| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 338.16 | 339.42 | 338.16 | 339.16 | 8.1K |
| 09:31 | 339.61 | 339.61 | 339.61 | 339.61 | 0.3K |
| 09:32 | 340.07 | 340.07 | 340.03 | 340.03 | 0.7K |
| 09:33 | 339.47 | 339.47 | 338.42 | 338.42 | 2.7K |
| 09:34 | 340.20 | 340.20 | 339.17 | 339.17 | 0.3K |
| 09:35 | 340.10 | 340.46 | 340.10 | 340.46 | 1.6K |
| 09:36 | 339.95 | 340.26 | 339.95 | 340.26 | 0.4K |
| 09:37 | 340.02 | 340.68 | 340.02 | 340.68 | 0.3K |
| 09:38 | 340.52 | 340.52 | 340.52 | 340.52 | 0.4K |
| 09:39 | 340.21 | 340.27 | 340.07 | 340.07 | 2.6K |
| 09:40 | 340.15 | 340.15 | 340.00 | 340.00 | 2.2K |
| 09:41 | 340.65 | 340.65 | 339.94 | 339.94 | 0.8K |
| 09:42 | 339.65 | 339.65 | 339.42 | 339.42 | 0.4K |
| 09:44 | 339.46 | 339.53 | 339.46 | 339.53 | 0.3K |
| 09:45 | 340.12 | 340.16 | 340.12 | 340.16 | 0.6K |
| 09:46 | 340.28 | 340.28 | 340.23 | 340.23 | 2.1K |
| 09:47 | 340.25 | 340.25 | 339.95 | 339.95 | 1.2K |
| 09:48 | 339.87 | 340.23 | 339.84 | 340.03 | 0.5K |
| 09:49 | 340.07 | 340.11 | 340.07 | 340.11 | 0.3K |
| 09:50 | 340.37 | 340.94 | 340.37 | 340.94 | 7.6K |
| 09:51 | 340.58 | 340.58 | 340.58 | 340.58 | 0.4K |
| 09:52 | 341.08 | 341.08 | 340.82 | 340.82 | 0.3K |
| 09:53 | 340.82 | 340.82 | 340.82 | 340.82 | 0.8K |
| 09:54 | 341.21 | 341.21 | 340.95 | 340.95 | 2.4K |
| 09:56 | 340.57 | 340.88 | 340.57 | 340.67 | 1.5K |
| 09:57 | 340.58 | 340.58 | 340.58 | 340.58 | 0.3K |
| 09:58 | 340.64 | 340.73 | 340.64 | 340.73 | 0.8K |
| 09:59 | 340.84 | 340.84 | 340.70 | 340.70 | 1.0K |
| 10:00 | 340.93 | 341.14 | 340.93 | 341.10 | 4.0K |
| 10:01 | 341.06 | 341.06 | 341.06 | 341.06 | 0.3K |
| 10:02 | 341.05 | 341.05 | 341.05 | 341.05 | 0.7K |
| 10:03 | 340.73 | 340.97 | 340.73 | 340.97 | 1.6K |
| 10:04 | 340.79 | 340.98 | 340.79 | 340.80 | 1.9K |
| 10:05 | 340.60 | 340.60 | 340.16 | 340.18 | 3.2K |
| 10:06 | 340.11 | 340.30 | 340.11 | 340.30 | 2.8K |
| 10:07 | 340.62 | 341.49 | 340.62 | 341.42 | 9.8K |
| 10:09 | 341.26 | 341.26 | 341.26 | 341.26 | 1.6K |
| 10:11 | 342.00 | 342.17 | 342.00 | 342.17 | 1.0K |
| 10:13 | 342.42 | 342.42 | 342.42 | 342.42 | 1.1K |
| 10:15 | 342.88 | 342.88 | 342.47 | 342.50 | 0.6K |
| 10:16 | 342.71 | 342.71 | 342.71 | 342.71 | 0.6K |
| 10:18 | 342.88 | 342.88 | 342.88 | 342.88 | 0.2K |
| 10:20 | 342.65 | 342.65 | 342.65 | 342.65 | 0.2K |
| 10:21 | 342.76 | 342.76 | 342.76 | 342.76 | 0.1K |
| 10:22 | 342.76 | 342.85 | 342.76 | 342.85 | 0.5K |
