203.55
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 143.98 | 144.82 | 143.96 | 144.54 | 5.1K |
| 09:05 | 144.66 | 144.74 | 144.38 | 144.70 | 5.4K |
| 09:10 | 144.66 | 144.80 | 144.28 | 144.54 | 5.3K |
| 09:15 | 144.50 | 145.02 | 144.38 | 145.02 | 4.8K |
| 09:20 | 144.98 | 145.44 | 144.98 | 145.30 | 2.5K |
| 09:25 | 145.26 | 145.46 | 145.08 | 145.10 | 2.2K |
| 09:30 | 145.10 | 145.22 | 144.98 | 145.00 | 3.9K |
| 09:35 | 145.06 | 145.18 | 144.78 | 144.88 | 3.5K |
| 09:40 | 144.82 | 144.84 | 144.70 | 144.72 | 1.3K |
| 09:45 | 144.72 | 145.04 | 144.66 | 145.04 | 3.6K |
| 09:50 | 145.00 | 145.02 | 144.78 | 144.82 | 2.4K |
| 09:55 | 144.94 | 145.14 | 144.94 | 145.08 | 1.4K |
| 10:00 | 145.00 | 145.04 | 144.70 | 144.80 | 4.0K |
| 10:05 | 144.76 | 145.18 | 144.76 | 145.18 | 1.2K |
| 10:10 | 145.22 | 145.30 | 145.12 | 145.30 | 1.1K |
| 10:15 | 145.32 | 145.70 | 145.30 | 145.58 | 2.7K |
| 10:20 | 145.62 | 145.66 | 145.32 | 145.32 | 1.6K |
| 10:25 | 145.30 | 145.30 | 145.10 | 145.10 | 0.9K |
| 10:30 | 145.04 | 145.18 | 144.90 | 145.18 | 1.8K |
| 10:35 | 145.12 | 145.68 | 145.12 | 145.68 | 1.8K |
| 10:40 | 145.72 | 145.80 | 145.62 | 145.80 | 2.0K |
| 10:45 | 145.86 | 145.86 | 145.60 | 145.62 | 0.6K |
| 10:50 | 145.70 | 145.90 | 145.68 | 145.90 | 1.4K |
| 10:55 | 145.86 | 145.86 | 145.68 | 145.68 | 1.0K |
| 11:00 | 145.70 | 145.80 | 145.52 | 145.54 | 1.4K |
| 11:05 | 145.56 | 145.58 | 145.32 | 145.52 | 5.4K |
| 11:10 | 145.52 | 145.76 | 145.48 | 145.72 | 0.7K |
| 11:15 | 145.64 | 145.74 | 145.60 | 145.72 | 1.9K |
| 11:20 | 145.72 | 145.74 | 145.60 | 145.62 | 1.7K |
| 11:25 | 145.70 | 145.70 | 145.70 | 145.70 | 0.1K |
| 11:30 | 145.64 | 145.72 | 145.58 | 145.58 | 3.4K |
| 11:35 | 145.64 | 145.74 | 145.56 | 145.74 | 0.8K |
| 11:40 | 145.70 | 145.74 | 145.64 | 145.64 | 0.4K |
| 11:45 | 145.78 | 145.94 | 145.74 | 145.94 | 1.2K |
| 11:50 | 145.98 | 146.34 | 145.98 | 146.34 | 1.8K |
| 11:55 | 146.32 | 146.32 | 146.20 | 146.20 | 1.5K |
| 12:00 | 146.24 | 146.52 | 146.18 | 146.44 | 2.1K |
| 12:05 | 146.36 | 146.44 | 146.34 | 146.44 | 0.6K |
| 12:10 | 146.42 | 146.42 | 146.36 | 146.38 | 0.7K |
| 12:15 | 146.40 | 146.50 | 146.40 | 146.46 | 1.3K |
| 12:20 | 146.50 | 146.50 | 146.40 | 146.46 | 1.8K |
| 12:25 | 146.44 | 146.44 | 146.26 | 146.30 | 1.1K |
| 12:30 | 146.28 | 146.28 | 146.08 | 146.10 | 0.4K |
| 12:35 | 146.12 | 146.40 | 146.12 | 146.24 | 2.7K |
| 12:40 | 146.28 | 146.30 | 146.22 | 146.22 | 1.3K |
| 12:45 | 146.26 | 146.26 | 145.94 | 145.98 | 2.1K |
| 12:50 | 146.08 | 146.22 | 146.08 | 146.22 | 0.7K |
| 12:55 | 146.26 | 146.38 | 146.24 | 146.26 | 2.2K |
| 13:00 | 146.40 | 146.78 | 146.34 | 146.72 | 1.7K |
| 13:05 | 146.70 | 146.74 | 146.62 | 146.64 | 2.7K |
| 13:10 | 146.68 | 146.78 | 146.58 | 146.58 | 2.3K |
