223.92
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 196.53 | 196.53 | 196.53 | 196.53 | 2.0K |
| 09:32 | 196.53 | 196.53 | 196.53 | 196.53 | 1.7K |
| 09:42 | 196.57 | 196.57 | 196.57 | 196.57 | 0.2K |
| 09:43 | 196.74 | 196.74 | 196.74 | 196.74 | 1.5K |
| 09:46 | 195.90 | 195.90 | 195.90 | 195.90 | 0.1K |
| 09:47 | 196.24 | 196.24 | 196.24 | 196.24 | 0.1K |
| 09:48 | 196.65 | 196.65 | 196.65 | 196.65 | 1.0K |
| 09:55 | 195.53 | 195.99 | 195.53 | 195.99 | 5.0K |
| 10:08 | 196.08 | 196.08 | 196.08 | 196.08 | 0.3K |
| 10:12 | 195.57 | 195.57 | 195.27 | 195.27 | 0.9K |
| 10:13 | 195.18 | 195.18 | 195.14 | 195.14 | 0.9K |
| 10:14 | 195.21 | 195.21 | 195.21 | 195.21 | 0.1K |
| 10:15 | 195.36 | 195.36 | 195.29 | 195.29 | 2.8K |
| 10:18 | 195.65 | 195.65 | 195.65 | 195.65 | 1.1K |
| 10:26 | 195.87 | 195.87 | 195.87 | 195.87 | 1.6K |
| 10:28 | 196.06 | 196.06 | 196.01 | 196.01 | 1.3K |
| 10:31 | 196.01 | 196.01 | 196.01 | 196.01 | 1.4K |
| 10:35 | 195.80 | 195.80 | 195.36 | 195.36 | 1.0K |
| 10:36 | 195.22 | 195.22 | 195.22 | 195.22 | 1.5K |
| 10:37 | 195.31 | 195.31 | 195.31 | 195.31 | 0.6K |
| 10:38 | 195.32 | 195.32 | 195.32 | 195.32 | 0.8K |
| 10:41 | 195.32 | 195.32 | 195.32 | 195.32 | 0.5K |
| 10:46 | 194.86 | 194.86 | 194.86 | 194.86 | 1.4K |
| 10:47 | 194.73 | 194.73 | 194.73 | 194.73 | 0.3K |
| 10:48 | 194.56 | 194.56 | 194.56 | 194.56 | 0.4K |
| 10:49 | 194.94 | 194.94 | 194.94 | 194.94 | 0.7K |
| 10:52 | 195.44 | 195.44 | 195.44 | 195.44 | 3.6K |
| 10:55 | 195.17 | 195.17 | 195.17 | 195.17 | 0.9K |
| 10:57 | 195.25 | 195.25 | 195.25 | 195.25 | 1.3K |
| 11:01 | 195.25 | 195.25 | 195.25 | 195.25 | 0.7K |
| 11:02 | 195.24 | 195.24 | 195.21 | 195.21 | 2.0K |
| 11:04 | 195.00 | 195.22 | 195.00 | 195.01 | 6.8K |
| 11:05 | 195.00 | 195.09 | 195.00 | 195.00 | 4.5K |
| 11:06 | 195.03 | 195.03 | 194.93 | 194.93 | 2.0K |
| 11:07 | 195.01 | 195.01 | 195.01 | 195.01 | 0.5K |
| 11:08 | 195.01 | 195.09 | 195.01 | 195.09 | 1.9K |
| 11:09 | 195.17 | 195.17 | 195.17 | 195.17 | 1.5K |
| 11:10 | 195.29 | 195.29 | 195.29 | 195.29 | 2.8K |
| 11:14 | 195.25 | 195.25 | 195.25 | 195.25 | 0.9K |
| 11:16 | 195.05 | 195.05 | 195.05 | 195.05 | 3.8K |
| 11:19 | 195.39 | 195.39 | 195.39 | 195.39 | 2.0K |
| 11:23 | 195.30 | 195.30 | 195.30 | 195.30 | 0.3K |
