117.16
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 113.20 | 113.20 | 113.20 | 113.20 | 5.8K |
| 09:31 | 113.73 | 113.73 | 113.73 | 113.73 | 0.7K |
| 09:32 | 113.79 | 113.79 | 113.79 | 113.79 | 1.3K |
| 09:35 | 113.74 | 113.74 | 113.51 | 113.51 | 5.7K |
| 09:40 | 113.34 | 113.34 | 113.34 | 113.34 | 0.9K |
| 09:41 | 113.96 | 113.96 | 113.91 | 113.91 | 0.4K |
| 09:42 | 113.91 | 113.91 | 113.91 | 113.91 | 0.4K |
| 09:44 | 113.74 | 113.74 | 113.74 | 113.74 | 0.3K |
| 09:46 | 114.17 | 114.17 | 114.17 | 114.17 | 1.9K |
| 09:47 | 114.24 | 114.24 | 114.24 | 114.24 | 0.4K |
| 09:48 | 114.28 | 114.28 | 114.28 | 114.27 | 0.7K |
| 09:49 | 114.60 | 114.60 | 114.60 | 114.60 | 4.4K |
| 09:50 | 114.70 | 114.70 | 114.70 | 114.70 | 0.6K |
| 09:51 | 114.75 | 114.75 | 114.75 | 114.75 | 1.4K |
| 09:54 | 114.93 | 114.93 | 114.93 | 114.93 | 0.7K |
| 09:55 | 115.12 | 115.12 | 114.75 | 114.98 | 10.0K |
| 09:57 | 114.85 | 114.85 | 114.85 | 114.85 | 0.6K |
| 09:58 | 114.86 | 114.86 | 114.85 | 114.85 | 2.3K |
| 09:59 | 115.00 | 115.00 | 115.00 | 115.00 | 0.7K |
| 10:02 | 114.74 | 114.74 | 114.74 | 114.74 | 0.4K |
| 10:04 | 114.86 | 114.87 | 114.86 | 114.87 | 1.0K |
| 10:05 | 114.75 | 114.88 | 114.75 | 114.88 | 2.5K |
| 10:06 | 115.00 | 115.00 | 114.99 | 114.99 | 5.8K |
| 10:07 | 115.27 | 115.27 | 115.27 | 115.27 | 5.6K |
| 10:08 | 115.09 | 115.35 | 115.09 | 115.35 | 2.1K |
| 10:09 | 115.26 | 115.26 | 115.26 | 115.26 | 0.5K |
| 10:10 | 115.57 | 115.75 | 115.57 | 115.75 | 7.7K |
| 10:13 | 115.68 | 115.68 | 115.68 | 115.68 | 8.4K |
| 10:14 | 115.67 | 115.77 | 115.55 | 115.77 | 1.9K |
| 10:15 | 115.57 | 115.62 | 115.44 | 115.62 | 3.8K |
| 10:17 | 115.36 | 115.62 | 115.36 | 115.62 | 0.3K |
| 10:18 | 115.62 | 115.62 | 115.54 | 115.54 | 0.3K |
| 10:19 | 115.54 | 115.54 | 115.54 | 115.54 | 0.6K |
| 10:20 | 115.76 | 115.76 | 115.56 | 115.56 | 1.0K |
| 10:21 | 115.53 | 115.53 | 115.31 | 115.31 | 2.9K |
| 10:22 | 115.33 | 115.33 | 115.33 | 115.33 | 0.3K |
| 10:23 | 115.33 | 115.33 | 115.33 | 115.33 | 0.3K |
| 10:24 | 115.32 | 115.32 | 115.32 | 115.32 | 0.6K |
| 10:26 | 115.13 | 115.13 | 115.10 | 115.10 | 4.5K |
| 10:28 | 114.83 | 114.83 | 114.83 | 114.83 | 0.4K |
| 10:29 | 114.83 | 114.83 | 114.83 | 114.83 | 1.4K |
| 10:31 | 114.82 | 114.82 | 114.82 | 114.82 | 1.2K |
| 10:36 | 114.86 | 115.00 | 114.86 | 115.00 | 1.8K |
| 10:37 | 115.17 | 115.17 | 115.17 | 115.17 | 2.4K |
