187.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 179.20 | 179.65 | 175.20 | 177.65 | 59.3K |
| 09:05 | 177.90 | 177.95 | 172.80 | 173.20 | 20.8K |
| 09:10 | 173.70 | 175.05 | 173.65 | 175.00 | 5.2K |
| 09:15 | 175.00 | 175.05 | 173.00 | 174.90 | 6.1K |
| 09:20 | 174.90 | 175.40 | 174.70 | 174.80 | 2.2K |
| 09:25 | 174.70 | 175.90 | 174.65 | 175.75 | 3.3K |
| 09:30 | 175.75 | 175.90 | 174.85 | 174.85 | 6.3K |
| 09:35 | 174.75 | 175.40 | 174.75 | 175.30 | 2.7K |
| 09:40 | 175.30 | 175.45 | 175.00 | 175.30 | 1.4K |
| 09:45 | 175.30 | 175.30 | 174.60 | 174.75 | 3.2K |
| 09:50 | 174.75 | 175.50 | 174.30 | 175.50 | 7.1K |
| 09:55 | 175.35 | 175.50 | 175.00 | 175.25 | 2.3K |
| 10:00 | 175.20 | 175.50 | 175.20 | 175.45 | 0.9K |
| 10:05 | 175.35 | 175.85 | 175.15 | 175.35 | 5.6K |
| 10:10 | 175.45 | 176.00 | 175.15 | 175.50 | 7.2K |
| 10:15 | 175.55 | 175.75 | 175.55 | 175.75 | 0.2K |
| 10:20 | 175.70 | 175.70 | 175.55 | 175.70 | 0.7K |
| 10:25 | 175.65 | 175.65 | 175.40 | 175.40 | 0.2K |
| 10:30 | 175.40 | 176.10 | 175.25 | 176.05 | 11.6K |
| 10:35 | 176.25 | 176.30 | 175.70 | 175.70 | 2.7K |
| 10:40 | 175.60 | 175.60 | 175.60 | 175.60 | 0.0K |
| 10:45 | 175.80 | 175.80 | 175.55 | 175.70 | 0.6K |
| 10:50 | 175.70 | 176.35 | 175.70 | 176.15 | 2.2K |
| 10:55 | 176.15 | 176.20 | 175.95 | 175.95 | 0.4K |
| 11:00 | 175.95 | 176.10 | 175.85 | 175.85 | 0.3K |
| 11:05 | 176.05 | 176.30 | 176.05 | 176.10 | 1.3K |
| 11:10 | 176.25 | 176.50 | 176.25 | 176.45 | 1.3K |
| 11:15 | 176.50 | 176.50 | 176.25 | 176.35 | 0.8K |
| 11:20 | 176.20 | 176.20 | 175.80 | 176.00 | 1.1K |
| 11:25 | 176.05 | 176.15 | 175.60 | 175.90 | 2.5K |
| 11:30 | 175.95 | 176.40 | 175.95 | 176.30 | 0.3K |
| 11:35 | 176.15 | 176.25 | 176.10 | 176.25 | 0.6K |
| 11:40 | 176.15 | 176.20 | 176.10 | 176.20 | 0.2K |
| 11:45 | 176.20 | 176.20 | 175.50 | 175.50 | 2.1K |
| 11:50 | 175.60 | 176.35 | 175.50 | 176.15 | 2.9K |
| 11:55 | 176.25 | 177.90 | 176.25 | 177.30 | 8.6K |
| 12:00 | 177.50 | 178.00 | 177.40 | 177.50 | 1.6K |
| 12:05 | 177.40 | 177.90 | 177.40 | 177.80 | 1.4K |
| 12:10 | 177.65 | 177.75 | 177.35 | 177.35 | 0.8K |
| 12:15 | 177.75 | 177.75 | 177.25 | 177.55 | 4.8K |
| 12:20 | 177.40 | 177.60 | 177.25 | 177.35 | 1.1K |
| 12:25 | 177.35 | 177.45 | 176.70 | 176.70 | 1.7K |
| 12:30 | 176.60 | 177.00 | 176.60 | 176.90 | 1.7K |
| 12:35 | 177.00 | 177.00 | 176.50 | 176.60 | 0.8K |
| 12:40 | 176.50 | 176.75 | 176.50 | 176.55 | 2.2K |
| 12:45 | 176.70 | 176.85 | 176.70 | 176.85 | 0.8K |
| 12:50 | 177.00 | 177.05 | 176.85 | 177.00 | 0.6K |
| 12:55 | 177.10 | 177.10 | 176.75 | 177.00 | 2.3K |
