169.30
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 132.95 | 134.00 | 132.95 | 134.00 | 8.4K |
| 09:31 | 134.60 | 134.60 | 134.30 | 134.30 | 1.5K |
| 09:32 | 134.42 | 134.42 | 134.26 | 134.26 | 1.7K |
| 09:33 | 134.12 | 134.12 | 134.12 | 134.12 | 0.3K |
| 09:34 | 134.01 | 134.01 | 134.01 | 134.01 | 0.7K |
| 09:35 | 133.97 | 134.31 | 133.97 | 134.31 | 1.7K |
| 09:36 | 134.49 | 134.49 | 134.49 | 134.49 | 1.0K |
| 09:37 | 134.46 | 134.74 | 134.46 | 134.71 | 1.6K |
| 09:38 | 134.54 | 134.54 | 134.41 | 134.45 | 2.3K |
| 09:39 | 134.46 | 134.49 | 134.46 | 134.49 | 1.4K |
| 09:40 | 134.57 | 134.66 | 134.50 | 134.50 | 5.6K |
| 09:41 | 134.60 | 134.60 | 134.44 | 134.59 | 1.4K |
| 09:42 | 134.71 | 134.71 | 134.68 | 134.68 | 1.1K |
| 09:43 | 134.60 | 134.60 | 134.44 | 134.56 | 1.4K |
| 09:44 | 134.63 | 134.63 | 134.61 | 134.61 | 0.8K |
| 09:45 | 134.72 | 135.07 | 134.72 | 135.07 | 10.9K |
| 09:46 | 135.03 | 135.33 | 135.01 | 135.01 | 4.0K |
| 09:47 | 135.12 | 135.12 | 134.63 | 134.63 | 1.9K |
| 09:48 | 134.73 | 134.73 | 134.73 | 134.73 | 1.2K |
| 09:49 | 134.98 | 134.98 | 134.87 | 134.89 | 4.3K |
| 09:50 | 134.72 | 134.72 | 134.72 | 134.72 | 0.7K |
| 09:51 | 134.73 | 134.73 | 134.73 | 134.73 | 0.5K |
| 09:53 | 134.68 | 134.86 | 134.57 | 134.86 | 3.7K |
| 09:54 | 134.92 | 135.00 | 134.86 | 134.97 | 1.7K |
| 09:55 | 134.97 | 135.12 | 134.97 | 135.12 | 1.0K |
| 09:56 | 134.93 | 135.08 | 134.93 | 135.08 | 1.9K |
| 09:57 | 135.05 | 135.05 | 134.99 | 134.99 | 1.4K |
| 09:58 | 135.14 | 135.14 | 135.03 | 135.03 | 1.5K |
| 09:59 | 135.03 | 135.18 | 135.03 | 135.18 | 2.0K |
| 10:00 | 135.20 | 135.20 | 135.19 | 135.19 | 1.9K |
| 10:01 | 135.20 | 135.20 | 135.15 | 135.15 | 1.1K |
| 10:02 | 135.23 | 135.23 | 135.23 | 135.23 | 1.3K |
| 10:05 | 135.30 | 135.30 | 135.30 | 135.29 | 1.1K |
| 10:06 | 135.30 | 135.30 | 135.28 | 135.28 | 0.6K |
| 10:08 | 135.30 | 135.30 | 135.30 | 135.30 | 1.4K |
| 10:11 | 134.98 | 134.98 | 134.98 | 134.98 | 0.4K |
| 10:12 | 135.30 | 135.30 | 135.30 | 135.30 | 0.4K |
| 10:14 | 135.19 | 135.19 | 135.19 | 135.19 | 0.3K |
| 10:15 | 135.20 | 135.20 | 135.06 | 135.06 | 1.2K |
| 10:18 | 135.32 | 135.32 | 135.32 | 135.32 | 2.3K |
| 10:20 | 135.56 | 135.69 | 135.56 | 135.59 | 2.0K |
| 10:24 | 135.82 | 135.82 | 135.82 | 135.82 | 0.7K |
| 10:25 | 135.90 | 135.90 | 135.76 | 135.76 | 0.9K |
| 10:27 | 135.76 | 135.82 | 135.72 | 135.82 | 1.0K |
| 10:28 | 135.85 | 135.89 | 135.85 | 135.89 | 0.5K |
| 10:29 | 135.95 | 136.09 | 135.95 | 135.98 | 2.2K |
| 10:30 | 135.93 | 135.99 | 135.93 | 135.97 | 0.7K |
| 10:31 | 135.97 | 136.12 | 135.95 | 136.04 | 8.5K |
| 10:32 | 136.10 | 136.10 | 136.04 | 136.06 | 1.0K |