| 10:43 | 114.99 | 114.99 | 114.86 | 114.86 | 0.7K |
| 10:44 | 115.07 | 115.07 | 115.07 | 115.07 | 1.7K |
| 10:45 | 114.97 | 115.20 | 114.97 | 115.20 | 1.8K |
| 10:46 | 115.07 | 115.31 | 115.07 | 115.31 | 1.5K |
| 10:47 | 115.33 | 115.33 | 115.15 | 115.15 | 1.0K |
| 10:48 | 115.29 | 115.29 | 115.29 | 115.29 | 0.6K |
| 10:49 | 115.15 | 115.15 | 115.15 | 115.15 | 0.5K |
| 10:50 | 115.12 | 115.12 | 115.12 | 115.12 | 0.2K |
| 10:51 | 115.12 | 115.12 | 115.12 | 115.12 | 1.2K |
| 10:52 | 115.21 | 115.21 | 115.21 | 115.21 | 1.3K |
| 10:53 | 115.37 | 115.37 | 115.37 | 115.37 | 1.5K |
| 10:54 | 115.28 | 115.28 | 115.14 | 115.14 | 0.9K |
| 10:55 | 115.29 | 115.40 | 115.29 | 115.40 | 0.8K |
| 10:56 | 115.29 | 115.29 | 115.29 | 115.29 | 4.5K |
| 10:57 | 115.22 | 115.22 | 115.22 | 115.22 | 0.3K |
| 10:58 | 115.22 | 115.26 | 115.22 | 115.26 | 0.7K |
| 11:00 | 115.22 | 115.22 | 115.22 | 115.22 | 0.2K |
| 11:01 | 115.23 | 115.23 | 115.23 | 115.23 | 0.6K |
| 11:02 | 115.23 | 115.23 | 115.23 | 115.23 | 0.3K |
| 11:03 | 115.23 | 115.23 | 115.16 | 115.16 | 0.8K |
| 11:04 | 115.30 | 115.30 | 115.29 | 115.29 | 1.7K |
| 11:06 | 115.29 | 115.29 | 115.29 | 115.29 | 0.2K |
| 11:07 | 115.29 | 115.29 | 115.29 | 115.29 | 0.3K |
| 11:08 | 115.23 | 115.23 | 115.23 | 115.23 | 0.6K |
| 11:09 | 115.29 | 115.29 | 115.29 | 115.29 | 1.4K |
| 11:15 | 115.24 | 115.24 | 115.24 | 115.24 | 2.2K |
| 11:20 | 115.27 | 115.27 | 115.27 | 115.27 | 0.7K |
| 11:23 | 115.18 | 115.18 | 115.18 | 115.18 | 0.2K |
| 11:24 | 115.27 | 115.27 | 115.27 | 115.27 | 0.2K |
| 11:25 | 115.30 | 115.30 | 115.30 | 115.30 | 1.7K |
| 11:28 | 115.32 | 115.32 | 115.19 | 115.19 | 1.3K |
| 11:29 | 115.18 | 115.18 | 115.18 | 115.18 | 11.0K |
| 11:30 | 115.13 | 115.13 | 115.13 | 115.13 | 1.0K |
| 11:34 | 115.10 | 115.10 | 115.10 | 115.10 | 0.5K |
| 11:37 | 115.21 | 115.21 | 115.21 | 115.21 | 1.3K |
| 11:38 | 115.26 | 115.26 | 115.22 | 115.22 | 0.5K |
| 11:39 | 115.21 | 115.21 | 115.21 | 115.21 | 0.1K |
| 11:40 | 115.21 | 115.21 | 115.13 | 115.13 | 1.3K |
| 11:41 | 115.21 | 115.21 | 115.21 | 115.21 | 0.3K |
| 11:43 | 115.32 | 115.32 | 115.32 | 115.32 | 1.1K |
| 11:44 | 115.32 | 115.32 | 115.32 | 115.32 | 0.9K |
| 11:46 | 115.33 | 115.33 | 115.33 | 115.33 | 0.3K |
| 11:48 | 115.43 | 115.43 | 115.43 | 115.43 | 0.1K |
| 11:50 | 115.33 | 115.33 | 115.33 | 115.33 | 1.3K |
| 11:52 | 115.32 | 115.32 | 115.17 | 115.17 | 4.3K |
