Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 198.26 | 198.52 | 198.10 | 198.52 | 3.6K |
09:32 | 197.91 | 197.91 | 197.91 | 197.91 | 1.0K |
09:33 | 197.68 | 197.68 | 197.68 | 197.68 | 1.9K |
09:37 | 198.35 | 198.35 | 198.35 | 198.35 | 0.3K |
09:38 | 198.35 | 198.35 | 198.35 | 198.35 | 0.1K |
09:40 | 198.32 | 198.32 | 198.32 | 198.32 | 0.7K |
09:41 | 198.36 | 198.36 | 198.36 | 198.36 | 4.7K |
09:53 | 197.77 | 197.77 | 197.77 | 197.77 | 1.1K |
09:54 | 197.78 | 197.78 | 197.78 | 197.78 | 0.3K |
09:55 | 197.75 | 197.75 | 197.75 | 197.75 | 0.5K |
09:56 | 197.89 | 197.89 | 197.86 | 197.86 | 0.6K |
09:59 | 197.65 | 197.65 | 197.65 | 197.65 | 0.9K |
10:00 | 197.76 | 197.80 | 197.76 | 197.80 | 1.3K |
10:02 | 198.09 | 198.09 | 198.08 | 198.08 | 0.8K |
10:05 | 198.16 | 198.16 | 198.16 | 198.16 | 1.7K |
10:06 | 198.30 | 198.30 | 198.30 | 198.30 | 2.5K |
10:10 | 198.25 | 198.25 | 198.25 | 198.25 | 0.5K |
10:11 | 198.08 | 198.08 | 198.08 | 198.08 | 1.3K |
10:13 | 198.60 | 198.60 | 198.60 | 198.60 | 2.7K |
10:25 | 198.44 | 198.44 | 198.39 | 198.43 | 2.2K |
10:26 | 198.43 | 198.47 | 198.43 | 198.47 | 2.4K |
10:29 | 198.64 | 198.64 | 198.64 | 198.64 | 0.2K |
10:30 | 198.30 | 198.30 | 198.30 | 198.30 | 1.6K |
10:31 | 198.24 | 198.30 | 198.24 | 198.30 | 0.8K |
10:32 | 198.31 | 198.31 | 198.31 | 198.31 | 0.2K |
10:34 | 198.43 | 198.43 | 198.30 | 198.30 | 1.2K |
10:35 | 198.31 | 198.31 | 198.31 | 198.31 | 0.3K |
10:36 | 198.31 | 198.31 | 198.31 | 198.31 | 1.1K |
10:38 | 197.99 | 197.99 | 197.99 | 197.99 | 1.0K |
10:39 | 198.05 | 198.05 | 198.05 | 198.05 | 1.8K |
10:40 | 198.05 | 198.06 | 198.05 | 198.06 | 0.5K |
10:41 | 198.06 | 198.12 | 198.06 | 198.12 | 1.6K |
10:42 | 198.20 | 198.20 | 198.20 | 198.20 | 0.9K |
10:43 | 197.97 | 198.02 | 197.79 | 197.79 | 2.3K |
10:44 | 197.84 | 197.84 | 197.84 | 197.84 | 0.4K |
10:45 | 197.92 | 197.97 | 197.92 | 197.97 | 2.5K |
10:48 | 198.12 | 198.13 | 198.12 | 198.13 | 1.7K |
10:49 | 198.12 | 198.12 | 198.12 | 198.12 | 0.4K |
10:51 | 198.12 | 198.12 | 198.12 | 198.12 | 0.5K |
10:54 | 197.95 | 197.95 | 197.95 | 197.95 | 0.3K |
10:55 | 197.89 | 197.90 | 197.89 | 197.90 | 0.8K |
10:56 | 198.00 | 198.01 | 198.00 | 198.01 | 0.8K |
10:59 | 198.02 | 198.02 | 198.02 | 198.02 | 1.2K |
11:00 | 197.74 | 197.74 | 197.70 | 197.70 | 1.2K |
11:02 | 197.88 | 197.88 | 197.88 | 197.88 | 1.6K |
11:03 | 197.88 | 197.88 | 197.88 | 197.88 | 0.3K |
11:04 | 197.89 | 197.89 | 197.89 | 197.89 | 0.2K |
11:05 | 197.89 | 197.89 | 197.89 | 197.89 | 0.3K |