| 11:24 | 195.34 | 195.37 | 195.34 | 195.37 | 0.4K |
| 11:26 | 195.09 | 195.09 | 195.09 | 195.09 | 1.2K |
| 11:27 | 195.14 | 195.14 | 195.00 | 195.11 | 11.6K |
| 11:30 | 195.04 | 195.04 | 195.04 | 195.04 | 0.7K |
| 11:31 | 195.23 | 195.23 | 195.23 | 195.23 | 1.3K |
| 11:32 | 195.12 | 195.12 | 194.97 | 195.07 | 1.3K |
| 11:33 | 195.02 | 195.02 | 195.02 | 195.02 | 0.6K |
| 11:35 | 194.76 | 194.76 | 194.76 | 194.76 | 1.3K |
| 11:36 | 194.98 | 194.98 | 194.98 | 194.98 | 1.0K |
| 11:37 | 194.74 | 194.74 | 194.74 | 194.74 | 1.1K |
| 11:39 | 194.94 | 194.94 | 194.94 | 194.94 | 1.3K |
| 11:45 | 194.82 | 194.82 | 194.82 | 194.82 | 1.3K |
| 11:46 | 194.82 | 194.82 | 194.82 | 194.82 | 1.0K |
| 11:50 | 194.82 | 194.82 | 194.82 | 194.82 | 1.6K |
| 11:51 | 194.97 | 194.97 | 194.97 | 194.97 | 0.5K |
| 11:52 | 194.86 | 194.86 | 194.86 | 194.86 | 0.6K |
| 11:55 | 194.89 | 194.89 | 194.89 | 194.89 | 0.7K |
| 11:56 | 195.12 | 195.12 | 194.82 | 194.82 | 1.7K |
| 11:57 | 194.99 | 194.99 | 194.99 | 194.99 | 0.8K |
| 12:00 | 195.02 | 195.02 | 195.02 | 195.02 | 0.8K |
| 12:01 | 195.01 | 195.01 | 195.01 | 195.01 | 0.8K |
| 12:04 | 195.07 | 195.07 | 195.01 | 195.01 | 1.4K |
| 12:09 | 194.91 | 195.02 | 194.86 | 194.87 | 1.1K |
| 12:10 | 194.81 | 194.81 | 194.81 | 194.81 | 1.1K |
| 12:11 | 194.83 | 194.83 | 194.83 | 194.83 | 0.9K |
| 12:12 | 195.04 | 195.22 | 195.04 | 195.22 | 2.0K |
| 12:15 | 195.43 | 195.43 | 195.43 | 195.43 | 0.2K |
| 12:16 | 195.46 | 195.46 | 195.46 | 195.46 | 1.8K |
| 12:21 | 195.55 | 195.55 | 195.55 | 195.55 | 0.4K |
| 12:23 | 195.54 | 195.54 | 195.54 | 195.54 | 0.3K |
| 12:24 | 195.74 | 195.74 | 195.74 | 195.74 | 0.3K |
| 12:25 | 195.41 | 195.42 | 195.33 | 195.42 | 6.1K |
| 12:27 | 195.26 | 195.26 | 195.26 | 195.26 | 0.4K |
| 12:28 | 195.28 | 195.28 | 195.28 | 195.28 | 0.2K |
| 12:29 | 195.28 | 195.28 | 195.28 | 195.28 | 1.4K |
| 12:31 | 195.33 | 195.61 | 195.33 | 195.61 | 2.3K |
| 12:37 | 195.58 | 195.58 | 195.58 | 195.58 | 1.3K |
| 12:39 | 195.21 | 195.21 | 195.21 | 195.21 | 0.2K |
| 12:40 | 195.08 | 195.08 | 195.08 | 195.08 | 2.1K |
| 12:41 | 195.00 | 195.00 | 195.00 | 195.00 | 5.8K |
| 12:43 | 195.03 | 195.03 | 194.97 | 194.97 | 18.4K |
| 12:44 | 194.77 | 194.77 | 194.70 | 194.70 | 1.2K |
| 12:45 | 194.76 | 194.79 | 194.76 | 194.79 | 0.3K |
