166.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 171.70 | 171.70 | 170.37 | 170.37 | 19.1K |
| 08:01 | 173.17 | 173.17 | 171.26 | 172.70 | 31.2K |
| 08:02 | 173.20 | 173.20 | 170.46 | 170.90 | 12.5K |
| 08:03 | 170.83 | 170.83 | 170.71 | 170.71 | 14.0K |
| 08:04 | 170.00 | 170.00 | 170.00 | 170.00 | 7.6K |
| 08:05 | 168.40 | 170.18 | 167.03 | 170.18 | 27.3K |
| 08:06 | 171.72 | 171.72 | 170.00 | 170.00 | 9.8K |
| 08:07 | 170.00 | 170.00 | 170.00 | 170.00 | 41.7K |
| 08:08 | 172.30 | 172.30 | 172.30 | 172.30 | 0.0K |
| 08:10 | 170.18 | 170.18 | 170.18 | 170.18 | 1.3K |
| 08:11 | 170.00 | 170.00 | 170.00 | 170.00 | 45.0K |
| 08:12 | 170.00 | 170.00 | 168.60 | 168.60 | 8.4K |
| 08:15 | 170.10 | 170.10 | 170.10 | 170.10 | 0.9K |
| 08:20 | 169.00 | 169.00 | 169.00 | 169.00 | 5.1K |
| 08:21 | 168.00 | 168.00 | 168.00 | 168.00 | 8.3K |
| 08:26 | 168.12 | 168.12 | 168.00 | 168.00 | 25.6K |
| 08:30 | 167.00 | 167.70 | 166.80 | 166.80 | 7.7K |
| 08:31 | 167.00 | 167.00 | 167.00 | 167.00 | 3.3K |
| 08:33 | 166.00 | 166.00 | 166.00 | 166.00 | 3.3K |
| 08:35 | 166.00 | 166.00 | 165.70 | 165.70 | 2.0K |
| 08:36 | 165.80 | 165.80 | 165.70 | 165.70 | 5.1K |
| 08:37 | 165.50 | 165.50 | 165.50 | 165.50 | 5.0K |
| 08:39 | 165.60 | 168.40 | 165.60 | 168.40 | 13.4K |
| 08:41 | 168.10 | 168.10 | 168.10 | 168.10 | 0.1K |
| 08:44 | 168.10 | 168.10 | 168.10 | 168.10 | 0.0K |
| 08:47 | 167.50 | 168.10 | 167.50 | 168.10 | 118.2K |
| 08:48 | 168.00 | 168.10 | 168.00 | 168.10 | 13.6K |
| 08:49 | 168.10 | 168.10 | 168.10 | 168.10 | 0.0K |
| 08:50 | 169.10 | 170.30 | 169.10 | 170.30 | 16.8K |
| 08:51 | 169.00 | 169.00 | 169.00 | 169.00 | 5.5K |
| 08:54 | 171.76 | 172.20 | 171.76 | 172.20 | 0.1K |
| 08:57 | 172.00 | 172.10 | 171.39 | 171.39 | 5.9K |
| 08:58 | 172.20 | 172.20 | 172.00 | 172.00 | 1.6K |
| 09:01 | 174.15 | 174.20 | 174.15 | 174.20 | 10.0K |
| 09:05 | 177.40 | 177.40 | 177.40 | 177.40 | 0.0K |
| 09:09 | 176.21 | 176.21 | 176.21 | 176.21 | 0.0K |
| 09:15 | 176.21 | 176.21 | 176.21 | 176.21 | 2.1K |
| 09:18 | 175.45 | 175.45 | 175.45 | 175.45 | 30.0K |
| 09:28 | 175.14 | 175.14 | 175.14 | 175.14 | 5.0K |
| 09:31 | 175.39 | 175.39 | 175.39 | 175.39 | 7.0K |
| 09:38 | 176.00 | 176.00 | 176.00 | 176.00 | 0.3K |
| 09:46 | 175.20 | 175.20 | 175.20 | 175.20 | 3.2K |
| 09:47 | 175.60 | 175.90 | 174.60 | 174.60 | 4.0K |
| 09:48 | 174.50 | 174.50 | 174.50 | 174.50 | 0.3K |
| 09:50 | 174.18 | 174.80 | 174.18 | 174.80 | 4.2K |
| 09:52 | 174.55 | 174.55 | 174.55 | 174.55 | 125.0K |
| 09:53 | 174.00 | 174.30 | 174.00 | 174.30 | 5.1K |
| 09:54 | 174.60 | 174.60 | 174.60 | 174.60 | 0.1K |
| 09:58 | 174.64 | 174.64 | 174.64 | 174.64 | 0.3K |
| 10:00 | 174.30 | 174.70 | 174.30 | 174.30 | 3.3K |
| 10:02 | 174.70 | 174.70 | 174.12 | 174.12 | 2.3K |
| 10:06 | 174.60 | 174.60 | 174.60 | 174.60 | 0.5K |
| 10:10 | 174.80 | 174.80 | 174.80 | 174.80 | 0.9K |
| 10:11 | 174.66 | 174.66 | 174.66 | 174.66 | 1.0K |
| 10:14 | 174.19 | 174.30 | 174.19 | 174.30 | 16.9K |