| 10:26 | 343.39 | 343.39 | 343.39 | 343.39 | 1.1K |
| 10:30 | 343.86 | 343.86 | 343.86 | 343.86 | 0.7K |
| 10:33 | 343.79 | 343.79 | 343.29 | 343.29 | 0.6K |
| 10:37 | 343.75 | 343.75 | 343.28 | 343.28 | 0.7K |
| 10:41 | 343.63 | 343.63 | 343.63 | 343.63 | 1.0K |
| 10:47 | 343.73 | 343.73 | 343.73 | 343.73 | 0.3K |
| 10:49 | 343.80 | 343.80 | 343.80 | 343.80 | 0.2K |
| 10:50 | 343.75 | 343.75 | 343.75 | 343.75 | 0.5K |
| 10:52 | 343.72 | 343.88 | 343.72 | 343.88 | 0.4K |
| 10:54 | 343.75 | 343.75 | 343.75 | 343.75 | 0.6K |
| 10:56 | 343.86 | 343.86 | 343.86 | 343.86 | 0.3K |
| 10:57 | 343.75 | 343.75 | 343.75 | 343.75 | 0.3K |
| 10:58 | 343.76 | 343.93 | 343.76 | 343.93 | 0.9K |
| 11:00 | 344.20 | 344.20 | 344.20 | 344.20 | 0.6K |
| 11:04 | 344.02 | 344.02 | 344.02 | 344.02 | 0.2K |
| 11:05 | 343.89 | 343.89 | 343.89 | 343.89 | 0.2K |
| 11:07 | 343.96 | 344.06 | 343.96 | 344.06 | 0.4K |
| 11:08 | 343.74 | 343.74 | 343.74 | 343.74 | 0.4K |
| 11:09 | 343.82 | 343.82 | 343.82 | 343.82 | 0.2K |
| 11:11 | 343.94 | 343.94 | 343.94 | 343.94 | 0.2K |
| 11:12 | 343.89 | 343.94 | 343.87 | 343.87 | 0.8K |
| 11:15 | 344.06 | 344.06 | 344.06 | 344.06 | 0.3K |
| 11:16 | 343.93 | 343.93 | 343.93 | 343.93 | 0.3K |
| 11:19 | 344.09 | 344.09 | 343.95 | 343.95 | 0.4K |
| 11:20 | 343.89 | 343.89 | 343.89 | 343.89 | 0.4K |
| 11:22 | 343.89 | 343.91 | 343.89 | 343.91 | 1.0K |
| 11:24 | 343.10 | 343.10 | 343.10 | 343.10 | 0.9K |
| 11:26 | 342.57 | 342.57 | 342.57 | 342.57 | 0.9K |
| 11:27 | 342.73 | 342.73 | 342.46 | 342.46 | 0.7K |
| 11:30 | 342.60 | 342.60 | 342.60 | 342.60 | 0.2K |
| 11:31 | 342.62 | 343.04 | 342.62 | 343.04 | 2.7K |
| 11:34 | 343.31 | 343.31 | 343.31 | 343.31 | 1.0K |
| 11:35 | 343.45 | 343.45 | 343.45 | 343.45 | 1.3K |
| 11:36 | 343.48 | 343.48 | 343.48 | 343.48 | 0.2K |
| 11:37 | 343.68 | 343.68 | 343.68 | 343.68 | 0.6K |
| 11:41 | 343.43 | 343.43 | 343.43 | 343.43 | 0.1K |
| 11:42 | 343.15 | 343.15 | 343.15 | 343.15 | 0.3K |
| 11:44 | 343.05 | 343.05 | 343.05 | 343.05 | 0.4K |
| 11:45 | 343.41 | 343.41 | 343.21 | 343.21 | 0.5K |
| 11:49 | 343.07 | 343.22 | 343.07 | 343.22 | 0.4K |
| 11:53 | 343.39 | 343.39 | 343.39 | 343.39 | 0.5K |
| 11:56 | 343.08 | 343.17 | 343.08 | 343.17 | 0.3K |
| 11:57 | 342.92 | 342.92 | 342.92 | 342.92 | 0.3K |
| 12:00 | 343.20 | 343.20 | 343.20 | 343.20 | 1.9K |
| 12:03 | 343.10 | 343.10 | 343.10 | 343.10 | 1.3K |
| 12:04 | 343.35 | 343.35 | 343.35 | 343.35 | 0.5K |
