181.50
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 168.90 | 170.60 | 168.50 | 170.60 | 23.9K |
| 09:05 | 170.60 | 171.35 | 170.40 | 171.25 | 12.7K |
| 09:10 | 171.40 | 172.10 | 169.40 | 171.00 | 25.1K |
| 09:15 | 171.15 | 171.80 | 171.00 | 171.30 | 56.3K |
| 09:20 | 171.00 | 172.15 | 170.40 | 170.40 | 10.1K |
| 09:25 | 170.50 | 170.65 | 170.10 | 170.30 | 5.6K |
| 09:30 | 170.00 | 170.30 | 169.95 | 170.10 | 9.8K |
| 09:35 | 170.10 | 170.65 | 169.60 | 169.75 | 9.9K |
| 09:40 | 169.85 | 170.90 | 169.20 | 170.90 | 30.4K |
| 09:45 | 170.90 | 171.50 | 170.60 | 170.95 | 10.5K |
| 09:50 | 171.05 | 171.10 | 170.50 | 170.60 | 41.6K |
| 09:55 | 170.60 | 170.60 | 170.10 | 170.10 | 17.7K |
| 10:00 | 170.20 | 170.45 | 170.10 | 170.40 | 1.9K |
| 10:05 | 170.30 | 170.50 | 170.20 | 170.40 | 1.9K |
| 10:10 | 170.40 | 170.50 | 170.15 | 170.30 | 1.9K |
| 10:15 | 170.30 | 171.50 | 170.00 | 171.50 | 22.2K |
| 10:20 | 171.65 | 172.80 | 171.65 | 172.80 | 7.4K |
| 10:25 | 172.80 | 174.40 | 172.80 | 174.00 | 13.1K |
| 10:30 | 174.05 | 174.65 | 173.20 | 173.65 | 6.2K |
| 10:35 | 173.50 | 173.50 | 172.35 | 173.20 | 10.8K |
| 10:40 | 173.30 | 174.35 | 173.10 | 174.30 | 6.4K |
| 10:45 | 174.30 | 175.45 | 174.30 | 175.25 | 21.8K |
| 10:50 | 175.40 | 175.40 | 174.75 | 175.15 | 11.3K |
| 10:55 | 175.20 | 175.40 | 174.20 | 174.95 | 19.2K |
| 11:00 | 174.75 | 175.05 | 174.70 | 175.05 | 2.9K |
| 11:05 | 174.85 | 175.45 | 174.80 | 175.25 | 9.5K |
| 11:10 | 175.15 | 175.30 | 174.75 | 174.80 | 6.0K |
| 11:15 | 174.80 | 175.20 | 174.70 | 175.00 | 6.2K |
| 11:20 | 174.80 | 175.35 | 174.20 | 174.95 | 6.4K |
| 11:25 | 174.85 | 175.20 | 174.65 | 174.65 | 4.0K |
| 11:30 | 174.65 | 175.05 | 174.50 | 175.00 | 2.6K |
| 11:35 | 174.80 | 175.65 | 174.80 | 175.65 | 7.1K |
| 11:40 | 175.70 | 175.70 | 175.30 | 175.50 | 3.8K |
| 11:45 | 175.40 | 175.50 | 175.10 | 175.50 | 23.5K |
| 11:50 | 175.50 | 176.00 | 175.35 | 175.95 | 10.9K |
| 11:55 | 175.80 | 176.45 | 175.40 | 176.40 | 27.6K |
| 12:00 | 176.40 | 176.50 | 175.80 | 176.40 | 3.9K |
| 12:05 | 176.45 | 176.45 | 176.00 | 176.05 | 2.4K |
| 12:10 | 176.15 | 176.70 | 175.95 | 176.70 | 27.9K |
| 12:15 | 176.75 | 176.75 | 175.95 | 176.25 | 15.5K |
| 12:20 | 176.30 | 176.50 | 175.95 | 176.30 | 8.3K |
| 12:25 | 176.35 | 176.85 | 176.35 | 176.45 | 5.0K |
| 12:30 | 176.40 | 177.30 | 176.40 | 176.80 | 9.7K |
| 12:35 | 176.80 | 176.90 | 176.15 | 176.35 | 7.1K |
| 12:40 | 176.30 | 176.35 | 175.45 | 175.90 | 10.1K |
| 12:45 | 175.90 | 176.25 | 175.75 | 176.20 | 6.1K |
| 12:50 | 176.10 | 176.20 | 176.05 | 176.20 | 3.8K |