| 12:46 | 194.69 | 194.69 | 194.58 | 194.58 | 2.0K |
| 12:48 | 194.61 | 194.88 | 194.61 | 194.88 | 1.2K |
| 12:49 | 195.01 | 195.01 | 194.99 | 194.99 | 2.4K |
| 12:50 | 195.00 | 195.00 | 195.00 | 195.00 | 0.9K |
| 12:51 | 194.86 | 194.86 | 194.86 | 194.86 | 0.1K |
| 12:52 | 195.00 | 195.01 | 194.97 | 194.97 | 4.6K |
| 12:53 | 195.12 | 195.19 | 195.12 | 195.19 | 1.8K |
| 12:54 | 195.35 | 195.35 | 195.30 | 195.31 | 0.9K |
| 12:55 | 195.31 | 195.31 | 195.31 | 195.31 | 0.4K |
| 12:57 | 195.31 | 195.31 | 195.31 | 195.31 | 0.2K |
| 12:58 | 195.15 | 195.22 | 195.15 | 195.22 | 0.6K |
| 12:59 | 194.96 | 194.96 | 194.96 | 194.96 | 0.5K |
| 13:00 | 195.02 | 195.02 | 195.02 | 195.02 | 0.6K |
| 13:02 | 194.98 | 194.98 | 194.98 | 194.98 | 1.0K |
| 13:04 | 194.49 | 194.49 | 194.49 | 194.49 | 1.3K |
| 13:05 | 194.79 | 194.79 | 194.79 | 194.79 | 0.2K |
| 13:06 | 194.54 | 194.54 | 194.54 | 194.54 | 0.4K |
| 13:08 | 194.78 | 194.78 | 194.37 | 194.37 | 1.0K |
| 13:12 | 194.49 | 194.49 | 194.49 | 194.49 | 0.6K |
| 13:13 | 194.49 | 194.49 | 194.49 | 194.49 | 0.8K |
| 13:18 | 194.47 | 194.47 | 194.47 | 194.47 | 0.4K |
| 13:20 | 194.46 | 194.46 | 194.39 | 194.39 | 0.3K |
| 13:21 | 194.55 | 194.55 | 194.55 | 194.55 | 2.2K |
| 13:24 | 194.29 | 194.29 | 194.29 | 194.29 | 0.6K |
| 13:27 | 194.48 | 194.48 | 194.37 | 194.37 | 0.7K |
| 13:28 | 194.47 | 194.47 | 194.47 | 194.47 | 0.2K |
| 13:30 | 194.40 | 194.40 | 194.40 | 194.40 | 0.2K |
| 13:31 | 194.30 | 194.30 | 194.20 | 194.20 | 1.9K |
| 13:32 | 194.18 | 194.18 | 194.18 | 194.18 | 0.7K |
| 13:34 | 194.05 | 194.05 | 194.05 | 194.05 | 0.7K |
| 13:38 | 194.10 | 194.50 | 194.10 | 194.50 | 4.1K |
| 13:39 | 194.28 | 194.50 | 194.28 | 194.50 | 3.4K |
| 13:48 | 194.35 | 194.35 | 194.30 | 194.30 | 1.4K |
| 13:50 | 194.28 | 194.28 | 194.28 | 194.28 | 0.4K |
| 13:53 | 194.28 | 194.28 | 194.28 | 194.28 | 1.4K |
| 13:55 | 194.33 | 194.33 | 194.33 | 194.33 | 0.5K |
| 13:56 | 194.31 | 194.31 | 194.05 | 194.05 | 2.6K |
| 13:58 | 194.07 | 194.07 | 193.99 | 193.99 | 1.6K |
| 14:01 | 193.80 | 193.82 | 193.80 | 193.82 | 3.6K |
| 14:02 | 193.92 | 193.92 | 193.92 | 193.92 | 0.2K |
| 14:03 | 193.92 | 193.92 | 193.92 | 193.92 | 0.4K |
| 14:04 | 193.92 | 194.05 | 193.92 | 194.05 | 1.2K |