| 12:07 | 343.17 | 343.26 | 343.17 | 343.26 | 0.3K |
| 12:08 | 343.51 | 343.51 | 343.51 | 343.51 | 0.3K |
| 12:10 | 343.41 | 343.42 | 343.41 | 343.42 | 0.3K |
| 12:11 | 343.49 | 343.49 | 343.45 | 343.45 | 2.1K |
| 12:14 | 343.43 | 343.43 | 343.15 | 343.15 | 0.9K |
| 12:15 | 343.30 | 343.30 | 343.30 | 343.30 | 0.2K |
| 12:17 | 343.32 | 343.32 | 343.32 | 343.32 | 0.2K |
| 12:19 | 343.32 | 343.32 | 343.32 | 343.32 | 0.4K |
| 12:22 | 343.34 | 343.34 | 343.34 | 343.34 | 0.3K |
| 12:23 | 343.46 | 343.46 | 343.46 | 343.46 | 0.2K |
| 12:24 | 343.30 | 343.30 | 343.30 | 343.30 | 0.5K |
| 12:26 | 343.59 | 343.59 | 343.59 | 343.59 | 0.8K |
| 12:27 | 343.36 | 343.36 | 343.33 | 343.33 | 0.4K |
| 12:30 | 343.40 | 343.40 | 343.32 | 343.32 | 0.4K |
| 12:31 | 343.50 | 343.50 | 343.50 | 343.50 | 0.3K |
| 12:34 | 343.60 | 343.60 | 343.60 | 343.60 | 0.2K |
| 12:38 | 343.60 | 343.60 | 343.45 | 343.45 | 0.5K |
| 12:39 | 343.46 | 343.46 | 343.46 | 343.46 | 0.9K |
| 12:41 | 343.60 | 343.60 | 343.60 | 343.60 | 0.3K |
| 12:45 | 343.16 | 343.31 | 343.16 | 343.31 | 1.2K |
| 12:47 | 342.73 | 342.73 | 342.73 | 342.73 | 0.8K |
| 12:48 | 342.68 | 342.68 | 342.68 | 342.68 | 0.2K |
| 12:49 | 342.88 | 342.94 | 342.88 | 342.94 | 0.4K |
| 12:53 | 343.01 | 343.01 | 342.88 | 342.88 | 0.5K |
| 12:54 | 342.82 | 342.82 | 342.82 | 342.82 | 0.2K |
| 12:56 | 342.88 | 342.88 | 342.88 | 342.88 | 0.3K |
| 12:57 | 343.11 | 343.11 | 343.11 | 343.11 | 0.3K |
| 13:00 | 343.11 | 343.11 | 343.11 | 343.11 | 1.0K |
| 13:04 | 343.27 | 343.28 | 343.27 | 343.28 | 0.2K |
| 13:06 | 343.07 | 343.07 | 343.07 | 343.07 | 0.1K |
| 13:07 | 343.03 | 343.03 | 343.03 | 343.03 | 0.8K |
| 13:08 | 343.15 | 343.15 | 343.15 | 343.15 | 0.7K |
| 13:10 | 343.11 | 343.11 | 343.11 | 343.11 | 0.2K |
| 13:11 | 343.11 | 343.11 | 343.11 | 343.11 | 0.2K |
| 13:12 | 343.11 | 343.11 | 343.11 | 343.11 | 0.1K |
| 13:14 | 342.95 | 342.95 | 342.95 | 342.95 | 0.6K |
| 13:15 | 343.07 | 343.07 | 343.07 | 343.07 | 0.2K |
| 13:16 | 343.08 | 343.08 | 342.85 | 342.85 | 3.1K |
| 13:17 | 342.76 | 342.76 | 342.76 | 342.76 | 0.6K |
| 13:18 | 342.92 | 342.92 | 342.92 | 342.92 | 0.8K |
| 13:19 | 343.05 | 343.05 | 343.05 | 343.05 | 0.3K |
| 13:23 | 343.11 | 343.11 | 342.77 | 342.77 | 0.2K |
| 13:27 | 343.15 | 343.15 | 343.15 | 343.15 | 0.9K |
| 13:30 | 343.21 | 343.21 | 343.21 | 343.21 | 0.1K |
| 13:31 | 343.12 | 343.12 | 343.04 | 343.04 | 0.7K |
| 13:33 | 343.07 | 343.07 | 343.07 | 343.07 | 0.2K |
