203.55
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 158.98 | 159.16 | 157.52 | 157.66 | 12.3K |
| 09:05 | 157.52 | 157.56 | 156.80 | 156.92 | 9.2K |
| 09:10 | 156.98 | 156.98 | 156.50 | 156.66 | 4.3K |
| 09:15 | 156.40 | 156.44 | 155.82 | 155.82 | 6.2K |
| 09:20 | 155.88 | 156.10 | 155.82 | 156.00 | 6.5K |
| 09:25 | 156.10 | 156.10 | 155.52 | 155.64 | 2.0K |
| 09:30 | 155.50 | 155.68 | 155.46 | 155.46 | 4.2K |
| 09:35 | 155.26 | 155.26 | 155.02 | 155.22 | 5.5K |
| 09:40 | 155.26 | 155.42 | 155.22 | 155.24 | 2.0K |
| 09:45 | 155.20 | 155.84 | 155.20 | 155.58 | 4.2K |
| 09:50 | 155.62 | 155.72 | 155.60 | 155.66 | 1.6K |
| 09:55 | 155.74 | 155.90 | 155.62 | 155.64 | 1.3K |
| 10:00 | 155.60 | 155.66 | 155.20 | 155.26 | 2.2K |
| 10:05 | 155.24 | 155.40 | 155.14 | 155.20 | 7.2K |
| 10:10 | 155.22 | 155.24 | 154.88 | 154.92 | 17.3K |
| 10:15 | 154.82 | 154.94 | 154.60 | 154.80 | 5.9K |
| 10:20 | 154.72 | 154.72 | 154.14 | 154.70 | 6.8K |
| 10:25 | 154.68 | 154.76 | 154.60 | 154.62 | 2.5K |
| 10:30 | 154.56 | 154.66 | 154.26 | 154.56 | 5.8K |
| 10:35 | 154.70 | 154.78 | 154.52 | 154.58 | 2.3K |
| 10:40 | 154.56 | 154.94 | 154.46 | 154.94 | 2.1K |
| 10:45 | 154.78 | 154.88 | 154.60 | 154.62 | 6.6K |
| 10:50 | 154.64 | 154.80 | 154.64 | 154.72 | 2.1K |
| 10:55 | 154.54 | 154.62 | 154.48 | 154.60 | 1.5K |
| 11:00 | 154.64 | 154.68 | 154.36 | 154.48 | 5.7K |
| 11:05 | 154.52 | 154.54 | 154.18 | 154.22 | 7.4K |
| 11:10 | 154.26 | 154.30 | 154.08 | 154.26 | 5.7K |
| 11:15 | 154.26 | 154.28 | 153.74 | 153.82 | 9.0K |
| 11:20 | 153.78 | 153.82 | 153.58 | 153.64 | 3.5K |
| 11:25 | 153.56 | 153.96 | 153.44 | 153.80 | 6.7K |
| 11:30 | 153.86 | 154.06 | 153.86 | 154.06 | 3.0K |
| 11:35 | 154.08 | 154.20 | 154.04 | 154.06 | 2.7K |
| 11:40 | 154.08 | 154.34 | 154.08 | 154.30 | 4.0K |
| 11:45 | 154.28 | 154.32 | 154.24 | 154.30 | 1.9K |
| 11:50 | 154.30 | 154.64 | 154.30 | 154.62 | 1.9K |
| 11:55 | 154.68 | 155.04 | 154.68 | 154.96 | 4.3K |
| 12:00 | 154.94 | 154.94 | 154.78 | 154.82 | 1.5K |
| 12:05 | 154.86 | 155.02 | 154.78 | 155.02 | 1.1K |
| 12:10 | 154.92 | 155.28 | 154.90 | 155.26 | 1.2K |
| 12:15 | 155.24 | 155.48 | 155.24 | 155.24 | 2.8K |
| 12:20 | 155.30 | 155.30 | 154.96 | 154.96 | 4.9K |
| 12:25 | 155.00 | 155.06 | 154.98 | 155.02 | 1.3K |
| 12:30 | 154.98 | 155.34 | 154.96 | 155.34 | 3.1K |
| 12:35 | 155.40 | 155.46 | 155.30 | 155.30 | 1.3K |
| 12:40 | 155.38 | 155.38 | 155.18 | 155.18 | 1.3K |
| 12:45 | 155.30 | 155.60 | 155.30 | 155.60 | 0.6K |
| 12:50 | 155.58 | 155.60 | 155.48 | 155.58 | 0.8K |
| 12:55 | 155.54 | 155.72 | 155.52 | 155.72 | 0.8K |
| 13:00 | 155.74 | 155.96 | 155.64 | 155.96 | 2.2K |
| 13:05 | 155.96 | 155.96 | 155.84 | 155.86 | 2.2K |
| 13:10 | 155.76 | 155.92 | 155.76 | 155.92 | 2.3K |
| 13:15 | 155.90 | 156.02 | 155.88 | 155.98 | 1.2K |
