223.55
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 208.75 | 208.75 | 208.34 | 208.34 | 2.5K |
09:31 | 206.91 | 206.91 | 206.91 | 206.91 | 1.3K |
09:43 | 207.67 | 207.67 | 207.67 | 207.67 | 0.1K |
09:45 | 207.09 | 207.57 | 207.09 | 207.57 | 1.0K |
09:50 | 208.04 | 208.22 | 208.04 | 208.22 | 0.8K |
09:53 | 208.48 | 208.48 | 208.48 | 208.48 | 0.5K |
09:54 | 208.58 | 208.67 | 208.58 | 208.67 | 1.6K |
09:59 | 208.85 | 208.85 | 208.85 | 208.85 | 0.9K |
10:01 | 209.17 | 209.17 | 209.17 | 209.17 | 0.3K |
10:03 | 209.15 | 209.15 | 209.15 | 209.15 | 1.9K |
10:14 | 209.72 | 209.72 | 209.72 | 209.72 | 0.9K |
10:16 | 209.72 | 209.72 | 209.72 | 209.72 | 0.7K |
10:18 | 209.87 | 209.87 | 209.87 | 209.87 | 0.7K |
10:21 | 209.30 | 209.30 | 209.26 | 209.26 | 3.8K |
10:30 | 209.22 | 209.22 | 209.22 | 209.22 | 2.3K |
10:32 | 208.89 | 208.89 | 208.89 | 208.89 | 1.7K |
10:37 | 208.47 | 208.47 | 208.47 | 208.47 | 0.6K |
10:39 | 208.54 | 208.54 | 208.54 | 208.54 | 0.9K |
10:44 | 208.85 | 208.85 | 208.85 | 208.85 | 2.0K |
10:46 | 208.87 | 208.87 | 208.87 | 208.87 | 0.4K |
10:48 | 208.87 | 208.87 | 208.87 | 208.87 | 0.1K |
10:49 | 209.11 | 209.11 | 209.11 | 209.11 | 1.6K |
10:51 | 208.72 | 208.73 | 208.72 | 208.73 | 1.2K |
10:57 | 208.17 | 208.17 | 208.17 | 208.17 | 0.2K |
10:58 | 208.80 | 208.80 | 208.80 | 208.80 | 0.1K |
10:59 | 208.72 | 208.72 | 208.72 | 208.72 | 1.0K |
11:01 | 208.71 | 208.71 | 208.71 | 208.71 | 1.0K |
11:05 | 208.59 | 208.59 | 208.59 | 208.59 | 0.5K |
11:09 | 208.55 | 208.55 | 208.55 | 208.55 | 0.5K |
11:11 | 208.55 | 208.55 | 208.55 | 208.55 | 0.2K |
11:14 | 208.55 | 208.94 | 208.55 | 208.94 | 0.6K |
11:15 | 208.58 | 208.94 | 208.58 | 208.94 | 0.8K |
11:18 | 208.54 | 208.54 | 208.54 | 208.54 | 0.6K |
11:20 | 208.84 | 208.84 | 208.69 | 208.69 | 2.2K |
11:23 | 208.83 | 208.83 | 208.83 | 208.83 | 2.5K |
11:32 | 208.88 | 208.88 | 208.88 | 208.88 | 0.4K |
11:33 | 209.04 | 209.04 | 208.98 | 208.98 | 0.9K |
11:35 | 209.08 | 209.08 | 209.08 | 209.08 | 2.7K |
11:41 | 208.84 | 208.84 | 208.84 | 208.84 | 0.7K |
11:47 | 208.77 | 208.77 | 208.77 | 208.77 | 1.7K |
11:59 | 208.36 | 208.36 | 208.36 | 208.36 | 1.2K |
12:00 | 208.36 | 208.55 | 208.36 | 208.55 | 1.7K |
12:04 | 208.36 | 208.36 | 208.36 | 208.36 | 0.6K |
12:06 | 208.35 | 208.35 | 208.35 | 208.35 | 1.1K |
12:14 | 208.42 | 208.66 | 208.42 | 208.66 | 1.7K |
12:15 | 208.54 | 208.54 | 208.54 | 208.54 | 0.5K |