| 14:05 | 194.02 | 194.02 | 194.02 | 194.02 | 1.4K |
| 14:08 | 193.69 | 193.69 | 193.66 | 193.66 | 0.7K |
| 14:09 | 193.65 | 193.65 | 193.65 | 193.65 | 0.4K |
| 14:11 | 193.56 | 193.56 | 193.56 | 193.56 | 0.8K |
| 14:12 | 193.57 | 193.57 | 193.57 | 193.57 | 0.9K |
| 14:14 | 193.65 | 193.65 | 193.65 | 193.65 | 0.1K |
| 14:15 | 193.82 | 193.82 | 193.71 | 193.71 | 2.5K |
| 14:19 | 193.52 | 193.52 | 193.52 | 193.52 | 0.2K |
| 14:20 | 193.61 | 193.61 | 193.57 | 193.57 | 1.3K |
| 14:22 | 194.03 | 194.03 | 194.03 | 194.03 | 2.5K |
| 14:23 | 193.94 | 193.94 | 193.94 | 193.94 | 1.1K |
| 14:24 | 194.12 | 194.12 | 194.12 | 194.12 | 0.9K |
| 14:25 | 194.14 | 194.14 | 194.12 | 194.12 | 1.1K |
| 14:26 | 194.05 | 194.05 | 194.05 | 194.05 | 0.6K |
| 14:27 | 194.04 | 194.09 | 194.04 | 194.09 | 2.3K |
| 14:31 | 194.03 | 194.03 | 194.03 | 194.03 | 0.4K |
| 14:32 | 194.20 | 194.20 | 194.20 | 194.20 | 1.4K |
| 14:35 | 194.13 | 194.14 | 194.13 | 194.14 | 1.8K |
| 14:36 | 194.14 | 194.14 | 194.14 | 194.14 | 0.8K |
| 14:40 | 194.14 | 194.14 | 194.14 | 194.14 | 2.7K |
| 14:45 | 193.94 | 193.94 | 193.94 | 193.94 | 0.1K |
| 14:46 | 193.94 | 194.11 | 193.94 | 194.11 | 1.5K |
| 14:47 | 194.16 | 194.16 | 194.16 | 194.16 | 0.7K |
| 14:49 | 194.23 | 194.23 | 194.23 | 194.23 | 1.1K |
| 14:51 | 194.24 | 194.24 | 194.24 | 194.24 | 0.2K |
| 14:52 | 194.02 | 194.26 | 194.02 | 194.26 | 3.7K |
| 14:54 | 194.21 | 194.21 | 194.21 | 194.21 | 0.1K |
| 14:55 | 194.35 | 194.35 | 194.21 | 194.21 | 1.2K |
| 14:56 | 194.19 | 194.19 | 194.19 | 194.19 | 1.5K |
| 14:57 | 194.24 | 194.24 | 194.24 | 194.24 | 0.1K |
| 14:58 | 194.18 | 194.18 | 194.18 | 194.18 | 0.6K |
| 14:59 | 194.18 | 194.18 | 194.14 | 194.14 | 1.7K |
| 15:00 | 194.23 | 194.23 | 194.23 | 194.23 | 0.6K |
| 15:02 | 194.03 | 194.03 | 194.03 | 194.03 | 1.8K |
| 15:03 | 193.93 | 194.14 | 193.93 | 194.14 | 3.4K |
| 15:06 | 194.13 | 194.14 | 194.07 | 194.14 | 2.6K |
| 15:07 | 194.07 | 194.07 | 194.07 | 194.07 | 2.2K |
| 15:08 | 194.07 | 194.20 | 194.07 | 194.20 | 2.5K |
| 15:09 | 194.17 | 194.17 | 194.17 | 194.17 | 0.5K |
| 15:10 | 194.01 | 194.09 | 194.00 | 194.00 | 0.9K |
| 15:12 | 194.10 | 194.10 | 194.10 | 194.10 | 1.5K |
| 15:13 | 194.09 | 194.09 | 194.09 | 194.09 | 0.5K |
| 15:14 | 194.18 | 194.18 | 194.18 | 194.18 | 0.4K |