11:06 | 197.87 | 197.87 | 197.87 | 197.87 | 1.3K |
11:09 | 197.87 | 197.87 | 197.81 | 197.81 | 1.8K |
11:14 | 197.58 | 197.58 | 197.58 | 197.58 | 1.9K |
11:18 | 197.21 | 197.21 | 197.21 | 197.21 | 1.4K |
11:19 | 197.18 | 197.20 | 197.18 | 197.20 | 0.3K |
11:20 | 197.19 | 197.19 | 197.19 | 197.19 | 0.2K |
11:21 | 197.51 | 197.51 | 197.51 | 197.51 | 2.7K |
11:23 | 197.46 | 197.46 | 197.46 | 197.46 | 1.6K |
11:25 | 196.88 | 196.88 | 196.88 | 196.88 | 3.8K |
11:31 | 196.93 | 196.93 | 196.93 | 196.93 | 0.3K |
11:32 | 196.88 | 196.88 | 196.88 | 196.88 | 0.8K |
11:33 | 196.98 | 196.98 | 196.98 | 196.98 | 0.4K |
11:35 | 196.77 | 196.77 | 196.77 | 196.77 | 1.0K |
11:36 | 196.88 | 196.88 | 196.88 | 196.88 | 0.5K |
11:37 | 196.85 | 196.88 | 196.85 | 196.88 | 1.4K |
11:41 | 196.67 | 196.80 | 196.67 | 196.80 | 2.4K |
11:43 | 196.78 | 196.78 | 196.78 | 196.78 | 1.4K |
11:48 | 196.87 | 196.87 | 196.87 | 196.87 | 0.5K |
11:49 | 197.10 | 197.10 | 197.10 | 197.10 | 2.0K |
11:50 | 197.09 | 197.09 | 197.09 | 197.09 | 1.2K |
11:54 | 196.82 | 196.82 | 196.82 | 196.82 | 1.2K |
11:57 | 196.77 | 196.77 | 196.77 | 196.77 | 0.3K |
11:58 | 196.75 | 196.75 | 196.75 | 196.75 | 0.4K |
11:59 | 196.97 | 196.97 | 196.97 | 196.97 | 0.6K |
12:01 | 196.75 | 196.98 | 196.75 | 196.98 | 3.4K |
12:02 | 196.98 | 196.98 | 196.98 | 196.98 | 0.3K |
12:03 | 196.98 | 196.98 | 196.91 | 196.91 | 0.9K |
12:07 | 196.92 | 196.95 | 196.92 | 196.95 | 0.6K |
12:08 | 196.96 | 196.96 | 196.96 | 196.96 | 0.8K |
12:09 | 196.96 | 196.96 | 196.96 | 196.96 | 0.5K |
12:10 | 196.96 | 196.96 | 196.89 | 196.89 | 1.5K |
12:11 | 196.93 | 197.01 | 196.93 | 196.94 | 2.3K |
12:12 | 196.71 | 196.71 | 196.62 | 196.62 | 9.3K |
12:14 | 196.76 | 196.76 | 196.76 | 196.76 | 0.5K |
12:16 | 196.76 | 196.76 | 196.76 | 196.76 | 1.2K |
12:18 | 196.78 | 196.78 | 196.78 | 196.78 | 0.4K |
12:19 | 196.79 | 196.79 | 196.79 | 196.79 | 0.2K |
12:21 | 196.79 | 196.79 | 196.79 | 196.79 | 0.2K |
12:23 | 196.79 | 196.79 | 196.79 | 196.79 | 0.5K |
12:24 | 196.72 | 196.74 | 196.72 | 196.74 | 1.2K |
12:26 | 196.66 | 196.66 | 196.63 | 196.63 | 1.6K |
12:27 | 196.70 | 196.70 | 196.69 | 196.69 | 1.1K |
12:28 | 196.55 | 196.55 | 196.55 | 196.55 | 0.5K |
12:29 | 196.69 | 196.69 | 196.69 | 196.69 | 2.0K |
12:32 | 196.89 | 196.89 | 196.89 | 196.89 | 0.5K |
12:34 | 196.94 | 196.94 | 196.94 | 196.94 | 1.1K |
12:37 | 196.97 | 196.97 | 196.97 | 196.97 | 0.1K |
12:38 | 196.97 | 196.97 | 196.97 | 196.97 | 0.5K |