12:18 | 208.59 | 208.59 | 208.59 | 208.59 | 3.5K |
12:20 | 208.41 | 208.41 | 208.41 | 208.41 | 0.4K |
12:21 | 208.47 | 208.47 | 208.47 | 208.47 | 0.8K |
12:24 | 208.61 | 208.61 | 208.57 | 208.57 | 3.6K |
12:25 | 208.29 | 208.29 | 208.25 | 208.25 | 10.4K |
12:27 | 208.23 | 208.23 | 208.23 | 208.23 | 0.6K |
12:30 | 208.35 | 208.35 | 208.35 | 208.35 | 2.5K |
12:39 | 208.48 | 208.48 | 208.48 | 208.48 | 0.9K |
12:45 | 208.46 | 208.46 | 208.44 | 208.44 | 2.2K |
12:50 | 208.48 | 208.48 | 208.48 | 208.48 | 1.5K |
12:51 | 208.73 | 208.73 | 208.73 | 208.73 | 1.7K |
12:55 | 208.81 | 208.81 | 208.81 | 208.81 | 1.7K |
12:56 | 208.68 | 208.68 | 208.68 | 208.68 | 1.0K |
12:57 | 208.68 | 208.68 | 208.68 | 208.68 | 0.4K |
12:58 | 208.68 | 208.68 | 208.68 | 208.68 | 0.5K |
13:00 | 209.03 | 209.03 | 209.03 | 209.03 | 0.8K |
13:07 | 208.80 | 208.80 | 208.80 | 208.80 | 0.5K |
13:11 | 208.83 | 208.85 | 208.83 | 208.85 | 0.4K |
13:12 | 208.85 | 208.85 | 208.85 | 208.85 | 0.4K |
13:14 | 208.88 | 208.88 | 208.88 | 208.88 | 1.2K |
13:16 | 208.74 | 208.92 | 208.74 | 208.92 | 1.5K |
13:17 | 209.03 | 209.18 | 209.03 | 209.18 | 1.5K |
13:18 | 209.29 | 209.29 | 209.29 | 209.29 | 0.3K |
13:21 | 209.34 | 209.34 | 209.34 | 209.34 | 1.6K |
13:26 | 209.22 | 209.22 | 209.22 | 209.22 | 0.7K |
13:29 | 209.28 | 209.28 | 209.28 | 209.28 | 0.3K |
13:30 | 209.41 | 209.41 | 209.41 | 209.41 | 0.3K |
13:31 | 209.56 | 209.56 | 209.56 | 209.56 | 1.4K |
13:32 | 209.36 | 209.36 | 209.36 | 209.36 | 1.2K |
13:37 | 209.78 | 209.78 | 209.78 | 209.78 | 2.6K |
13:39 | 209.54 | 209.54 | 209.53 | 209.53 | 1.3K |
13:47 | 209.61 | 209.61 | 209.61 | 209.61 | 0.7K |
13:52 | 209.79 | 209.79 | 209.79 | 209.79 | 1.1K |
13:54 | 209.86 | 209.87 | 209.86 | 209.87 | 1.9K |
13:58 | 209.68 | 209.68 | 209.68 | 209.68 | 2.4K |
14:06 | 209.67 | 209.67 | 209.67 | 209.67 | 0.6K |
14:08 | 209.67 | 209.67 | 209.67 | 209.67 | 0.1K |
14:09 | 209.67 | 209.67 | 209.67 | 209.67 | 1.8K |
14:14 | 209.74 | 209.85 | 209.74 | 209.85 | 1.7K |
14:16 | 209.78 | 209.79 | 209.78 | 209.79 | 2.3K |
14:20 | 209.94 | 209.96 | 209.94 | 209.96 | 3.6K |
14:30 | 209.38 | 209.38 | 209.35 | 209.35 | 0.5K |
14:32 | 209.53 | 209.53 | 209.53 | 209.53 | 0.2K |
14:33 | 209.41 | 209.65 | 209.41 | 209.65 | 1.8K |
14:34 | 209.55 | 209.55 | 209.55 | 209.55 | 1.1K |
14:38 | 209.63 | 209.63 | 209.63 | 209.63 | 2.9K |
14:47 | 209.98 | 209.98 | 209.98 | 209.98 | 0.6K |