| 12:55 | 176.10 | 177.10 | 176.10 | 176.80 | 27.6K |
| 13:00 | 176.65 | 176.90 | 176.60 | 176.75 | 2.5K |
| 13:05 | 176.70 | 176.80 | 176.45 | 176.60 | 4.8K |
| 13:10 | 176.70 | 176.90 | 176.55 | 176.90 | 3.6K |
| 13:15 | 176.85 | 177.30 | 176.70 | 177.30 | 7.1K |
| 13:20 | 177.25 | 177.35 | 177.10 | 177.10 | 4.2K |
| 13:25 | 177.05 | 177.05 | 176.50 | 176.50 | 5.5K |
| 13:30 | 176.60 | 176.60 | 176.15 | 176.35 | 4.6K |
| 13:35 | 176.40 | 176.80 | 176.20 | 176.70 | 3.3K |
| 13:40 | 176.80 | 178.10 | 176.80 | 178.05 | 9.7K |
| 13:45 | 177.85 | 177.85 | 177.60 | 177.70 | 5.5K |
| 13:50 | 177.80 | 178.50 | 177.75 | 178.35 | 10.9K |
| 13:55 | 178.35 | 178.40 | 177.95 | 178.00 | 3.6K |
| 14:00 | 178.30 | 178.30 | 177.40 | 177.55 | 11.9K |
| 14:05 | 177.50 | 178.90 | 177.40 | 178.70 | 10.8K |
| 14:10 | 178.45 | 178.45 | 176.80 | 177.00 | 19.4K |
| 14:15 | 176.80 | 177.00 | 176.20 | 176.45 | 10.1K |
| 14:20 | 176.40 | 176.60 | 176.30 | 176.40 | 16.0K |
| 14:25 | 176.55 | 177.15 | 176.30 | 177.15 | 8.8K |
| 14:30 | 177.15 | 177.15 | 176.85 | 176.90 | 5.5K |
| 14:35 | 176.95 | 176.95 | 176.65 | 176.85 | 4.5K |
| 14:40 | 176.75 | 176.95 | 176.70 | 176.95 | 2.9K |
| 14:45 | 177.20 | 177.65 | 177.15 | 177.65 | 13.0K |
| 14:50 | 177.70 | 178.00 | 177.40 | 177.80 | 5.6K |
| 14:55 | 177.80 | 177.80 | 177.25 | 177.45 | 4.3K |
| 15:00 | 177.45 | 177.80 | 177.35 | 177.50 | 4.0K |
| 15:05 | 177.55 | 177.95 | 177.45 | 177.55 | 5.7K |
| 15:10 | 177.65 | 178.00 | 177.05 | 177.40 | 9.1K |
| 15:15 | 177.40 | 177.55 | 177.30 | 177.50 | 2.9K |
| 15:20 | 177.50 | 177.60 | 177.30 | 177.50 | 5.2K |
| 15:25 | 177.60 | 177.60 | 177.30 | 177.35 | 4.4K |
| 15:30 | 177.40 | 177.45 | 176.75 | 176.85 | 10.0K |
| 15:35 | 176.90 | 177.35 | 176.90 | 176.95 | 3.9K |
| 15:40 | 176.95 | 177.25 | 176.95 | 177.25 | 4.5K |
| 15:45 | 177.30 | 177.40 | 177.15 | 177.30 | 4.5K |
| 15:50 | 177.15 | 177.35 | 177.00 | 177.15 | 7.2K |
| 15:55 | 177.10 | 177.15 | 177.00 | 177.15 | 4.0K |
| 16:00 | 177.25 | 177.65 | 177.25 | 177.50 | 5.4K |
| 16:05 | 177.60 | 178.65 | 177.60 | 178.65 | 13.7K |
| 16:10 | 178.70 | 178.95 | 178.35 | 178.45 | 7.0K |
| 16:15 | 178.40 | 179.00 | 178.10 | 178.95 | 12.8K |
| 16:20 | 178.95 | 178.95 | 178.50 | 178.55 | 3.6K |
| 16:25 | 178.55 | 178.75 | 178.50 | 178.50 | 7.8K |
| 16:30 | 178.55 | 178.55 | 178.20 | 178.20 | 8.3K |
| 16:35 | 178.20 | 178.30 | 177.35 | 177.40 | 12.3K |
| 16:40 | 177.40 | 177.50 | 177.25 | 177.35 | 4.8K |
| 16:45 | 177.30 | 178.15 | 177.15 | 177.55 | 10.2K |
| 17:00 | 177.10 | 177.10 | 177.10 | 177.10 | 98.6K |
| 17:05 | 177.10 | 177.10 | 177.10 | 177.10 | 0.0K |