| 11:53 | 115.14 | 115.33 | 115.14 | 115.33 | 2.2K |
| 11:58 | 115.12 | 115.12 | 115.12 | 115.12 | 1.0K |
| 11:59 | 115.12 | 115.12 | 115.12 | 115.12 | 0.5K |
| 12:00 | 115.12 | 115.19 | 115.12 | 115.19 | 0.9K |
| 12:02 | 115.23 | 115.23 | 115.13 | 115.13 | 0.6K |
| 12:04 | 115.13 | 115.13 | 114.96 | 114.96 | 3.2K |
| 12:05 | 114.96 | 114.96 | 114.96 | 114.96 | 0.4K |
| 12:06 | 114.87 | 114.87 | 114.87 | 114.87 | 0.5K |
| 12:08 | 114.91 | 114.97 | 114.91 | 114.97 | 3.1K |
| 12:10 | 114.98 | 114.98 | 114.98 | 114.98 | 0.2K |
| 12:12 | 115.00 | 115.00 | 115.00 | 115.00 | 0.7K |
| 12:14 | 115.00 | 115.00 | 115.00 | 115.00 | 0.3K |
| 12:15 | 114.90 | 114.90 | 114.90 | 114.90 | 2.3K |
| 12:17 | 114.90 | 114.90 | 114.90 | 114.90 | 4.7K |
| 12:18 | 114.76 | 114.76 | 114.72 | 114.72 | 0.5K |
| 12:19 | 114.80 | 114.80 | 114.80 | 114.80 | 0.4K |
| 12:20 | 114.88 | 114.90 | 114.88 | 114.90 | 2.7K |
| 12:30 | 114.88 | 114.88 | 114.88 | 114.88 | 0.3K |
| 12:31 | 114.96 | 114.96 | 114.96 | 114.96 | 0.6K |
| 12:33 | 114.92 | 114.92 | 114.92 | 114.92 | 0.6K |
| 12:34 | 115.00 | 115.00 | 114.98 | 114.98 | 2.0K |
| 12:36 | 114.97 | 114.97 | 114.97 | 114.97 | 0.9K |
| 12:37 | 114.94 | 114.94 | 114.94 | 114.94 | 0.8K |
| 12:40 | 114.94 | 114.94 | 114.94 | 114.94 | 0.8K |
| 12:45 | 114.90 | 114.90 | 114.90 | 114.90 | 0.4K |
| 12:47 | 114.95 | 114.99 | 114.95 | 114.99 | 1.7K |
| 12:48 | 115.03 | 115.03 | 115.03 | 115.03 | 0.2K |
| 12:49 | 115.03 | 115.03 | 114.99 | 114.99 | 1.6K |
| 12:52 | 115.01 | 115.01 | 114.99 | 114.99 | 0.3K |
| 12:53 | 115.02 | 115.02 | 114.99 | 114.99 | 2.7K |
| 12:57 | 115.13 | 115.13 | 115.13 | 115.13 | 0.4K |
| 12:58 | 115.15 | 115.15 | 115.15 | 115.15 | 1.4K |
| 12:59 | 115.24 | 115.24 | 115.24 | 115.24 | 1.8K |
| 13:00 | 115.25 | 115.25 | 115.25 | 115.25 | 1.0K |
| 13:06 | 115.28 | 115.28 | 115.28 | 115.28 | 1.1K |
| 13:07 | 115.27 | 115.27 | 115.27 | 115.27 | 0.8K |
| 13:08 | 115.22 | 115.22 | 115.13 | 115.13 | 4.4K |
| 13:09 | 115.09 | 115.09 | 115.09 | 115.09 | 0.4K |
| 13:11 | 115.01 | 115.01 | 115.01 | 115.01 | 0.3K |
| 13:12 | 115.09 | 115.09 | 115.09 | 115.09 | 0.2K |
| 13:13 | 115.13 | 115.22 | 115.13 | 115.22 | 1.4K |
| 13:15 | 115.27 | 115.29 | 115.27 | 115.29 | 1.4K |
| 13:17 | 115.42 | 115.42 | 115.42 | 115.42 | 1.1K |
| 13:21 | 115.40 | 115.40 | 115.40 | 115.40 | 0.5K |
| 13:22 | 115.36 | 115.36 | 115.36 | 115.36 | 0.3K |