| 13:34 | 343.08 | 343.13 | 343.08 | 343.13 | 1.8K |
| 13:35 | 343.08 | 343.08 | 343.08 | 343.08 | 0.3K |
| 13:36 | 343.08 | 343.08 | 343.08 | 343.08 | 0.1K |
| 13:37 | 343.26 | 343.26 | 343.26 | 343.26 | 0.3K |
| 13:38 | 343.17 | 343.17 | 343.04 | 343.04 | 0.8K |
| 13:39 | 343.01 | 343.01 | 343.01 | 343.01 | 0.3K |
| 13:42 | 343.04 | 343.04 | 342.82 | 342.82 | 0.8K |
| 13:45 | 343.05 | 343.05 | 343.05 | 343.05 | 0.1K |
| 13:46 | 342.86 | 342.86 | 342.86 | 342.86 | 0.1K |
| 13:47 | 342.92 | 342.92 | 342.92 | 342.92 | 0.4K |
| 13:49 | 342.87 | 342.87 | 342.87 | 342.87 | 0.2K |
| 13:51 | 342.85 | 342.85 | 342.85 | 342.85 | 0.4K |
| 13:53 | 342.90 | 342.90 | 342.72 | 342.79 | 0.4K |
| 13:54 | 342.81 | 342.81 | 342.81 | 342.81 | 0.3K |
| 13:56 | 342.62 | 342.69 | 342.62 | 342.69 | 0.4K |
| 13:57 | 342.78 | 342.78 | 342.78 | 342.78 | 0.3K |
| 14:00 | 342.55 | 342.55 | 342.55 | 342.55 | 0.2K |
| 14:01 | 342.66 | 342.66 | 342.66 | 342.66 | 1.0K |
| 14:02 | 342.76 | 342.76 | 342.76 | 342.76 | 1.3K |
| 14:04 | 343.10 | 343.10 | 343.10 | 343.10 | 0.1K |
| 14:05 | 343.23 | 343.23 | 343.23 | 343.23 | 0.7K |
| 14:08 | 343.26 | 343.26 | 343.26 | 343.26 | 0.8K |
| 14:12 | 343.27 | 343.27 | 343.17 | 343.17 | 1.7K |
| 14:14 | 343.16 | 343.16 | 343.16 | 343.16 | 0.4K |
| 14:15 | 343.15 | 343.15 | 343.15 | 343.15 | 0.6K |
| 14:16 | 343.18 | 343.22 | 343.18 | 343.22 | 0.4K |
| 14:17 | 343.17 | 343.17 | 343.15 | 343.15 | 0.2K |
| 14:19 | 343.17 | 343.17 | 343.17 | 343.17 | 0.4K |
| 14:21 | 343.31 | 343.60 | 343.31 | 343.60 | 1.6K |
| 14:23 | 343.93 | 343.93 | 343.50 | 343.56 | 1.0K |
| 14:25 | 343.32 | 343.32 | 343.32 | 343.32 | 0.4K |
| 14:27 | 343.42 | 343.42 | 343.42 | 343.42 | 0.5K |
| 14:31 | 343.41 | 343.41 | 343.22 | 343.22 | 0.2K |
| 14:32 | 343.18 | 343.18 | 343.18 | 343.18 | 1.1K |
| 14:34 | 343.25 | 343.25 | 343.25 | 343.25 | 0.3K |
| 14:36 | 343.24 | 343.24 | 343.24 | 343.24 | 0.1K |
| 14:37 | 343.24 | 343.24 | 343.24 | 343.24 | 0.2K |
| 14:38 | 343.32 | 343.32 | 343.32 | 343.32 | 0.2K |
| 14:39 | 343.24 | 343.24 | 343.24 | 343.24 | 0.5K |
| 14:40 | 343.23 | 343.23 | 343.23 | 343.23 | 0.9K |
| 14:42 | 343.32 | 343.39 | 343.32 | 343.39 | 2.4K |
| 14:46 | 343.44 | 343.44 | 343.44 | 343.44 | 1.1K |
| 14:47 | 343.29 | 343.29 | 343.29 | 343.29 | 0.9K |
| 14:49 | 343.50 | 343.50 | 343.50 | 343.50 | 0.7K |
| 14:51 | 343.55 | 343.55 | 343.55 | 343.55 | 0.2K |
| 14:52 | 343.43 | 343.58 | 343.43 | 343.55 | 0.9K |