| 10:15 | 174.40 | 174.40 | 174.40 | 174.40 | 184.0K |
| 10:16 | 174.40 | 174.40 | 174.00 | 174.00 | 33.9K |
| 10:17 | 174.40 | 174.40 | 174.40 | 174.40 | 20.7K |
| 10:18 | 174.00 | 174.20 | 173.70 | 173.70 | 14.7K |
| 10:19 | 173.60 | 173.60 | 173.50 | 173.50 | 0.2K |
| 10:20 | 173.50 | 173.50 | 173.50 | 173.50 | 0.0K |
| 10:21 | 173.18 | 173.18 | 173.10 | 173.10 | 7.7K |
| 10:23 | 172.50 | 172.50 | 172.50 | 172.50 | 0.5K |
| 10:24 | 172.00 | 172.00 | 172.00 | 172.00 | 1.0K |
| 10:25 | 172.00 | 172.00 | 172.00 | 172.00 | 2.0K |
| 10:31 | 171.21 | 171.21 | 170.00 | 170.00 | 9.8K |
| 10:34 | 170.00 | 170.00 | 169.70 | 169.70 | 1.2K |
| 10:35 | 169.50 | 169.50 | 169.28 | 169.50 | 1.1K |
| 10:37 | 171.10 | 171.10 | 171.00 | 171.00 | 1.8K |
| 10:42 | 171.35 | 171.87 | 171.35 | 171.87 | 0.5K |
| 10:43 | 171.27 | 171.27 | 171.27 | 171.27 | 5.0K |
| 10:47 | 172.50 | 172.50 | 172.00 | 172.00 | 14.6K |
| 10:50 | 171.24 | 171.24 | 171.10 | 171.10 | 2.4K |
| 10:51 | 171.29 | 171.29 | 171.29 | 171.29 | 2.3K |
| 10:54 | 171.20 | 171.20 | 171.20 | 171.20 | 1.5K |
| 10:57 | 171.06 | 171.06 | 171.06 | 171.06 | 1.1K |
| 10:58 | 171.02 | 171.02 | 171.02 | 171.02 | 1.3K |
| 11:00 | 171.60 | 171.70 | 171.60 | 171.70 | 1.1K |
| 11:07 | 170.60 | 171.50 | 170.60 | 171.50 | 3.8K |
| 11:14 | 170.43 | 170.43 | 170.43 | 170.43 | 0.6K |
| 11:16 | 170.30 | 170.30 | 170.30 | 170.30 | 0.2K |
| 11:17 | 170.10 | 170.10 | 170.10 | 170.10 | 0.1K |
| 11:18 | 169.80 | 169.80 | 169.70 | 169.70 | 33.4K |
| 11:20 | 169.40 | 169.40 | 169.40 | 169.40 | 0.0K |
| 11:23 | 168.02 | 168.02 | 168.02 | 168.02 | 3.0K |
| 11:24 | 167.82 | 168.27 | 167.82 | 168.27 | 8.8K |
| 11:26 | 168.09 | 168.09 | 168.09 | 168.09 | 7.1K |
| 11:27 | 167.86 | 167.86 | 167.86 | 167.86 | 5.9K |
| 11:42 | 167.80 | 167.80 | 167.26 | 167.26 | 17.1K |
| 11:43 | 166.90 | 166.90 | 166.90 | 166.90 | 0.8K |
| 11:50 | 166.12 | 166.12 | 166.12 | 166.12 | 0.1K |
| 11:52 | 166.12 | 166.12 | 166.12 | 166.12 | 0.0K |
| 11:53 | 166.90 | 166.90 | 165.00 | 165.00 | 0.7K |
| 11:55 | 165.61 | 165.61 | 165.48 | 165.48 | 3.8K |
| 11:57 | 166.20 | 166.20 | 166.20 | 166.20 | 0.0K |
| 11:58 | 165.61 | 165.61 | 165.61 | 165.61 | 3.0K |
| 12:00 | 166.20 | 166.20 | 166.20 | 166.20 | 0.0K |
| 12:02 | 165.24 | 165.40 | 165.24 | 165.40 | 21.2K |
| 12:03 | 165.40 | 165.40 | 165.00 | 165.00 | 0.9K |
| 12:04 | 164.47 | 164.47 | 164.47 | 164.47 | 3.0K |
| 12:05 | 165.20 | 165.30 | 165.20 | 165.30 | 35.4K |
| 12:07 | 165.20 | 165.20 | 165.20 | 165.20 | 2.3K |
| 12:18 | 167.10 | 167.10 | 167.10 | 167.10 | 0.0K |
| 12:20 | 166.06 | 167.20 | 166.06 | 167.20 | 9.0K |
| 12:29 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0K |
| 12:33 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0K |
| 12:36 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0K |
| 12:38 | 166.10 | 166.10 | 166.10 | 166.10 | 3.8K |