| 10:33 | 136.06 | 136.18 | 136.06 | 136.18 | 1.8K |
| 10:34 | 136.21 | 136.21 | 136.21 | 136.21 | 0.2K |
| 10:35 | 136.23 | 136.23 | 136.23 | 136.23 | 0.8K |
| 10:36 | 136.09 | 136.09 | 136.09 | 136.09 | 1.4K |
| 10:37 | 136.16 | 136.16 | 136.12 | 136.12 | 0.9K |
| 10:38 | 136.16 | 136.16 | 136.16 | 136.16 | 0.8K |
| 10:39 | 136.35 | 136.35 | 136.35 | 136.35 | 0.5K |
| 10:40 | 136.22 | 136.24 | 136.22 | 136.24 | 0.6K |
| 10:41 | 136.24 | 136.30 | 136.23 | 136.23 | 0.5K |
| 10:42 | 136.24 | 136.25 | 136.11 | 136.10 | 1.4K |
| 10:43 | 136.11 | 136.11 | 136.11 | 136.11 | 0.7K |
| 10:45 | 136.24 | 136.24 | 136.24 | 136.24 | 0.4K |
| 10:47 | 136.08 | 136.08 | 136.03 | 136.06 | 2.6K |
| 10:49 | 136.10 | 136.10 | 136.10 | 136.10 | 0.9K |
| 10:53 | 136.40 | 136.40 | 136.40 | 136.40 | 1.0K |
| 10:55 | 136.35 | 136.35 | 136.35 | 136.35 | 2.5K |
| 11:00 | 136.38 | 136.38 | 136.38 | 136.38 | 0.8K |
| 11:01 | 136.48 | 136.57 | 136.48 | 136.57 | 6.0K |
| 11:03 | 136.27 | 136.27 | 136.27 | 136.27 | 1.2K |
| 11:06 | 136.27 | 136.27 | 136.27 | 136.27 | 2.2K |
| 11:08 | 136.02 | 136.02 | 136.02 | 136.01 | 1.2K |
| 11:09 | 136.04 | 136.04 | 136.04 | 136.04 | 0.2K |
| 11:10 | 136.01 | 136.01 | 136.01 | 136.01 | 1.2K |
| 11:12 | 135.86 | 135.86 | 135.86 | 135.86 | 0.4K |
| 11:15 | 136.23 | 136.23 | 136.23 | 136.23 | 0.2K |
| 11:16 | 136.03 | 136.03 | 136.03 | 136.03 | 0.6K |
| 11:18 | 136.32 | 136.32 | 136.32 | 136.32 | 1.4K |
| 11:21 | 136.13 | 136.13 | 136.13 | 136.13 | 1.7K |
| 11:25 | 136.24 | 136.24 | 136.22 | 136.22 | 0.5K |
| 11:26 | 136.16 | 136.16 | 136.16 | 136.16 | 0.7K |
| 11:29 | 135.92 | 135.92 | 135.92 | 135.92 | 0.6K |
| 11:31 | 136.09 | 136.09 | 136.09 | 136.09 | 0.7K |
| 11:33 | 135.95 | 135.95 | 135.95 | 135.95 | 0.3K |
| 11:35 | 135.86 | 135.86 | 135.86 | 135.86 | 0.7K |
| 11:36 | 135.93 | 135.93 | 135.93 | 135.93 | 0.8K |
| 11:37 | 135.84 | 135.84 | 135.84 | 135.84 | 0.4K |
| 11:39 | 135.80 | 135.80 | 135.80 | 135.80 | 1.5K |
| 11:41 | 135.80 | 135.80 | 135.80 | 135.80 | 0.6K |
| 11:43 | 135.85 | 135.85 | 135.85 | 135.85 | 0.2K |
| 11:44 | 135.83 | 135.83 | 135.82 | 135.82 | 0.7K |
| 11:46 | 135.83 | 135.83 | 135.83 | 135.82 | 0.8K |
| 11:50 | 135.87 | 135.87 | 135.87 | 135.87 | 1.9K |
| 11:52 | 135.95 | 135.95 | 135.82 | 135.82 | 1.8K |
| 11:54 | 135.86 | 135.86 | 135.86 | 135.86 | 1.2K |
| 11:59 | 135.86 | 135.86 | 135.86 | 135.86 | 0.6K |
| 12:03 | 135.61 | 135.61 | 135.61 | 135.60 | 0.5K |
| 12:06 | 135.62 | 135.62 | 135.62 | 135.62 | 0.9K |
| 12:10 | 135.57 | 135.57 | 135.57 | 135.57 | 0.4K |
| 12:13 | 135.76 | 135.81 | 135.76 | 135.81 | 0.9K |
| 12:18 | 135.73 | 135.73 | 135.73 | 135.73 | 1.7K |