14:48 | 210.17 | 210.17 | 210.17 | 210.17 | 3.8K |
14:52 | 210.35 | 210.35 | 210.35 | 210.35 | 0.4K |
14:53 | 210.31 | 210.31 | 210.31 | 210.31 | 0.9K |
14:55 | 210.32 | 210.32 | 210.32 | 210.32 | 1.5K |
14:57 | 210.21 | 210.21 | 210.21 | 210.21 | 0.3K |
14:58 | 210.44 | 210.44 | 210.44 | 210.44 | 1.6K |
15:01 | 210.54 | 210.54 | 210.54 | 210.54 | 0.4K |
15:02 | 210.54 | 210.58 | 210.54 | 210.58 | 3.2K |
15:04 | 210.69 | 210.69 | 210.69 | 210.69 | 2.1K |
15:06 | 210.80 | 210.80 | 210.80 | 210.80 | 0.2K |
15:07 | 210.81 | 210.81 | 210.81 | 210.81 | 0.8K |
15:09 | 210.72 | 210.72 | 210.72 | 210.72 | 0.7K |
15:11 | 210.65 | 210.65 | 210.65 | 210.65 | 0.8K |
15:12 | 210.74 | 210.74 | 210.74 | 210.74 | 0.4K |
15:13 | 210.69 | 210.69 | 210.69 | 210.69 | 1.6K |
15:14 | 210.73 | 210.73 | 210.73 | 210.73 | 2.8K |
15:15 | 210.89 | 210.89 | 210.89 | 210.89 | 0.9K |
15:18 | 210.66 | 210.66 | 210.53 | 210.53 | 2.1K |
15:19 | 210.52 | 210.52 | 210.52 | 210.52 | 1.3K |
15:22 | 210.43 | 210.43 | 210.42 | 210.42 | 0.6K |
15:23 | 210.38 | 210.38 | 210.24 | 210.38 | 3.1K |
15:24 | 210.32 | 210.32 | 210.32 | 210.32 | 0.3K |
15:25 | 210.32 | 210.32 | 210.32 | 210.32 | 2.4K |
15:29 | 210.42 | 210.42 | 210.42 | 210.42 | 0.8K |
15:31 | 210.35 | 210.35 | 210.28 | 210.28 | 6.1K |
15:32 | 209.96 | 209.99 | 209.96 | 209.99 | 13.4K |
15:38 | 209.80 | 209.80 | 209.80 | 209.80 | 1.0K |
15:39 | 209.62 | 209.62 | 209.62 | 209.62 | 0.8K |
15:40 | 209.89 | 209.89 | 209.89 | 209.89 | 0.7K |
15:41 | 209.89 | 209.89 | 209.89 | 209.89 | 0.9K |
15:42 | 209.78 | 209.86 | 209.78 | 209.80 | 4.9K |
15:43 | 209.72 | 209.72 | 209.72 | 209.72 | 0.7K |
15:44 | 209.72 | 209.78 | 209.72 | 209.78 | 1.1K |
15:45 | 209.72 | 209.80 | 209.72 | 209.80 | 5.0K |
15:46 | 209.68 | 209.68 | 209.68 | 209.68 | 0.7K |
15:47 | 209.88 | 209.88 | 209.88 | 209.88 | 2.2K |
15:48 | 209.87 | 209.87 | 209.87 | 209.87 | 2.3K |
15:50 | 209.73 | 210.04 | 209.73 | 209.95 | 3.2K |
15:51 | 210.14 | 210.19 | 210.14 | 210.19 | 3.6K |
15:52 | 210.13 | 210.21 | 210.13 | 210.13 | 1.3K |
15:53 | 210.19 | 210.19 | 210.19 | 210.19 | 0.3K |
15:54 | 210.14 | 210.29 | 210.14 | 210.29 | 3.4K |
15:55 | 210.41 | 210.41 | 210.21 | 210.31 | 3.6K |
15:56 | 210.31 | 210.36 | 210.19 | 210.30 | 8.9K |
15:57 | 210.23 | 210.23 | 210.10 | 210.10 | 7.1K |
15:58 | 210.11 | 210.29 | 210.11 | 210.16 | 5.1K |
15:59 | 210.24 | 210.46 | 210.09 | 210.31 | 71.9K |