203.55
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 133.90 | 133.90 | 132.46 | 132.50 | 40.5K |
| 09:05 | 132.42 | 132.92 | 132.20 | 132.78 | 11.6K |
| 09:10 | 132.94 | 133.20 | 132.66 | 132.66 | 10.1K |
| 09:15 | 132.82 | 132.86 | 132.28 | 132.28 | 13.8K |
| 09:20 | 132.26 | 132.48 | 132.06 | 132.06 | 18.7K |
| 09:25 | 132.00 | 132.50 | 131.96 | 132.42 | 13.7K |
| 09:30 | 132.36 | 132.42 | 132.20 | 132.22 | 4.8K |
| 09:35 | 132.32 | 132.84 | 132.28 | 132.52 | 10.6K |
| 09:40 | 132.54 | 133.00 | 132.50 | 133.00 | 3.7K |
| 09:45 | 132.96 | 133.00 | 132.80 | 132.80 | 6.2K |
| 09:50 | 132.82 | 133.12 | 132.70 | 132.86 | 6.8K |
| 09:55 | 132.84 | 133.02 | 132.78 | 132.80 | 3.4K |
| 10:00 | 132.82 | 133.22 | 132.66 | 133.06 | 10.0K |
| 10:05 | 133.14 | 133.44 | 133.12 | 133.42 | 3.7K |
| 10:10 | 133.48 | 133.48 | 132.78 | 132.78 | 3.0K |
| 10:15 | 132.88 | 133.00 | 132.64 | 133.00 | 9.5K |
| 10:20 | 133.02 | 133.12 | 132.76 | 133.12 | 2.2K |
| 10:25 | 133.14 | 133.18 | 132.78 | 132.78 | 2.1K |
| 10:30 | 132.78 | 133.02 | 132.78 | 132.86 | 5.0K |
| 10:35 | 132.82 | 133.02 | 132.74 | 132.96 | 3.0K |
| 10:40 | 132.94 | 133.36 | 132.94 | 133.12 | 4.8K |
| 10:45 | 133.16 | 133.16 | 132.68 | 132.72 | 4.0K |
| 10:50 | 132.72 | 133.20 | 132.70 | 133.02 | 8.1K |
| 10:55 | 133.06 | 133.20 | 132.94 | 133.20 | 6.6K |
| 11:00 | 133.20 | 133.24 | 133.14 | 133.20 | 4.8K |
| 11:05 | 133.24 | 133.36 | 133.20 | 133.26 | 6.7K |
| 11:10 | 133.26 | 133.50 | 133.26 | 133.42 | 2.7K |
| 11:15 | 133.44 | 133.44 | 133.04 | 133.04 | 1.0K |
| 11:20 | 133.12 | 133.12 | 133.00 | 133.08 | 3.0K |
| 11:25 | 133.16 | 133.36 | 133.16 | 133.34 | 1.1K |
| 11:30 | 133.38 | 133.40 | 133.26 | 133.36 | 0.6K |
| 11:35 | 133.38 | 133.44 | 133.22 | 133.44 | 1.0K |
| 11:40 | 133.48 | 133.48 | 133.36 | 133.38 | 1.9K |
| 11:45 | 133.36 | 133.50 | 133.36 | 133.50 | 0.7K |
| 11:50 | 133.50 | 133.50 | 133.40 | 133.40 | 1.5K |
| 11:55 | 133.50 | 133.52 | 133.40 | 133.40 | 1.0K |
| 12:00 | 133.34 | 133.34 | 133.00 | 133.00 | 3.2K |
| 12:05 | 133.02 | 133.14 | 133.00 | 133.00 | 1.3K |
| 12:10 | 133.00 | 133.12 | 133.00 | 133.02 | 0.9K |
| 12:15 | 132.94 | 132.96 | 132.90 | 132.92 | 1.2K |
| 12:20 | 132.86 | 133.18 | 132.86 | 133.10 | 1.6K |
| 12:25 | 133.04 | 133.08 | 132.90 | 132.92 | 3.9K |
| 12:30 | 132.96 | 133.06 | 132.96 | 133.06 | 1.2K |
| 12:35 | 132.94 | 133.00 | 132.90 | 133.00 | 0.8K |
| 12:40 | 133.04 | 133.06 | 132.74 | 132.84 | 3.1K |
| 12:45 | 132.92 | 132.96 | 132.80 | 132.86 | 1.7K |
| 12:50 | 132.70 | 132.80 | 132.68 | 132.74 | 2.6K |
| 12:55 | 132.80 | 132.80 | 132.62 | 132.80 | 0.6K |
| 13:00 | 132.60 | 132.64 | 132.52 | 132.54 | 3.1K |
| 13:05 | 132.56 | 132.56 | 132.06 | 132.20 | 8.2K |
| 13:10 | 132.24 | 132.30 | 132.12 | 132.12 | 0.8K |