| 12:32 | 135.64 | 135.64 | 135.64 | 135.64 | 0.9K |
| 12:35 | 135.55 | 135.55 | 135.55 | 135.55 | 0.3K |
| 12:37 | 135.75 | 135.75 | 135.75 | 135.75 | 0.2K |
| 12:38 | 135.81 | 135.81 | 135.81 | 135.81 | 0.6K |
| 12:39 | 135.72 | 135.72 | 135.72 | 135.72 | 0.7K |
| 12:42 | 135.52 | 135.62 | 135.52 | 135.62 | 0.3K |
| 12:43 | 135.65 | 135.65 | 135.65 | 135.65 | 2.9K |
| 12:53 | 135.71 | 135.72 | 135.71 | 135.72 | 0.2K |
| 12:54 | 135.52 | 135.56 | 135.52 | 135.56 | 2.2K |
| 13:00 | 135.64 | 135.64 | 135.64 | 135.64 | 0.5K |
| 13:02 | 135.66 | 135.66 | 135.66 | 135.66 | 0.5K |
| 13:03 | 135.66 | 135.66 | 135.66 | 135.66 | 1.3K |
| 13:09 | 135.65 | 135.81 | 135.65 | 135.78 | 2.6K |
| 13:19 | 135.90 | 135.90 | 135.90 | 135.90 | 0.3K |
| 13:20 | 136.02 | 136.02 | 136.02 | 136.01 | 1.2K |
| 13:23 | 136.03 | 136.06 | 136.03 | 136.06 | 0.6K |
| 13:24 | 135.91 | 135.91 | 135.91 | 135.91 | 0.6K |
| 13:26 | 136.16 | 136.16 | 136.16 | 136.16 | 0.1K |
| 13:27 | 136.07 | 136.07 | 136.00 | 136.00 | 0.8K |
| 13:28 | 136.00 | 136.00 | 136.00 | 136.00 | 2.1K |
| 13:30 | 136.16 | 136.16 | 136.16 | 136.16 | 0.4K |
| 13:31 | 136.23 | 136.23 | 136.23 | 136.23 | 2.1K |
| 13:35 | 136.08 | 136.08 | 136.08 | 136.07 | 0.2K |
| 13:36 | 136.14 | 136.20 | 136.14 | 136.20 | 1.4K |
| 13:37 | 136.18 | 136.18 | 136.18 | 136.18 | 0.5K |
| 13:40 | 136.11 | 136.17 | 136.11 | 136.17 | 0.8K |
| 13:41 | 136.18 | 136.18 | 136.18 | 136.18 | 0.3K |
| 13:43 | 136.16 | 136.16 | 136.16 | 136.16 | 0.5K |
| 13:45 | 136.07 | 136.07 | 136.07 | 136.07 | 0.2K |
| 13:46 | 136.08 | 136.08 | 136.08 | 136.08 | 1.0K |
| 13:51 | 136.09 | 136.09 | 136.09 | 136.09 | 0.8K |
| 13:58 | 135.92 | 135.92 | 135.92 | 135.92 | 0.2K |
| 14:01 | 135.98 | 135.98 | 135.98 | 135.98 | 0.7K |
| 14:02 | 135.93 | 135.93 | 135.93 | 135.93 | 0.5K |
| 14:03 | 135.98 | 136.03 | 135.98 | 136.03 | 0.3K |
| 14:05 | 136.06 | 136.06 | 136.06 | 136.06 | 0.8K |
| 14:08 | 135.93 | 135.93 | 135.93 | 135.93 | 1.0K |
| 14:14 | 136.04 | 136.08 | 136.04 | 136.08 | 1.7K |
| 14:18 | 136.07 | 136.07 | 136.07 | 136.07 | 0.4K |
| 14:19 | 136.07 | 136.07 | 136.07 | 136.07 | 0.5K |
| 14:23 | 136.10 | 136.10 | 136.08 | 136.07 | 0.6K |
| 14:24 | 136.26 | 136.26 | 136.26 | 136.26 | 0.3K |
| 14:25 | 136.27 | 136.27 | 136.21 | 136.21 | 0.5K |
| 14:30 | 136.08 | 136.08 | 136.08 | 136.08 | 0.5K |
| 14:33 | 136.05 | 136.05 | 136.05 | 136.05 | 0.2K |
| 14:34 | 136.08 | 136.08 | 136.08 | 136.08 | 0.3K |
| 14:36 | 135.96 | 135.96 | 135.96 | 135.96 | 0.4K |
| 14:37 | 136.00 | 136.02 | 136.00 | 136.02 | 0.8K |
| 14:38 | 135.97 | 135.97 | 135.97 | 135.97 | 0.1K |
| 14:39 | 136.02 | 136.02 | 136.02 | 136.02 | 0.5K |
