203.55
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 135.02 | 135.72 | 132.90 | 132.90 | 73.8K |
| 09:05 | 133.16 | 133.30 | 130.52 | 131.44 | 184.5K |
| 09:10 | 131.22 | 132.38 | 129.90 | 131.28 | 62.8K |
| 09:15 | 131.36 | 133.32 | 131.12 | 133.20 | 35.5K |
| 09:20 | 133.08 | 133.74 | 132.64 | 133.42 | 16.9K |
| 09:25 | 133.18 | 133.36 | 132.10 | 133.06 | 12.2K |
| 09:30 | 132.92 | 133.00 | 131.44 | 132.32 | 16.5K |
| 09:35 | 132.60 | 132.76 | 131.72 | 132.58 | 21.1K |
| 09:40 | 132.70 | 134.50 | 132.64 | 134.26 | 16.5K |
| 09:45 | 134.20 | 135.16 | 134.20 | 135.16 | 10.6K |
| 09:50 | 134.90 | 135.68 | 134.50 | 135.52 | 14.6K |
| 09:55 | 135.58 | 136.38 | 135.50 | 135.88 | 15.1K |
| 10:00 | 136.00 | 136.86 | 135.46 | 136.76 | 15.7K |
| 10:05 | 136.88 | 137.50 | 136.22 | 136.68 | 23.4K |
| 10:10 | 136.38 | 136.44 | 134.16 | 134.16 | 21.1K |
| 10:15 | 134.18 | 136.44 | 134.08 | 136.38 | 20.4K |
| 10:20 | 136.40 | 136.82 | 135.64 | 136.06 | 17.1K |
| 10:25 | 136.10 | 136.12 | 134.88 | 134.88 | 10.9K |
| 10:30 | 134.86 | 135.04 | 133.78 | 134.04 | 13.7K |
| 10:35 | 134.04 | 134.38 | 133.78 | 134.36 | 10.3K |
| 10:40 | 134.28 | 135.26 | 134.28 | 135.00 | 5.9K |
| 10:45 | 134.84 | 135.34 | 134.58 | 135.34 | 10.4K |
| 10:50 | 135.26 | 135.66 | 135.06 | 135.06 | 8.5K |
| 10:55 | 135.06 | 135.06 | 134.04 | 134.24 | 10.3K |
| 11:00 | 134.14 | 134.14 | 132.88 | 132.92 | 10.1K |
| 11:05 | 132.90 | 133.56 | 132.86 | 133.52 | 7.4K |
| 11:10 | 133.64 | 133.90 | 132.84 | 132.84 | 8.8K |
| 11:15 | 132.72 | 132.92 | 131.86 | 131.86 | 12.7K |
| 11:20 | 131.94 | 132.12 | 131.54 | 131.78 | 9.6K |
| 11:25 | 131.86 | 132.24 | 131.68 | 131.96 | 10.4K |
| 11:30 | 131.88 | 133.34 | 131.88 | 133.14 | 11.9K |
| 11:35 | 133.26 | 134.12 | 133.00 | 134.10 | 4.9K |
| 11:40 | 134.12 | 134.64 | 133.98 | 134.52 | 6.6K |
| 11:45 | 134.54 | 135.54 | 134.18 | 135.42 | 11.7K |
| 11:50 | 135.34 | 135.78 | 134.74 | 134.88 | 15.4K |
| 11:55 | 134.88 | 135.04 | 134.14 | 134.28 | 8.2K |
| 12:00 | 134.30 | 135.74 | 134.14 | 135.26 | 19.4K |
| 12:05 | 135.16 | 136.20 | 135.16 | 136.06 | 10.4K |
| 12:10 | 136.16 | 137.10 | 136.04 | 136.14 | 19.9K |
| 12:15 | 136.38 | 137.42 | 136.28 | 137.30 | 14.1K |
| 12:20 | 137.34 | 137.88 | 136.94 | 137.80 | 15.9K |
| 12:25 | 137.74 | 137.74 | 137.06 | 137.42 | 15.9K |
| 12:30 | 137.36 | 138.40 | 137.24 | 138.40 | 20.6K |
| 12:35 | 138.42 | 139.74 | 138.28 | 139.70 | 24.7K |
| 12:40 | 139.76 | 140.32 | 139.50 | 139.96 | 30.9K |
| 12:45 | 140.00 | 140.24 | 139.22 | 139.24 | 19.4K |
| 12:50 | 139.18 | 139.58 | 138.32 | 138.80 | 16.3K |
| 12:55 | 138.64 | 138.64 | 137.04 | 137.36 | 12.5K |
| 13:00 | 137.44 | 138.10 | 137.44 | 138.10 | 14.1K |
| 13:05 | 137.98 | 139.00 | 137.58 | 138.90 | 18.7K |
| 13:10 | 138.90 | 139.06 | 137.56 | 137.70 | 18.7K |