| 13:23 | 115.42 | 115.42 | 115.42 | 115.42 | 1.3K |
| 13:26 | 115.29 | 115.29 | 115.29 | 115.29 | 0.6K |
| 13:27 | 115.36 | 115.37 | 115.36 | 115.37 | 1.4K |
| 13:28 | 115.37 | 115.37 | 115.37 | 115.37 | 1.0K |
| 13:29 | 115.44 | 115.44 | 115.44 | 115.44 | 0.2K |
| 13:30 | 115.45 | 115.45 | 115.45 | 115.45 | 0.8K |
| 13:31 | 115.45 | 115.45 | 115.45 | 115.45 | 0.3K |
| 13:33 | 115.45 | 115.50 | 115.41 | 115.50 | 7.5K |
| 13:37 | 115.48 | 115.48 | 115.48 | 115.48 | 0.4K |
| 13:38 | 115.52 | 115.52 | 115.52 | 115.52 | 0.1K |
| 13:39 | 115.48 | 115.50 | 115.48 | 115.48 | 0.8K |
| 13:40 | 115.34 | 115.41 | 115.30 | 115.35 | 3.4K |
| 13:41 | 115.40 | 115.40 | 115.40 | 115.40 | 0.5K |
| 13:42 | 115.44 | 115.45 | 115.44 | 115.45 | 1.8K |
| 13:49 | 115.53 | 115.53 | 115.53 | 115.53 | 1.3K |
| 13:50 | 115.44 | 115.44 | 115.44 | 115.44 | 5.0K |
| 13:56 | 115.45 | 115.45 | 115.45 | 115.45 | 0.3K |
| 13:57 | 115.42 | 115.42 | 115.42 | 115.42 | 0.2K |
| 13:58 | 115.48 | 115.48 | 115.47 | 115.47 | 1.2K |
| 14:02 | 115.38 | 115.38 | 115.38 | 115.38 | 0.4K |
| 14:04 | 115.39 | 115.41 | 115.36 | 115.36 | 5.5K |
| 14:09 | 115.41 | 115.41 | 115.41 | 115.41 | 1.8K |
| 14:11 | 115.47 | 115.47 | 115.47 | 115.47 | 1.5K |
| 14:14 | 115.40 | 115.40 | 115.40 | 115.40 | 0.7K |
| 14:16 | 115.40 | 115.40 | 115.33 | 115.33 | 4.4K |
| 14:17 | 115.28 | 115.28 | 115.28 | 115.28 | 0.6K |
| 14:18 | 115.30 | 115.30 | 115.30 | 115.30 | 1.7K |
| 14:22 | 115.30 | 115.30 | 115.24 | 115.24 | 3.3K |
| 14:24 | 115.34 | 115.34 | 115.34 | 115.34 | 0.7K |
| 14:29 | 115.30 | 115.30 | 115.30 | 115.30 | 0.5K |
| 14:31 | 115.35 | 115.35 | 115.31 | 115.31 | 1.2K |
| 14:33 | 115.27 | 115.27 | 115.27 | 115.27 | 0.5K |
| 14:35 | 115.28 | 115.28 | 115.28 | 115.28 | 0.2K |
| 14:36 | 115.36 | 115.36 | 115.33 | 115.33 | 1.6K |
| 14:38 | 115.37 | 115.37 | 115.37 | 115.37 | 1.7K |
| 14:39 | 115.37 | 115.37 | 115.33 | 115.33 | 1.2K |
| 14:40 | 115.31 | 115.31 | 115.28 | 115.28 | 4.1K |
| 14:43 | 115.32 | 115.32 | 115.32 | 115.32 | 0.9K |
| 14:46 | 115.36 | 115.36 | 115.36 | 115.36 | 1.1K |
| 14:50 | 115.39 | 115.39 | 115.39 | 115.39 | 1.4K |
| 14:52 | 115.43 | 115.43 | 115.43 | 115.43 | 1.1K |
| 14:56 | 115.38 | 115.40 | 115.38 | 115.40 | 1.0K |
| 14:57 | 115.40 | 115.40 | 115.40 | 115.40 | 0.6K |
| 15:00 | 115.49 | 115.49 | 115.49 | 115.49 | 1.2K |
| 15:01 | 115.50 | 115.50 | 115.50 | 115.50 | 1.3K |
