | 132.81 | 0.2K |
| 13:51 | 132.81 | 132.81 | 132.81 | 132.81 | 0.3K |
| 13:52 | 132.84 | 132.84 | 132.84 | 132.84 | 0.5K |
| 13:53 | 132.85 | 132.85 | 132.83 | 132.83 | 1.0K |
| 13:54 | 132.78 | 132.78 | 132.78 | 132.78 | 0.2K |
| 13:55 | 132.80 | 132.80 | 132.79 | 132.79 | 4.0K |
| 13:57 | 132.67 | 132.67 | 132.67 | 132.67 | 0.4K |
| 13:58 | 132.67 | 132.67 | 132.67 | 132.67 | 0.2K |
| 13:59 | 132.72 | 132.74 | 132.72 | 132.73 | 2.0K |
| 14:01 | 132.78 | 132.78 | 132.76 | 132.76 | 0.7K |
| 14:04 | 132.79 | 132.79 | 132.79 | 132.79 | 1.7K |
| 14:10 | 132.68 | 132.68 | 132.68 | 132.68 | 0.7K |
| 14:11 | 132.67 | 132.67 | 132.66 | 132.66 | 1.1K |
| 14:13 | 132.65 | 132.65 | 132.65 | 132.65 | 0.2K |
| 14:14 | 132.65 | 132.65 | 132.65 | 132.65 | 1.0K |
| 14:18 | 132.71 | 132.71 | 132.71 | 132.71 | 1.1K |
| 14:22 | 132.74 | 132.74 | 132.74 | 132.74 | 0.3K |
| 14:23 | 132.74 | 132.74 | 132.72 | 132.72 | 1.1K |
| 14:25 | 132.68 | 132.68 | 132.68 | 132.68 | 0.9K |
| 14:27 | 132.69 | 132.69 | 132.69 | 132.69 | 1.4K |
| 14:28 | 132.75 | 132.75 | 132.75 | 132.75 | 0.2K |
| 14:29 | 132.73 | 132.73 | 132.72 | 132.73 | 12.3K |
| 14:31 | 132.71 | 132.71 | 132.68 | 132.68 | 1.5K |
| 14:32 | 132.70 | 132.70 | 132.70 | 132.70 | 0.3K |
| 14:33 | 132.73 | 132.73 | 132.72 | 132.72 | 0.8K |
| 14:35 | 132.69 | 132.69 | 132.67 | 132.67 | 2.7K |
| 14:37 | 132.66 | 132.66 | 132.66 | 132.66 | 1.8K |
| 14:38 | 132.65 | 132.65 | 132.61 | 132.61 | 1.0K |
| 14:39 | 132.63 | 132.63 | 132.60 | 132.61 | 0.8K |
| 14:40 | 132.61 | 132.61 | 132.60 | 132.60 | 1.3K |
| 14:42 | 132.58 | 132.58 | 132.56 | 132.56 | 1.3K |
| 14:43 | 132.55 | 132.55 | 132.55 | 132.55 | 0.4K |
| 14:44 | 132.50 | 132.50 | 132.48 | 132.48 | 1.3K |
| 14:45 | 132.53 | 132.53 | 132.53 | 132.53 | 1.1K |
| 14:49 | 132.65 | 132.65 | 132.63 | 132.63 | 0.3K |
| 14:50 | 132.63 | 132.63 | 132.63 | 132.63 | 0.6K |
| 14:51 | 132.64 | 132.71 | 132.64 | 132.71 | 0.8K |
| 14:52 | 132.70 | 132.70 | 132.70 | 132.70 | 0.9K |
| 14:54 | 132.76 | 132.76 | 132.76 | 132.76 | 0.2K |
| 14:56 | 132.80 | 132.80 | 132.80 | 132.80 | 3.9K |
| 14:57 | 132.81 | 132.81 | 132.81 | 132.81 | 0.5K |
| 14:58 | 132.78 | 132.78 | 132.71 | 132.71 | 4.1K |
| 14:59 | 132.72 | 132.72 | 132.72 | 132.72 | 1.0K |
| 15:00 | 132.72 | 132.75 | 132.72 | 132.75 | 0.7K |