12:40 | 196.89 | 196.89 | 196.81 | 196.81 | 1.4K |
12:44 | 196.83 | 196.91 | 196.83 | 196.91 | 2.4K |
12:45 | 196.92 | 196.92 | 196.92 | 196.92 | 0.8K |
12:46 | 196.93 | 196.93 | 196.93 | 196.93 | 1.2K |
12:48 | 196.97 | 196.97 | 196.97 | 196.97 | 0.9K |
12:50 | 196.93 | 196.98 | 196.93 | 196.98 | 0.4K |
12:51 | 196.98 | 196.98 | 196.98 | 196.98 | 0.4K |
12:52 | 196.98 | 196.98 | 196.98 | 196.98 | 2.2K |
12:56 | 196.75 | 196.75 | 196.67 | 196.67 | 2.6K |
13:00 | 196.66 | 196.66 | 196.66 | 196.66 | 0.6K |
13:01 | 196.67 | 196.67 | 196.67 | 196.67 | 0.7K |
13:04 | 196.72 | 196.72 | 196.72 | 196.72 | 1.1K |
13:08 | 196.66 | 196.66 | 196.66 | 196.66 | 1.5K |
13:12 | 196.45 | 196.45 | 196.45 | 196.45 | 0.2K |
13:13 | 196.33 | 196.33 | 196.20 | 196.20 | 1.7K |
13:14 | 196.20 | 196.20 | 196.20 | 196.20 | 0.8K |
13:16 | 196.21 | 196.21 | 196.21 | 196.21 | 0.4K |
13:17 | 196.21 | 196.21 | 196.21 | 196.21 | 1.7K |
13:20 | 196.16 | 196.16 | 196.11 | 196.11 | 0.5K |
13:22 | 196.19 | 196.24 | 196.19 | 196.24 | 4.0K |
13:23 | 196.26 | 196.26 | 196.10 | 196.10 | 0.8K |
13:26 | 196.14 | 196.16 | 196.14 | 196.16 | 3.5K |
13:27 | 196.26 | 196.35 | 196.26 | 196.35 | 2.7K |
13:29 | 196.35 | 196.35 | 196.35 | 196.35 | 0.2K |
13:30 | 196.54 | 196.56 | 196.54 | 196.56 | 2.5K |
13:31 | 196.45 | 196.45 | 196.45 | 196.45 | 2.6K |
13:32 | 196.45 | 196.45 | 196.42 | 196.42 | 1.1K |
13:34 | 196.45 | 196.45 | 196.45 | 196.45 | 2.4K |
13:35 | 196.76 | 196.76 | 196.76 | 196.76 | 0.2K |
13:36 | 196.76 | 196.93 | 196.76 | 196.93 | 0.6K |
13:37 | 196.76 | 196.92 | 196.76 | 196.92 | 1.4K |
13:40 | 196.92 | 196.92 | 196.92 | 196.92 | 1.7K |
13:41 | 196.84 | 196.84 | 196.84 | 196.84 | 0.3K |
13:42 | 196.90 | 196.90 | 196.90 | 196.90 | 0.4K |
13:44 | 196.89 | 196.89 | 196.89 | 196.89 | 0.2K |
13:45 | 196.91 | 196.91 | 196.91 | 196.91 | 0.9K |
13:47 | 197.03 | 197.09 | 197.03 | 197.09 | 1.5K |
13:49 | 197.03 | 197.03 | 197.03 | 197.03 | 0.3K |
13:50 | 197.03 | 197.03 | 197.03 | 197.03 | 0.6K |
13:53 | 197.02 | 197.02 | 197.02 | 197.02 | 1.0K |
13:56 | 196.94 | 196.94 | 196.94 | 196.94 | 1.0K |
13:57 | 196.96 | 196.96 | 196.96 | 196.96 | 0.5K |
13:58 | 197.08 | 197.08 | 196.95 | 196.95 | 0.8K |
13:59 | 196.95 | 196.95 | 196.92 | 196.95 | 0.5K |
14:00 | 197.00 | 197.56 | 197.00 | 197.56 | 3.7K |
14:01 | 197.14 | 197.14 | 196.90 | 196.90 | 4.9K |
14:02 | 196.81 | 196.81 | 196.81 | 196.81 | 0.4K |
14:04 | 196.79 | 196.79 | 196.79 | 196.79 | 0.3K |
14:05 | 196.70 | 196.70 | 196.47 | 196.47 | 0.8K |