| 15:02 | 115.45 | 115.46 | 115.45 | 115.46 | 1.2K |
| 15:04 | 115.39 | 115.39 | 115.31 | 115.34 | 7.8K |
| 15:06 | 115.35 | 115.35 | 115.35 | 115.35 | 0.5K |
| 15:07 | 115.45 | 115.45 | 115.45 | 115.45 | 0.4K |
| 15:08 | 115.45 | 115.45 | 115.45 | 115.45 | 0.4K |
| 15:09 | 115.48 | 115.48 | 115.48 | 115.48 | 0.9K |
| 15:13 | 115.58 | 115.58 | 115.50 | 115.50 | 2.7K |
| 15:14 | 115.60 | 115.60 | 115.60 | 115.60 | 1.6K |
| 15:15 | 115.73 | 115.75 | 115.73 | 115.75 | 2.9K |
| 15:16 | 115.67 | 115.67 | 115.67 | 115.67 | 0.7K |
| 15:17 | 115.66 | 115.66 | 115.66 | 115.66 | 0.5K |
| 15:18 | 115.68 | 115.73 | 115.68 | 115.73 | 0.7K |
| 15:19 | 115.68 | 115.68 | 115.68 | 115.68 | 0.3K |
| 15:20 | 115.69 | 115.69 | 115.69 | 115.69 | 0.3K |
| 15:21 | 115.68 | 115.68 | 115.68 | 115.68 | 1.2K |
| 15:22 | 115.75 | 115.75 | 115.75 | 115.75 | 2.0K |
| 15:23 | 115.75 | 115.75 | 115.75 | 115.75 | 0.9K |
| 15:24 | 115.81 | 115.81 | 115.81 | 115.81 | 2.7K |
| 15:25 | 115.65 | 115.65 | 115.65 | 115.65 | 5.1K |
| 15:26 | 115.58 | 115.58 | 115.58 | 115.58 | 1.6K |
| 15:28 | 115.52 | 115.52 | 115.52 | 115.52 | 1.5K |
| 15:29 | 115.53 | 115.58 | 115.53 | 115.58 | 2.2K |
| 15:32 | 115.65 | 115.65 | 115.65 | 115.65 | 2.2K |
| 15:36 | 115.67 | 115.67 | 115.59 | 115.59 | 1.0K |
| 15:37 | 115.56 | 115.56 | 115.56 | 115.56 | 0.7K |
| 15:38 | 115.64 | 115.64 | 115.64 | 115.64 | 0.4K |
| 15:39 | 115.64 | 115.64 | 115.64 | 115.64 | 1.1K |
| 15:40 | 115.62 | 115.67 | 115.62 | 115.67 | 1.9K |
| 15:41 | 115.66 | 115.66 | 115.61 | 115.61 | 1.2K |
| 15:42 | 115.68 | 115.68 | 115.61 | 115.61 | 4.5K |
| 15:43 | 115.61 | 115.66 | 115.61 | 115.66 | 1.1K |
| 15:44 | 115.64 | 115.64 | 115.62 | 115.62 | 3.7K |
| 15:46 | 115.64 | 115.64 | 115.64 | 115.64 | 1.0K |
| 15:47 | 115.62 | 115.62 | 115.62 | 115.62 | 0.9K |
| 15:49 | 115.60 | 115.66 | 115.60 | 115.62 | 4.6K |
| 15:50 | 115.61 | 115.62 | 115.61 | 115.62 | 2.9K |
| 15:51 | 115.62 | 115.70 | 115.62 | 115.70 | 2.0K |
| 15:52 | 115.66 | 115.67 | 115.66 | 115.67 | 1.0K |
| 15:53 | 115.67 | 115.67 | 115.67 | 115.67 | 3.5K |
| 15:54 | 115.70 | 115.70 | 115.70 | 115.70 | 1.2K |
| 15:55 | 115.66 | 115.70 | 115.66 | 115.66 | 1.5K |
| 15:56 | 115.66 | 115.66 | 115.65 | 115.66 | 3.9K |
| 15:57 | 115.66 | 115.66 | 115.64 | 115.66 | 6.9K |
| 15:58 | 115.66 | 115.70 | 115.64 | 115.70 | 6.1K |
| 15:59 | 115.72 | 115.74 | 115.65 | 115.65 | 145.1K |