| 15:02 | 132.82 | 132.82 | 132.82 | 132.82 | 1.0K |
| 15:05 | 132.81 | 132.81 | 132.81 | 132.81 | 0.6K |
| 15:06 | 132.83 | 132.83 | 132.83 | 132.83 | 1.0K |
| 15:09 | 132.82 | 132.82 | 132.81 | 132.81 | 1.6K |
| 15:12 | 132.75 | 132.75 | 132.75 | 132.75 | 0.5K |
| 15:13 | 132.72 | 132.72 | 132.69 | 132.69 | 1.9K |
| 15:15 | 132.72 | 132.72 | 132.72 | 132.72 | 0.2K |
| 15:16 | 132.69 | 132.69 | 132.68 | 132.68 | 1.4K |
| 15:18 | 132.72 | 132.72 | 132.71 | 132.71 | 0.2K |
| 15:19 | 132.75 | 132.75 | 132.74 | 132.74 | 1.0K |
| 15:20 | 132.76 | 132.76 | 132.69 | 132.69 | 2.9K |
| 15:21 | 132.72 | 132.72 | 132.65 | 132.65 | 5.4K |
| 15:22 | 132.68 | 132.68 | 132.68 | 132.68 | 0.1K |
| 15:23 | 132.67 | 132.67 | 132.67 | 132.67 | 0.6K |
| 15:25 | 132.75 | 132.75 | 132.75 | 132.75 | 0.6K |
| 15:26 | 132.79 | 132.79 | 132.79 | 132.79 | 0.5K |
| 15:29 | 132.77 | 132.77 | 132.77 | 132.77 | 0.6K |
| 15:31 | 132.72 | 132.72 | 132.70 | 132.70 | 1.8K |
| 15:32 | 132.71 | 132.71 | 132.71 | 132.71 | 2.0K |
| 15:34 | 132.67 | 132.67 | 132.67 | 132.67 | 0.2K |
| 15:35 | 132.66 | 132.66 | 132.65 | 132.65 | 0.8K |
| 15:38 | 132.60 | 132.60 | 132.60 | 132.60 | 0.6K |
| 15:39 | 132.61 | 132.62 | 132.61 | 132.62 | 0.9K |
| 15:40 | 132.62 | 132.62 | 132.62 | 132.62 | 0.2K |
| 15:41 | 132.67 | 132.67 | 132.60 | 132.60 | 0.7K |
| 15:42 | 132.56 | 132.58 | 132.56 | 132.58 | 0.4K |
| 15:43 | 132.59 | 132.60 | 132.59 | 132.60 | 0.8K |
| 15:44 | 132.63 | 132.63 | 132.62 | 132.62 | 1.0K |
| 15:45 | 132.62 | 132.62 | 132.62 | 132.62 | 0.6K |
| 15:46 | 132.67 | 132.67 | 132.64 | 132.64 | 1.2K |
| 15:47 | 132.63 | 132.63 | 132.63 | 132.63 | 1.0K |
| 15:48 | 132.57 | 132.57 | 132.57 | 132.57 | 0.8K |
| 15:49 | 132.58 | 132.58 | 132.58 | 132.58 | 0.5K |
| 15:50 | 132.54 | 132.62 | 132.54 | 132.62 | 7.7K |
| 15:51 | 132.62 | 132.70 | 132.62 | 132.70 | 1.4K |
| 15:52 | 132.67 | 132.68 | 132.67 | 132.68 | 1.0K |
| 15:53 | 132.71 | 132.71 | 132.71 | 132.71 | 0.3K |
| 15:54 | 132.78 | 132.78 | 132.78 | 132.78 | 1.2K |
| 15:55 | 132.75 | 132.75 | 132.65 | 132.65 | 4.0K |
| 15:56 | 132.70 | 132.70 | 132.66 | 132.70 | 1.2K |
| 15:57 | 132.70 | 132.76 | 132.70 | 132.73 | 1.2K |
| 15:58 | 132.70 | 132.70 | 132.70 | 132.70 | 4.1K |
| 15:59 | 132.71 | 132.76 | 132.67 | 132.71 | 6.1K |