| 13:15 | 137.60 | 137.88 | 137.20 | 137.52 | 15.7K |
| 13:20 | 137.58 | 138.32 | 137.58 | 137.98 | 13.9K |
| 13:25 | 137.88 | 138.34 | 137.58 | 137.90 | 7.2K |
| 13:30 | 137.76 | 137.76 | 136.76 | 136.82 | 14.0K |
| 13:35 | 136.76 | 136.92 | 136.54 | 136.72 | 26.0K |
| 13:40 | 136.68 | 136.90 | 136.00 | 136.00 | 8.9K |
| 13:45 | 135.98 | 136.14 | 135.14 | 135.30 | 12.1K |
| 13:50 | 135.56 | 135.56 | 134.54 | 134.76 | 11.3K |
| 13:55 | 134.80 | 135.98 | 134.80 | 135.90 | 9.1K |
| 14:00 | 135.96 | 136.92 | 135.96 | 136.80 | 20.2K |
| 14:05 | 136.88 | 136.94 | 136.30 | 136.38 | 11.8K |
| 14:10 | 136.18 | 136.18 | 135.64 | 136.18 | 8.2K |
| 14:15 | 136.16 | 136.56 | 135.70 | 135.88 | 5.7K |
| 14:20 | 135.96 | 136.84 | 135.76 | 136.82 | 9.8K |
| 14:25 | 136.86 | 138.02 | 136.70 | 137.68 | 15.2K |
| 14:30 | 137.68 | 138.12 | 137.30 | 137.32 | 22.8K |
| 14:35 | 137.14 | 137.50 | 136.90 | 137.10 | 10.2K |
| 14:40 | 137.18 | 137.34 | 136.86 | 136.86 | 9.0K |
| 14:45 | 136.80 | 138.00 | 136.58 | 137.64 | 19.2K |
| 14:50 | 137.54 | 139.96 | 137.54 | 139.94 | 22.6K |
| 14:55 | 139.96 | 140.20 | 138.78 | 138.86 | 21.2K |
| 15:00 | 138.80 | 138.90 | 137.72 | 137.74 | 13.5K |
| 15:05 | 137.68 | 138.00 | 137.48 | 137.84 | 8.2K |
| 15:10 | 137.80 | 138.94 | 137.68 | 138.94 | 10.1K |
| 15:15 | 138.68 | 138.84 | 138.20 | 138.62 | 10.3K |
| 15:20 | 138.62 | 139.10 | 138.10 | 138.30 | 29.4K |
| 15:25 | 138.22 | 138.28 | 137.36 | 137.36 | 10.9K |
| 15:30 | 137.40 | 137.70 | 136.58 | 136.58 | 9.7K |
| 15:35 | 136.68 | 136.80 | 136.24 | 136.78 | 8.4K |
| 15:40 | 136.92 | 137.28 | 135.86 | 136.14 | 9.1K |
| 15:45 | 136.06 | 137.10 | 135.86 | 137.08 | 4.8K |
| 15:50 | 137.34 | 138.46 | 137.12 | 138.40 | 9.5K |
| 15:55 | 138.36 | 139.04 | 138.02 | 139.04 | 10.1K |
| 16:00 | 139.14 | 139.70 | 138.60 | 139.02 | 32.0K |
| 16:05 | 138.98 | 139.96 | 138.98 | 139.48 | 16.9K |
| 16:10 | 139.58 | 142.80 | 139.58 | 142.76 | 38.2K |
| 16:15 | 143.06 | 144.92 | 143.06 | 144.50 | 135.6K |
| 16:20 | 144.40 | 144.40 | 140.72 | 141.44 | 64.8K |
| 16:25 | 141.62 | 141.62 | 138.06 | 138.84 | 41.8K |
| 16:30 | 138.58 | 140.70 | 137.96 | 139.54 | 76.0K |
| 16:35 | 139.36 | 139.72 | 135.94 | 135.94 | 21.0K |
| 16:40 | 135.98 | 136.78 | 135.32 | 135.84 | 52.7K |
| 16:45 | 136.10 | 137.46 | 135.80 | 136.38 | 49.6K |
| 16:50 | 136.46 | 139.82 | 136.22 | 139.66 | 25.1K |
| 16:55 | 139.48 | 139.74 | 138.36 | 139.58 | 11.1K |
| 17:00 | 139.34 | 140.20 | 138.82 | 139.90 | 10.9K |
| 17:05 | 139.88 | 139.92 | 138.10 | 138.10 | 11.8K |
| 17:10 | 138.10 | 138.74 | 135.56 | 135.56 | 22.1K |
| 17:15 | 135.54 | 136.76 | 134.76 | 136.76 | 34.6K |
| 17:20 | 136.82 | 137.54 | 136.20 | 136.20 | 16.0K |
| 17:25 | 136.44 | 136.90 | 134.96 | 135.04 | 28.5K |
| 17:35 | 136.70 | 136.70 | 136.70 | 136.70 | 135.4K |