| 13:20 | 156.04 | 156.10 | 155.66 | 155.66 | 6.9K |
| 13:25 | 155.68 | 155.72 | 155.58 | 155.58 | 0.4K |
| 13:30 | 155.64 | 155.64 | 155.52 | 155.56 | 0.7K |
| 13:35 | 155.64 | 155.72 | 155.62 | 155.62 | 0.4K |
| 13:40 | 155.66 | 155.74 | 155.62 | 155.74 | 1.5K |
| 13:45 | 155.78 | 155.80 | 155.70 | 155.70 | 0.9K |
| 13:50 | 155.70 | 155.72 | 155.68 | 155.70 | 1.5K |
| 13:55 | 155.92 | 156.02 | 155.92 | 155.96 | 1.0K |
| 14:00 | 155.94 | 156.00 | 155.82 | 156.00 | 0.7K |
| 14:05 | 155.98 | 156.32 | 155.98 | 156.32 | 3.9K |
| 14:10 | 156.28 | 156.30 | 156.04 | 156.04 | 1.4K |
| 14:15 | 156.18 | 156.18 | 156.12 | 156.14 | 0.6K |
| 14:20 | 156.20 | 156.20 | 156.20 | 156.20 | 0.1K |
| 14:25 | 156.06 | 156.06 | 155.96 | 156.02 | 1.6K |
| 14:30 | 156.06 | 156.24 | 156.06 | 156.14 | 1.0K |
| 14:35 | 156.20 | 156.26 | 156.06 | 156.06 | 1.1K |
| 14:40 | 156.12 | 156.26 | 156.08 | 156.26 | 2.1K |
| 14:45 | 156.28 | 156.40 | 156.24 | 156.36 | 1.8K |
| 14:50 | 156.24 | 156.26 | 156.16 | 156.18 | 2.0K |
| 14:55 | 156.22 | 156.44 | 156.12 | 156.44 | 3.5K |
| 15:00 | 156.42 | 156.52 | 156.30 | 156.32 | 6.9K |
| 15:05 | 156.30 | 156.32 | 156.24 | 156.32 | 1.5K |
| 15:10 | 156.30 | 156.42 | 156.30 | 156.38 | 2.1K |
| 15:15 | 156.34 | 156.40 | 156.14 | 156.22 | 3.0K |
| 15:20 | 156.20 | 156.24 | 156.06 | 156.08 | 1.4K |
| 15:25 | 156.04 | 156.04 | 155.88 | 155.90 | 0.8K |
| 15:30 | 155.94 | 156.32 | 155.94 | 156.28 | 1.0K |
| 15:35 | 156.28 | 156.30 | 156.16 | 156.26 | 1.0K |
| 15:40 | 156.30 | 156.30 | 156.00 | 156.04 | 1.0K |
| 15:45 | 156.00 | 156.26 | 155.98 | 156.26 | 2.1K |
| 15:50 | 156.02 | 156.02 | 155.78 | 155.82 | 0.7K |
| 15:55 | 155.88 | 156.14 | 155.88 | 156.06 | 1.0K |
| 16:00 | 155.96 | 156.08 | 155.80 | 156.08 | 1.7K |
| 16:05 | 156.06 | 156.10 | 155.94 | 156.04 | 1.9K |
| 16:10 | 156.18 | 156.46 | 156.14 | 156.42 | 2.2K |
| 16:15 | 156.44 | 157.36 | 156.44 | 156.92 | 14.6K |
| 16:20 | 156.98 | 157.12 | 156.88 | 157.10 | 1.5K |
| 16:25 | 157.16 | 157.20 | 156.84 | 156.96 | 3.9K |
| 16:30 | 157.00 | 157.06 | 156.88 | 157.00 | 6.2K |
| 16:35 | 157.06 | 157.08 | 156.96 | 157.04 | 1.3K |
| 16:40 | 157.14 | 157.14 | 156.98 | 157.00 | 2.2K |
| 16:45 | 156.94 | 157.16 | 156.94 | 157.12 | 2.3K |
| 16:50 | 157.16 | 157.26 | 157.04 | 157.12 | 2.2K |
| 16:55 | 157.14 | 157.20 | 157.02 | 157.10 | 2.2K |
| 17:00 | 157.00 | 157.08 | 156.94 | 157.00 | 2.8K |
| 17:05 | 157.00 | 157.24 | 156.92 | 156.92 | 3.7K |
| 17:10 | 156.96 | 156.96 | 156.76 | 156.90 | 1.8K |
| 17:15 | 156.78 | 156.78 | 156.60 | 156.66 | 3.8K |
| 17:20 | 156.70 | 156.80 | 156.70 | 156.80 | 5.5K |
| 17:25 | 156.78 | 156.78 | 156.54 | 156.58 | 3.7K |
| 17:30 | 156.64 | 156.64 | 156.64 | 156.64 | 0.1K |
| 17:35 | 156.62 | 156.62 | 156.62 | 156.62 | 65.3K |