| 15:15 | 194.19 | 194.19 | 194.19 | 194.19 | 0.7K |
| 15:16 | 194.01 | 194.11 | 194.01 | 194.11 | 0.5K |
| 15:17 | 194.00 | 194.17 | 194.00 | 194.17 | 2.8K |
| 15:18 | 194.09 | 194.09 | 194.09 | 194.09 | 1.1K |
| 15:19 | 194.18 | 194.18 | 194.18 | 194.18 | 2.1K |
| 15:20 | 194.24 | 194.24 | 194.24 | 194.24 | 1.3K |
| 15:21 | 194.30 | 194.30 | 194.30 | 194.30 | 0.6K |
| 15:22 | 194.19 | 194.19 | 194.19 | 194.19 | 0.3K |
| 15:23 | 194.29 | 194.29 | 194.29 | 194.29 | 0.9K |
| 15:24 | 194.27 | 194.27 | 194.27 | 194.27 | 1.1K |
| 15:25 | 194.08 | 194.08 | 194.08 | 194.08 | 1.3K |
| 15:26 | 194.00 | 194.09 | 193.95 | 194.09 | 12.9K |
| 15:27 | 194.17 | 194.17 | 194.17 | 194.17 | 0.7K |
| 15:28 | 194.18 | 194.20 | 194.18 | 194.20 | 1.0K |
| 15:29 | 194.29 | 194.29 | 194.21 | 194.21 | 3.6K |
| 15:30 | 194.21 | 194.21 | 194.21 | 194.21 | 0.2K |
| 15:31 | 194.36 | 194.42 | 194.09 | 194.18 | 6.3K |
| 15:32 | 194.16 | 194.16 | 194.16 | 194.16 | 1.5K |
| 15:33 | 194.31 | 194.31 | 194.31 | 194.31 | 0.4K |
| 15:34 | 194.10 | 194.10 | 194.10 | 194.10 | 0.5K |
| 15:35 | 194.11 | 194.11 | 194.11 | 194.11 | 2.3K |
| 15:36 | 194.00 | 194.06 | 193.96 | 194.02 | 3.9K |
| 15:37 | 194.06 | 194.15 | 194.06 | 194.15 | 4.1K |
| 15:38 | 194.19 | 194.19 | 194.19 | 194.19 | 0.5K |
| 15:39 | 194.38 | 194.38 | 194.38 | 194.38 | 0.6K |
| 15:40 | 194.03 | 194.05 | 193.99 | 193.99 | 3.8K |
| 15:41 | 194.16 | 194.22 | 194.15 | 194.15 | 1.6K |
| 15:43 | 194.15 | 194.26 | 194.15 | 194.15 | 0.6K |
| 15:44 | 194.15 | 194.32 | 194.15 | 194.32 | 3.0K |
| 15:45 | 194.44 | 194.44 | 194.44 | 194.44 | 0.5K |
| 15:46 | 194.42 | 194.50 | 194.38 | 194.47 | 2.1K |
| 15:47 | 194.36 | 194.36 | 194.22 | 194.35 | 3.2K |
| 15:49 | 194.41 | 194.41 | 194.32 | 194.40 | 1.9K |
| 15:50 | 194.41 | 194.52 | 194.41 | 194.52 | 4.5K |
| 15:51 | 194.53 | 194.53 | 194.34 | 194.34 | 3.5K |
| 15:52 | 194.47 | 194.47 | 194.31 | 194.31 | 2.1K |
| 15:53 | 194.38 | 194.47 | 194.30 | 194.47 | 3.3K |
| 15:54 | 194.48 | 194.69 | 194.48 | 194.56 | 5.6K |
| 15:55 | 194.58 | 194.58 | 194.47 | 194.47 | 6.1K |
| 15:56 | 194.43 | 194.43 | 194.43 | 194.43 | 2.8K |
| 15:57 | 194.37 | 194.39 | 194.30 | 194.30 | 14.1K |
| 15:58 | 194.36 | 194.36 | 194.33 | 194.36 | 4.8K |
| 15:59 | 194.58 | 194.58 | 194.36 | 194.40 | 95.3K |