| 14:53 | 343.66 | 343.86 | 343.66 | 343.86 | 1.9K |
| 14:54 | 343.98 | 343.98 | 343.66 | 343.82 | 1.7K |
| 14:55 | 343.84 | 343.97 | 343.84 | 343.97 | 2.1K |
| 14:57 | 343.95 | 343.95 | 343.95 | 343.95 | 0.1K |
| 14:58 | 343.89 | 343.92 | 343.89 | 343.92 | 1.2K |
| 14:59 | 343.98 | 343.98 | 343.98 | 343.98 | 1.5K |
| 15:01 | 344.16 | 344.16 | 344.15 | 344.15 | 0.5K |
| 15:02 | 344.17 | 344.17 | 344.17 | 344.17 | 0.3K |
| 15:04 | 344.23 | 344.23 | 344.12 | 344.12 | 0.5K |
| 15:05 | 344.28 | 344.28 | 344.28 | 344.28 | 1.3K |
| 15:06 | 343.82 | 343.82 | 343.82 | 343.82 | 0.3K |
| 15:07 | 343.96 | 343.96 | 343.68 | 343.68 | 3.5K |
| 15:08 | 343.83 | 343.83 | 343.79 | 343.79 | 2.0K |
| 15:12 | 343.83 | 343.83 | 343.83 | 343.83 | 0.1K |
| 15:13 | 343.80 | 343.80 | 343.80 | 343.80 | 0.7K |
| 15:16 | 343.87 | 343.87 | 343.77 | 343.77 | 1.2K |
| 15:18 | 343.74 | 343.74 | 343.74 | 343.74 | 0.7K |
| 15:20 | 343.74 | 343.74 | 343.71 | 343.71 | 1.6K |
| 15:22 | 343.57 | 343.57 | 343.57 | 343.57 | 0.1K |
| 15:23 | 343.61 | 343.80 | 343.59 | 343.80 | 6.0K |
| 15:24 | 343.64 | 343.81 | 343.64 | 343.81 | 2.2K |
| 15:26 | 343.83 | 343.83 | 343.83 | 343.83 | 0.4K |
| 15:27 | 343.88 | 343.88 | 343.88 | 343.88 | 0.6K |
| 15:29 | 343.68 | 343.68 | 343.60 | 343.60 | 0.8K |
| 15:30 | 343.89 | 343.89 | 343.89 | 343.89 | 1.3K |
| 15:31 | 344.21 | 344.21 | 344.21 | 344.21 | 0.9K |
| 15:32 | 344.16 | 344.16 | 344.16 | 344.16 | 3.4K |
| 15:35 | 343.79 | 343.79 | 343.79 | 343.79 | 2.6K |
| 15:38 | 343.91 | 343.91 | 343.91 | 343.91 | 1.1K |
| 15:41 | 343.90 | 343.90 | 343.76 | 343.76 | 2.0K |
| 15:42 | 343.64 | 343.64 | 343.64 | 343.64 | 0.5K |
| 15:43 | 343.48 | 343.48 | 343.47 | 343.47 | 0.9K |
| 15:44 | 343.32 | 343.32 | 343.32 | 343.32 | 0.5K |
| 15:45 | 343.35 | 343.42 | 343.35 | 343.38 | 0.7K |
| 15:46 | 343.39 | 343.68 | 343.39 | 343.68 | 5.5K |
| 15:48 | 343.53 | 343.53 | 343.53 | 343.53 | 0.6K |
| 15:49 | 343.42 | 343.57 | 343.38 | 343.38 | 2.0K |
| 15:50 | 343.56 | 343.56 | 343.54 | 343.54 | 2.4K |
| 15:51 | 343.35 | 343.35 | 343.35 | 343.35 | 1.0K |
| 15:52 | 343.52 | 343.52 | 343.52 | 343.52 | 1.2K |
| 15:53 | 343.44 | 343.44 | 343.36 | 343.36 | 2.2K |
| 15:54 | 343.42 | 343.55 | 343.33 | 343.55 | 5.8K |
| 15:56 | 343.43 | 343.50 | 343.33 | 343.50 | 4.0K |
| 15:57 | 343.48 | 343.48 | 343.47 | 343.47 | 2.5K |
| 15:58 | 343.59 | 343.59 | 343.44 | 343.46 | 8.2K |
| 15:59 | 343.57 | 343.57 | 343.37 | 343.40 | 79.5K |