273.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 200.00 | 204.80 | 198.40 | 198.40 | 67.1K |
| 09:05 | 200.10 | 201.80 | 198.60 | 200.60 | 16.6K |
| 09:10 | 200.40 | 202.60 | 200.20 | 202.50 | 12.1K |
| 09:15 | 202.60 | 202.60 | 200.60 | 201.50 | 9.9K |
| 09:20 | 201.50 | 202.50 | 200.20 | 201.90 | 12.9K |
| 09:25 | 201.90 | 202.50 | 201.00 | 201.90 | 4.3K |
| 09:30 | 201.90 | 201.90 | 199.50 | 199.50 | 19.4K |
| 09:35 | 199.20 | 199.20 | 195.55 | 196.15 | 23.4K |
| 09:40 | 197.35 | 200.50 | 196.00 | 199.65 | 26.4K |
| 09:45 | 199.35 | 199.80 | 198.75 | 199.25 | 9.0K |
| 09:50 | 199.00 | 199.00 | 197.55 | 198.55 | 7.8K |
| 09:55 | 199.00 | 199.50 | 198.20 | 198.85 | 10.3K |
| 10:00 | 198.85 | 199.00 | 198.20 | 198.75 | 8.0K |
| 10:05 | 198.85 | 200.50 | 198.20 | 200.50 | 22.2K |
| 10:10 | 200.50 | 200.90 | 198.50 | 198.50 | 7.6K |
| 10:15 | 198.70 | 200.10 | 198.55 | 199.30 | 6.0K |
| 10:20 | 199.45 | 200.70 | 199.00 | 200.00 | 8.7K |
| 10:25 | 200.10 | 200.10 | 198.50 | 198.70 | 6.8K |
| 10:30 | 198.45 | 199.60 | 197.95 | 199.45 | 5.7K |
| 10:35 | 199.55 | 199.60 | 198.60 | 198.90 | 7.1K |
| 10:40 | 198.80 | 200.40 | 198.80 | 199.60 | 11.0K |
| 10:45 | 199.40 | 201.70 | 199.20 | 201.70 | 7.0K |
| 10:50 | 201.70 | 203.10 | 201.10 | 201.80 | 9.9K |
| 10:55 | 201.60 | 202.70 | 201.30 | 202.00 | 4.0K |
| 11:00 | 202.00 | 202.90 | 201.80 | 202.60 | 4.6K |
| 11:05 | 202.90 | 203.40 | 202.30 | 203.40 | 3.9K |
| 11:10 | 203.50 | 203.60 | 202.20 | 202.60 | 4.8K |
| 11:15 | 202.60 | 203.20 | 201.60 | 202.80 | 7.1K |
| 11:20 | 203.00 | 203.20 | 202.20 | 202.20 | 5.9K |
| 11:25 | 202.40 | 203.10 | 202.00 | 202.00 | 4.4K |
| 11:30 | 202.00 | 203.90 | 201.80 | 203.10 | 8.5K |
| 11:35 | 203.20 | 203.80 | 202.60 | 203.30 | 4.7K |
| 11:40 | 202.80 | 203.30 | 202.30 | 202.70 | 4.0K |
| 11:45 | 202.70 | 204.70 | 201.80 | 204.70 | 4.9K |
| 11:50 | 204.70 | 206.00 | 203.90 | 206.00 | 14.3K |
| 11:55 | 205.90 | 206.70 | 204.80 | 206.10 | 5.5K |
| 12:00 | 206.10 | 208.70 | 206.00 | 208.20 | 7.2K |
| 12:05 | 208.00 | 209.50 | 208.00 | 209.50 | 10.2K |
| 12:10 | 209.40 | 210.50 | 208.70 | 209.30 | 5.9K |
| 12:15 | 209.40 | 209.90 | 209.10 | 209.40 | 4.7K |