| 13:15 | 132.20 | 132.20 | 132.12 | 132.14 | 1.2K |
| 13:20 | 132.18 | 132.22 | 132.18 | 132.20 | 0.3K |
| 13:25 | 132.24 | 132.36 | 132.24 | 132.36 | 1.2K |
| 13:30 | 132.40 | 132.48 | 132.38 | 132.44 | 3.3K |
| 13:35 | 132.46 | 132.50 | 132.36 | 132.36 | 3.5K |
| 13:40 | 132.36 | 132.48 | 132.36 | 132.42 | 2.2K |
| 13:45 | 132.42 | 132.64 | 132.40 | 132.50 | 3.3K |
| 13:50 | 132.46 | 132.46 | 132.14 | 132.20 | 3.6K |
| 13:55 | 132.24 | 132.34 | 132.24 | 132.32 | 0.6K |
| 14:00 | 132.16 | 132.36 | 132.16 | 132.36 | 3.9K |
| 14:05 | 132.34 | 132.46 | 132.16 | 132.46 | 1.5K |
| 14:10 | 132.50 | 132.64 | 132.48 | 132.58 | 1.1K |
| 14:15 | 132.66 | 132.82 | 132.66 | 132.76 | 0.5K |
| 14:20 | 132.72 | 132.76 | 132.66 | 132.70 | 1.3K |
| 14:25 | 132.76 | 132.78 | 132.76 | 132.76 | 0.4K |
| 14:30 | 132.78 | 133.02 | 132.78 | 133.00 | 1.8K |
| 14:35 | 133.02 | 133.02 | 132.86 | 132.86 | 2.1K |
| 14:40 | 132.92 | 132.92 | 132.78 | 132.86 | 3.2K |
| 14:45 | 132.90 | 132.94 | 132.88 | 132.88 | 0.9K |
| 14:50 | 132.84 | 132.84 | 132.64 | 132.64 | 3.3K |
| 14:55 | 132.64 | 132.64 | 132.40 | 132.46 | 7.4K |
| 15:00 | 132.54 | 132.64 | 132.54 | 132.62 | 0.7K |
| 15:05 | 132.52 | 132.68 | 132.52 | 132.68 | 2.1K |
| 15:10 | 132.66 | 132.82 | 132.64 | 132.80 | 4.0K |
| 15:15 | 132.80 | 132.86 | 132.74 | 132.86 | 3.8K |
| 15:20 | 132.84 | 132.98 | 132.78 | 132.92 | 7.8K |
| 15:25 | 132.90 | 133.02 | 132.90 | 133.00 | 12.3K |
| 15:30 | 132.86 | 133.36 | 132.80 | 133.24 | 4.5K |
| 15:35 | 133.28 | 133.28 | 132.84 | 132.84 | 1.8K |
| 15:40 | 132.94 | 132.98 | 132.88 | 132.98 | 0.2K |
| 15:45 | 133.16 | 133.16 | 132.98 | 132.98 | 1.4K |
| 15:50 | 132.90 | 132.90 | 132.70 | 132.70 | 1.0K |
| 15:55 | 132.66 | 132.84 | 132.64 | 132.72 | 0.9K |
| 16:00 | 132.72 | 132.88 | 132.64 | 132.86 | 1.3K |
| 16:05 | 132.90 | 132.96 | 132.84 | 132.86 | 1.6K |
| 16:10 | 132.88 | 132.98 | 132.84 | 132.90 | 2.2K |
| 16:15 | 132.80 | 132.86 | 132.74 | 132.74 | 0.7K |
| 16:20 | 132.74 | 132.76 | 132.64 | 132.70 | 0.5K |
| 16:25 | 132.74 | 132.74 | 132.42 | 132.56 | 1.9K |
| 16:30 | 132.58 | 132.58 | 132.32 | 132.40 | 4.0K |
| 16:35 | 132.34 | 132.36 | 132.34 | 132.34 | 0.6K |
| 16:40 | 132.50 | 132.68 | 132.44 | 132.58 | 4.6K |
| 16:45 | 132.56 | 132.60 | 132.44 | 132.46 | 3.2K |
| 16:50 | 132.48 | 132.54 | 132.36 | 132.44 | 3.4K |
| 16:55 | 132.48 | 132.58 | 132.36 | 132.50 | 7.0K |
| 17:00 | 132.54 | 132.64 | 132.54 | 132.56 | 7.9K |
| 17:05 | 132.56 | 132.64 | 132.52 | 132.62 | 5.7K |
| 17:10 | 132.62 | 132.78 | 132.56 | 132.56 | 16.6K |
| 17:15 | 132.58 | 132.64 | 132.52 | 132.56 | 14.2K |
| 17:20 | 132.58 | 132.70 | 132.56 | 132.70 | 10.9K |
| 17:25 | 132.72 | 133.00 | 132.70 | 133.00 | 15.7K |
| 17:35 | 133.12 | 133.12 | 133.12 | 133.12 | 68.7K |