14:06 | 196.60 | 196.63 | 196.60 | 196.63 | 1.0K |
14:07 | 196.60 | 196.60 | 196.60 | 196.60 | 0.3K |
14:08 | 196.59 | 196.73 | 196.59 | 196.73 | 1.8K |
14:09 | 196.73 | 196.73 | 196.73 | 196.73 | 1.2K |
14:11 | 196.74 | 196.74 | 196.74 | 196.74 | 1.8K |
14:12 | 196.81 | 196.81 | 196.81 | 196.81 | 0.4K |
14:14 | 196.80 | 196.98 | 196.80 | 196.93 | 0.8K |
14:15 | 196.89 | 196.89 | 196.89 | 196.89 | 0.2K |
14:17 | 196.76 | 196.76 | 196.76 | 196.76 | 0.5K |
14:19 | 196.74 | 196.74 | 196.69 | 196.69 | 1.0K |
14:20 | 196.69 | 196.71 | 196.69 | 196.71 | 1.0K |
14:22 | 196.70 | 196.70 | 196.70 | 196.70 | 0.5K |
14:23 | 196.58 | 196.85 | 196.54 | 196.85 | 2.1K |
14:24 | 196.76 | 196.76 | 196.76 | 196.76 | 1.4K |
14:26 | 196.86 | 196.86 | 196.86 | 196.86 | 0.2K |
14:27 | 196.87 | 196.90 | 196.87 | 196.90 | 0.7K |
14:28 | 197.00 | 197.00 | 196.89 | 196.89 | 2.4K |
14:29 | 196.96 | 197.03 | 196.96 | 197.03 | 1.5K |
14:31 | 197.19 | 197.29 | 197.19 | 197.29 | 1.6K |
14:32 | 197.21 | 197.21 | 197.21 | 197.21 | 1.5K |
14:33 | 197.25 | 197.25 | 197.25 | 197.25 | 1.6K |
14:34 | 197.31 | 197.31 | 197.31 | 197.31 | 0.7K |
14:35 | 196.94 | 196.94 | 196.78 | 196.78 | 3.8K |
14:36 | 196.83 | 196.83 | 196.77 | 196.83 | 1.4K |
14:38 | 196.72 | 196.72 | 196.72 | 196.72 | 0.8K |
14:39 | 196.99 | 196.99 | 196.99 | 196.99 | 2.9K |
14:40 | 197.15 | 197.15 | 197.15 | 197.15 | 0.9K |
14:41 | 197.31 | 197.47 | 197.31 | 197.47 | 1.1K |
14:42 | 197.61 | 197.62 | 197.61 | 197.62 | 1.7K |
14:44 | 197.61 | 197.61 | 197.61 | 197.61 | 0.5K |
14:45 | 197.44 | 197.44 | 197.09 | 197.09 | 6.6K |
14:46 | 197.04 | 197.04 | 197.04 | 197.04 | 1.7K |
14:47 | 197.01 | 197.01 | 197.01 | 197.01 | 0.7K |
14:48 | 196.96 | 196.96 | 196.89 | 196.89 | 1.3K |
14:49 | 196.95 | 196.95 | 196.91 | 196.91 | 0.4K |
14:50 | 196.77 | 196.77 | 196.77 | 196.77 | 0.9K |
14:51 | 196.71 | 196.95 | 196.71 | 196.95 | 3.3K |
14:52 | 196.95 | 196.95 | 196.95 | 196.95 | 1.7K |
14:53 | 196.94 | 196.94 | 196.94 | 196.94 | 0.3K |
14:54 | 196.94 | 196.94 | 196.94 | 196.94 | 0.5K |
14:55 | 196.86 | 196.86 | 196.86 | 196.86 | 1.1K |
14:56 | 196.84 | 196.84 | 196.69 | 196.69 | 1.4K |
14:57 | 196.55 | 196.55 | 196.51 | 196.51 | 1.2K |
14:58 | 196.44 | 196.44 | 196.38 | 196.38 | 2.1K |
14:59 | 196.44 | 196.44 | 196.44 | 196.44 | 1.0K |
15:00 | 196.30 | 196.30 | 196.30 | 196.30 | 0.3K |
15:01 | 196.12 | 196.29 | 196.10 | 196.29 | 2.9K |
15:02 | 196.32 | 196.40 | 196.31 | 196.40 | 1.3K |