| 14:44 | 135.95 | 135.95 | 135.95 | 135.95 | 0.1K |
| 14:45 | 136.00 | 136.00 | 136.00 | 136.00 | 0.6K |
| 14:46 | 135.85 | 135.85 | 135.85 | 135.85 | 0.4K |
| 14:48 | 135.71 | 135.71 | 135.71 | 135.71 | 0.5K |
| 14:49 | 135.71 | 135.71 | 135.61 | 135.60 | 2.4K |
| 14:51 | 135.63 | 135.63 | 135.63 | 135.63 | 0.7K |
| 14:53 | 135.58 | 135.58 | 135.58 | 135.58 | 0.7K |
| 14:55 | 135.66 | 135.66 | 135.66 | 135.66 | 0.5K |
| 14:56 | 135.67 | 135.67 | 135.67 | 135.67 | 1.6K |
| 15:01 | 135.73 | 135.73 | 135.73 | 135.73 | 0.3K |
| 15:04 | 135.52 | 135.58 | 135.52 | 135.58 | 0.2K |
| 15:05 | 135.53 | 135.53 | 135.53 | 135.53 | 0.2K |
| 15:06 | 135.43 | 135.43 | 135.43 | 135.43 | 1.1K |
| 15:11 | 135.54 | 135.54 | 135.54 | 135.54 | 0.5K |
| 15:13 | 135.60 | 135.61 | 135.60 | 135.60 | 7.9K |
| 15:14 | 135.68 | 135.68 | 135.68 | 135.68 | 0.7K |
| 15:19 | 135.68 | 135.68 | 135.68 | 135.68 | 0.3K |
| 15:21 | 135.89 | 135.89 | 135.89 | 135.89 | 3.6K |
| 15:22 | 135.94 | 135.94 | 135.94 | 135.94 | 1.3K |
| 15:26 | 135.91 | 135.93 | 135.91 | 135.93 | 3.0K |
| 15:27 | 135.92 | 135.94 | 135.92 | 135.94 | 2.2K |
| 15:30 | 135.77 | 135.77 | 135.77 | 135.77 | 8.0K |
| 15:31 | 135.70 | 135.70 | 135.70 | 135.70 | 3.7K |
| 15:33 | 135.69 | 135.69 | 135.69 | 135.69 | 0.4K |
| 15:34 | 135.70 | 135.73 | 135.70 | 135.73 | 0.9K |
| 15:35 | 135.74 | 135.81 | 135.74 | 135.81 | 2.2K |
| 15:36 | 135.76 | 135.81 | 135.76 | 135.81 | 0.9K |
| 15:37 | 135.80 | 135.80 | 135.80 | 135.80 | 0.4K |
| 15:38 | 135.82 | 135.82 | 135.80 | 135.80 | 0.5K |
| 15:39 | 135.84 | 135.84 | 135.76 | 135.77 | 1.8K |
| 15:40 | 135.76 | 135.76 | 135.70 | 135.70 | 3.4K |
| 15:41 | 135.75 | 135.88 | 135.75 | 135.88 | 2.1K |
| 15:42 | 135.94 | 135.94 | 135.87 | 135.87 | 0.7K |
| 15:43 | 135.89 | 135.89 | 135.83 | 135.87 | 1.9K |
| 15:44 | 135.88 | 135.88 | 135.88 | 135.88 | 0.4K |
| 15:45 | 135.97 | 135.97 | 135.94 | 135.94 | 0.9K |
| 15:46 | 135.96 | 136.00 | 135.94 | 136.00 | 2.1K |
| 15:47 | 136.03 | 136.03 | 135.97 | 135.97 | 1.3K |
| 15:48 | 136.11 | 136.14 | 136.11 | 136.14 | 1.1K |
| 15:49 | 136.13 | 136.13 | 136.06 | 136.08 | 3.2K |
| 15:50 | 136.04 | 136.04 | 135.83 | 135.94 | 6.5K |
| 15:51 | 135.98 | 135.98 | 135.87 | 135.93 | 3.9K |
| 15:52 | 135.91 | 135.98 | 135.91 | 135.98 | 3.2K |
| 15:53 | 135.98 | 135.98 | 135.91 | 135.91 | 2.4K |
| 15:54 | 135.92 | 136.01 | 135.92 | 136.01 | 5.6K |
| 15:55 | 136.01 | 136.01 | 135.87 | 135.87 | 6.4K |
| 15:56 | 135.90 | 135.90 | 135.83 | 135.85 | 4.5K |
| 15:57 | 135.84 | 135.85 | 135.81 | 135.85 | 4.0K |
| 15:58 | 135.90 | 135.90 | 135.83 | 135.83 | 5.0K |
| 15:59 | 135.83 | 135.98 | 135.81 | 135.90 | 7.1K |