| 13:15 | 146.64 | 146.74 | 146.54 | 146.70 | 1.0K |
| 13:20 | 146.72 | 146.86 | 146.70 | 146.72 | 1.4K |
| 13:25 | 146.78 | 146.78 | 146.64 | 146.64 | 0.9K |
| 13:30 | 146.76 | 146.98 | 146.72 | 146.96 | 2.0K |
| 13:35 | 147.02 | 147.34 | 147.02 | 147.10 | 5.6K |
| 13:40 | 147.08 | 147.22 | 147.02 | 147.22 | 3.4K |
| 13:45 | 147.20 | 147.20 | 146.96 | 147.00 | 0.6K |
| 13:50 | 147.00 | 147.12 | 146.98 | 147.12 | 1.5K |
| 13:55 | 147.12 | 147.18 | 147.06 | 147.14 | 1.8K |
| 14:00 | 147.14 | 147.24 | 147.10 | 147.16 | 3.3K |
| 14:05 | 147.14 | 147.26 | 147.04 | 147.08 | 2.8K |
| 14:10 | 147.02 | 147.02 | 146.72 | 146.76 | 1.4K |
| 14:15 | 146.76 | 146.88 | 146.66 | 146.88 | 1.5K |
| 14:20 | 146.84 | 146.84 | 146.66 | 146.66 | 1.0K |
| 14:25 | 146.66 | 147.00 | 146.58 | 147.00 | 1.7K |
| 14:30 | 147.00 | 147.00 | 146.54 | 146.62 | 5.3K |
| 14:35 | 146.60 | 146.68 | 146.00 | 146.00 | 7.4K |
| 14:40 | 146.04 | 146.06 | 145.64 | 145.74 | 3.9K |
| 14:45 | 145.56 | 145.78 | 145.26 | 145.60 | 4.5K |
| 14:50 | 145.66 | 145.66 | 145.32 | 145.46 | 4.5K |
| 14:55 | 145.42 | 145.76 | 145.38 | 145.56 | 6.3K |
| 15:00 | 145.48 | 145.48 | 145.18 | 145.32 | 3.5K |
| 15:05 | 145.38 | 145.46 | 145.18 | 145.40 | 2.4K |
| 15:10 | 145.42 | 145.44 | 145.14 | 145.28 | 5.5K |
| 15:15 | 145.24 | 145.54 | 145.24 | 145.54 | 2.2K |
| 15:20 | 145.48 | 145.72 | 145.48 | 145.72 | 2.4K |
| 15:25 | 145.82 | 145.94 | 145.80 | 145.90 | 4.7K |
| 15:30 | 145.84 | 146.00 | 145.68 | 145.88 | 8.8K |
| 15:35 | 145.94 | 146.02 | 145.20 | 145.20 | 5.5K |
| 15:40 | 145.30 | 145.32 | 144.84 | 145.08 | 5.3K |
| 15:45 | 145.06 | 145.64 | 145.00 | 145.56 | 8.1K |
| 15:50 | 145.48 | 145.52 | 145.04 | 145.08 | 2.4K |
| 15:55 | 145.06 | 145.12 | 144.88 | 145.02 | 8.2K |
| 16:00 | 145.08 | 145.44 | 145.00 | 145.40 | 9.0K |
| 16:05 | 145.40 | 145.60 | 145.32 | 145.54 | 3.7K |
| 16:10 | 145.52 | 145.64 | 145.40 | 145.56 | 2.4K |
| 16:15 | 145.60 | 145.66 | 145.32 | 145.40 | 3.7K |
| 16:20 | 145.40 | 145.54 | 145.38 | 145.52 | 1.3K |
| 16:25 | 145.36 | 145.58 | 145.36 | 145.56 | 2.9K |
| 16:30 | 145.46 | 145.70 | 145.46 | 145.66 | 5.8K |
| 16:35 | 145.60 | 145.78 | 145.56 | 145.70 | 4.1K |
| 16:40 | 145.72 | 146.08 | 145.60 | 146.04 | 2.8K |
| 16:45 | 146.00 | 146.10 | 145.98 | 146.04 | 3.5K |
| 16:50 | 146.12 | 146.26 | 145.94 | 146.12 | 3.5K |
| 16:55 | 146.10 | 146.28 | 146.08 | 146.24 | 3.6K |
| 17:00 | 146.20 | 146.86 | 146.20 | 146.86 | 8.4K |
| 17:05 | 146.80 | 147.08 | 146.76 | 147.06 | 14.1K |
| 17:10 | 147.06 | 147.12 | 147.00 | 147.04 | 10.0K |
| 17:15 | 147.02 | 147.30 | 147.00 | 147.30 | 25.1K |
| 17:20 | 147.32 | 147.48 | 147.08 | 147.08 | 19.8K |
| 17:25 | 147.10 | 147.10 | 146.78 | 146.78 | 9.6K |
| 17:35 | 147.10 | 147.10 | 147.10 | 147.10 | 172.6K |