15:03 | 196.31 | 196.31 | 196.31 | 196.31 | 0.4K |
15:05 | 196.44 | 196.44 | 196.44 | 196.44 | 2.3K |
15:06 | 196.33 | 196.37 | 196.33 | 196.37 | 1.0K |
15:07 | 196.45 | 196.48 | 196.44 | 196.44 | 2.0K |
15:08 | 196.34 | 196.34 | 196.34 | 196.34 | 1.9K |
15:09 | 196.17 | 196.17 | 196.17 | 196.17 | 0.2K |
15:10 | 196.16 | 196.16 | 196.16 | 196.16 | 0.3K |
15:11 | 196.13 | 196.13 | 196.13 | 196.13 | 0.4K |
15:12 | 196.24 | 196.24 | 196.08 | 196.08 | 3.0K |
15:13 | 196.00 | 196.46 | 195.93 | 196.36 | 4.7K |
15:14 | 196.39 | 196.39 | 196.39 | 196.39 | 0.9K |
15:16 | 196.15 | 196.15 | 196.15 | 196.15 | 0.1K |
15:17 | 196.14 | 196.14 | 196.14 | 196.14 | 0.5K |
15:18 | 196.06 | 196.09 | 196.06 | 196.09 | 2.8K |
15:19 | 196.19 | 196.19 | 196.19 | 196.19 | 0.9K |
15:20 | 196.34 | 196.34 | 196.34 | 196.34 | 2.1K |
15:21 | 196.28 | 196.36 | 196.26 | 196.36 | 2.4K |
15:22 | 196.45 | 196.49 | 196.45 | 196.49 | 0.9K |
15:23 | 196.36 | 196.36 | 196.36 | 196.36 | 2.4K |
15:25 | 196.03 | 196.03 | 196.03 | 196.03 | 0.5K |
15:26 | 196.02 | 196.03 | 196.02 | 196.03 | 0.7K |
15:27 | 195.93 | 195.93 | 195.86 | 195.86 | 2.5K |
15:28 | 195.69 | 195.69 | 195.55 | 195.55 | 3.8K |
15:29 | 195.57 | 195.57 | 195.57 | 195.57 | 3.7K |
15:32 | 195.68 | 195.71 | 195.68 | 195.68 | 5.4K |
15:34 | 195.66 | 195.66 | 195.65 | 195.66 | 3.0K |
15:35 | 195.62 | 195.88 | 195.62 | 195.88 | 4.5K |
15:36 | 195.88 | 195.88 | 195.88 | 195.88 | 1.8K |
15:37 | 195.88 | 195.88 | 195.88 | 195.88 | 2.0K |
15:38 | 195.89 | 195.90 | 195.89 | 195.90 | 0.4K |
15:39 | 195.79 | 195.81 | 195.72 | 195.72 | 4.8K |
15:40 | 195.82 | 195.82 | 195.80 | 195.80 | 0.9K |
15:41 | 195.89 | 195.89 | 195.85 | 195.86 | 3.1K |
15:42 | 195.83 | 195.83 | 195.83 | 195.83 | 1.1K |
15:43 | 195.83 | 195.83 | 195.83 | 195.83 | 4.3K |
15:45 | 196.03 | 196.03 | 195.86 | 195.96 | 2.3K |
15:46 | 195.96 | 195.96 | 195.96 | 195.96 | 1.0K |
15:47 | 196.06 | 196.16 | 196.06 | 196.10 | 8.4K |
15:49 | 196.08 | 196.08 | 195.91 | 195.91 | 2.2K |
15:50 | 195.88 | 195.95 | 195.84 | 195.85 | 10.9K |
15:51 | 195.91 | 196.01 | 195.91 | 196.01 | 1.4K |
15:52 | 195.93 | 195.95 | 195.92 | 195.93 | 1.3K |
15:53 | 195.99 | 196.00 | 195.95 | 195.97 | 2.9K |
15:54 | 195.95 | 195.95 | 195.57 | 195.61 | 6.2K |
15:55 | 195.75 | 195.79 | 195.65 | 195.65 | 14.7K |
15:56 | 195.66 | 195.74 | 195.66 | 195.72 | 3.7K |
15:57 | 195.76 | 195.79 | 195.68 | 195.68 | 16.9K |
15:58 | 195.66 | 195.73 | 195.58 | 195.66 | 10.4K |
15:59 | 195.72 | 195.72 | 195.36 | 195.36 | 311.5K |