| 13:00 | 177.00 | 177.10 | 177.00 | 177.00 | 0.2K |
| 13:05 | 177.10 | 177.10 | 176.80 | 176.80 | 4.7K |
| 13:10 | 176.85 | 177.05 | 176.75 | 176.90 | 3.6K |
| 13:15 | 176.90 | 177.00 | 176.75 | 177.00 | 57.2K |
| 13:20 | 177.00 | 177.00 | 176.80 | 176.95 | 5.1K |
| 13:25 | 177.00 | 177.00 | 176.90 | 177.00 | 1.0K |
| 13:30 | 177.00 | 177.25 | 177.00 | 177.10 | 2.3K |
| 13:35 | 177.10 | 178.20 | 177.10 | 177.55 | 15.9K |
| 13:40 | 177.65 | 178.70 | 177.65 | 178.10 | 6.1K |
| 13:45 | 177.95 | 178.05 | 177.70 | 177.80 | 1.0K |
| 13:50 | 177.70 | 177.70 | 177.30 | 177.55 | 0.8K |
| 13:55 | 177.55 | 177.55 | 177.30 | 177.30 | 1.1K |
| 14:00 | 177.30 | 177.40 | 177.30 | 177.35 | 0.3K |
| 14:05 | 177.30 | 177.40 | 177.30 | 177.40 | 2.3K |
| 14:10 | 177.40 | 177.95 | 177.40 | 177.80 | 2.5K |
| 14:15 | 177.85 | 177.90 | 177.80 | 177.85 | 0.4K |
| 14:20 | 177.80 | 178.05 | 177.80 | 178.00 | 2.9K |
| 14:25 | 178.00 | 178.00 | 177.70 | 177.90 | 1.8K |
| 14:30 | 177.80 | 178.50 | 177.80 | 178.00 | 16.9K |
| 14:35 | 177.90 | 177.90 | 177.35 | 177.50 | 2.3K |
| 14:40 | 177.95 | 178.00 | 177.55 | 178.00 | 9.3K |
| 14:45 | 178.15 | 178.50 | 178.00 | 178.00 | 2.8K |
| 14:50 | 177.80 | 178.05 | 177.45 | 177.85 | 6.4K |
| 14:55 | 177.90 | 178.00 | 177.75 | 177.85 | 2.0K |
| 15:00 | 177.85 | 177.90 | 177.80 | 177.80 | 7.5K |
| 15:05 | 177.80 | 177.85 | 177.80 | 177.80 | 8.3K |
| 15:10 | 177.80 | 177.85 | 177.75 | 177.75 | 2.7K |
| 15:15 | 177.75 | 178.25 | 177.75 | 178.25 | 6.5K |
| 15:20 | 178.35 | 178.50 | 177.95 | 178.50 | 9.3K |
| 15:25 | 178.40 | 178.55 | 178.35 | 178.50 | 2.7K |
| 15:30 | 178.50 | 178.50 | 178.50 | 178.50 | 5.8K |
| 15:35 | 178.50 | 178.55 | 178.50 | 178.50 | 1.8K |
| 15:40 | 178.50 | 178.55 | 178.00 | 178.00 | 7.7K |
| 15:45 | 178.00 | 178.25 | 178.00 | 178.15 | 1.8K |
| 15:50 | 178.30 | 178.60 | 178.30 | 178.60 | 4.7K |
| 15:55 | 178.45 | 178.45 | 178.35 | 178.35 | 1.8K |
| 16:00 | 178.35 | 178.45 | 178.05 | 178.05 | 6.6K |
| 16:05 | 178.05 | 178.10 | 177.90 | 177.90 | 8.9K |
| 16:10 | 177.90 | 177.95 | 177.90 | 177.90 | 2.4K |
| 16:15 | 177.90 | 178.10 | 177.30 | 177.30 | 11.9K |
| 16:20 | 177.30 | 178.15 | 177.30 | 178.10 | 31.6K |
| 16:25 | 178.10 | 178.25 | 177.80 | 177.95 | 5.8K |
| 16:30 | 177.90 | 178.15 | 177.85 | 177.95 | 8.8K |
| 16:35 | 178.05 | 178.05 | 177.90 | 177.90 | 3.1K |
| 16:40 | 177.90 | 177.90 | 177.05 | 177.30 | 16.8K |
| 16:45 | 177.40 | 177.40 | 176.45 | 177.00 | 11.1K |
| 17:00 | 177.00 | 177.00 | 177.00 | 177.00 | 41.7K |
| 17:05 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0K |