| 12:20 | 209.30 | 210.40 | 209.10 | 209.80 | 4.4K |
| 12:25 | 209.70 | 209.70 | 207.50 | 207.70 | 4.8K |
| 12:30 | 208.00 | 209.00 | 208.00 | 208.70 | 1.8K |
| 12:35 | 208.60 | 210.00 | 208.40 | 210.00 | 5.8K |
| 12:40 | 210.20 | 210.30 | 209.20 | 209.40 | 0.9K |
| 12:45 | 209.50 | 210.10 | 208.40 | 208.40 | 2.8K |
| 12:50 | 208.80 | 209.10 | 208.10 | 208.10 | 2.0K |
| 12:55 | 208.30 | 208.30 | 207.50 | 207.90 | 1.1K |
| 13:00 | 208.00 | 208.70 | 207.10 | 208.70 | 1.8K |
| 13:05 | 208.30 | 209.20 | 208.20 | 209.10 | 1.7K |
| 13:10 | 209.00 | 209.20 | 207.40 | 207.60 | 2.4K |
| 13:15 | 207.40 | 208.10 | 207.10 | 208.00 | 1.5K |
| 13:20 | 208.20 | 208.90 | 207.80 | 208.20 | 2.5K |
| 13:25 | 208.20 | 208.40 | 207.30 | 207.60 | 1.9K |
| 13:30 | 207.50 | 207.50 | 207.20 | 207.30 | 0.9K |
| 13:35 | 207.10 | 207.60 | 207.00 | 207.30 | 2.8K |
| 13:40 | 207.20 | 207.40 | 206.50 | 206.50 | 2.0K |
| 13:45 | 206.10 | 206.10 | 205.10 | 205.10 | 2.4K |
| 13:50 | 205.50 | 206.90 | 205.20 | 205.80 | 3.9K |
| 13:55 | 205.90 | 206.60 | 205.70 | 205.70 | 1.1K |
| 14:00 | 205.90 | 206.00 | 205.10 | 205.30 | 2.9K |
| 14:05 | 205.30 | 205.40 | 204.70 | 205.20 | 2.7K |
| 14:10 | 205.10 | 205.10 | 204.60 | 205.00 | 2.2K |
| 14:15 | 205.00 | 205.50 | 204.50 | 205.20 | 1.6K |
| 14:20 | 205.10 | 205.90 | 205.00 | 205.90 | 2.7K |
| 14:25 | 205.80 | 206.50 | 205.60 | 206.50 | 2.0K |
| 14:30 | 206.50 | 207.50 | 206.20 | 206.70 | 4.2K |
| 14:35 | 206.60 | 206.70 | 205.50 | 205.80 | 1.8K |
| 14:40 | 205.70 | 205.70 | 204.80 | 205.30 | 5.7K |
| 14:45 | 205.30 | 206.10 | 204.80 | 206.10 | 1.9K |
| 14:50 | 206.40 | 207.80 | 206.40 | 207.60 | 2.8K |
| 14:55 | 207.90 | 208.30 | 207.20 | 207.30 | 2.4K |
| 15:00 | 207.30 | 207.30 | 206.50 | 207.10 | 1.7K |
| 15:05 | 206.90 | 207.30 | 206.40 | 206.60 | 1.3K |
| 15:10 | 206.40 | 206.50 | 205.40 | 205.40 | 4.8K |
| 15:15 | 205.20 | 205.20 | 205.20 | 205.20 | 3.9K |
| 16:30 | 204.00 | 209.90 | 204.00 | 208.80 | 22.8K |
| 16:35 | 208.40 | 208.40 | 205.70 | 206.00 | 12.4K |
| 16:40 | 205.90 | 205.90 | 204.70 | 205.30 | 13.7K |
| 16:45 | 205.20 | 205.50 | 204.20 | 204.20 | 12.6K |
| 17:00 | 205.40 | 205.40 | 205.40 | 205.40 | 73.5K |
| 17:05 | 205.40 | 205.40 | 205.40 | 205.40 | 0.0K |