| 12:47 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 12:55 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 12:56 | 165.21 | 165.21 | 165.21 | 165.21 | 1.0K |
| 13:00 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 13:05 | 165.30 | 165.30 | 164.20 | 164.20 | 12.4K |
| 13:07 | 163.70 | 163.70 | 163.60 | 163.60 | 0.3K |
| 13:08 | 163.60 | 163.60 | 163.60 | 163.60 | 0.1K |
| 13:09 | 163.70 | 164.00 | 163.70 | 164.00 | 1.3K |
| 13:11 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 13:15 | 163.60 | 163.60 | 163.60 | 163.60 | 1.5K |
| 13:17 | 163.34 | 163.34 | 163.00 | 163.00 | 4.4K |
| 13:18 | 162.65 | 162.65 | 162.42 | 162.42 | 12.9K |
| 13:24 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 13:25 | 162.50 | 162.50 | 162.50 | 162.50 | 2.8K |
| 13:26 | 162.90 | 162.90 | 162.90 | 162.90 | 0.0K |
| 13:29 | 162.90 | 162.90 | 162.41 | 162.41 | 1.0K |
| 13:31 | 162.00 | 162.44 | 162.00 | 162.44 | 0.4K |
| 13:32 | 162.36 | 162.36 | 162.36 | 162.36 | 2.7K |
| 13:33 | 162.36 | 162.36 | 162.36 | 162.36 | 0.5K |
| 13:36 | 162.39 | 162.39 | 162.39 | 162.39 | 1.2K |
| 13:37 | 162.63 | 162.63 | 162.63 | 162.63 | 25.0K |
| 13:38 | 162.80 | 162.80 | 162.80 | 162.80 | 1.6K |
| 13:41 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 13:44 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 13:45 | 161.90 | 161.90 | 161.50 | 161.80 | 16.7K |
| 13:49 | 162.42 | 162.42 | 162.42 | 162.42 | 10.4K |
| 13:50 | 162.70 | 162.70 | 162.70 | 162.70 | 3.1K |
| 13:51 | 163.30 | 163.30 | 163.30 | 163.30 | 0.1K |
| 13:53 | 162.75 | 162.75 | 162.75 | 162.75 | 1.2K |
| 13:56 | 163.20 | 163.20 | 163.20 | 163.20 | 0.0K |
| 13:58 | 163.20 | 163.20 | 163.20 | 163.20 | 0.0K |
| 13:59 | 163.20 | 163.20 | 163.20 | 163.20 | 2.0K |
| 14:07 | 163.10 | 163.10 | 163.10 | 163.10 | 2.0K |
| 14:09 | 163.69 | 163.69 | 163.69 | 163.69 | 12.3K |
| 14:13 | 163.00 | 163.00 | 162.70 | 162.70 | 6.5K |
| 14:15 | 161.80 | 162.10 | 161.80 | 162.10 | 3.6K |
| 14:16 | 161.72 | 161.72 | 161.00 | 161.00 | 14.6K |
| 14:17 | 161.40 | 161.40 | 161.00 | 161.00 | 66.7K |
| 14:18 | 161.00 | 161.00 | 161.00 | 161.00 | 9.2K |
| 14:19 | 161.00 | 161.30 | 161.00 | 161.30 | 69.7K |
| 14:21 | 160.40 | 160.40 | 160.40 | 160.40 | 0.5K |
| 14:22 | 160.00 | 160.00 | 159.14 | 159.90 | 29.8K |
| 14:23 | 159.85 | 159.95 | 159.85 | 159.95 | 2.0K |
| 14:25 | 160.10 | 160.10 | 160.10 | 160.10 | 11.1K |
| 14:28 | 161.00 | 161.00 | 161.00 | 161.00 | 23.1K |
| 14:29 | 161.00 | 161.00 | 161.00 | 161.00 | 0.1K |
| 14:30 | 161.00 | 161.00 | 160.40 | 160.60 | 28.7K |
| 14:31 | 160.70 | 160.70 | 160.30 | 160.30 | 3.8K |
| 14:33 | 160.90 | 161.10 | 160.90 | 161.10 | 2.9K |
| 14:35 | 160.86 | 160.86 | 160.86 | 160.86 | 60.0K |
| 14:38 | 161.50 | 161.50 | 161.50 | 161.50 | 39.6K |
| 14:41 | 161.60 | 161.60 | 161.60 | 161.60 | 0.1K |
| 14:42 | 160.00 | 160.00 | 160.00 | 160.00 | 45.7K |
| 14:43 | 160.00 | 161.00 | 160.00 | 161.00 | 10.6K |
| 14:44 | 161.00 | 161.00 | 161.00 | 161.00 | 1.5K |
| 14:45 | 161.27 | 161.27 | 161.27 | 161.27 | 7.1K |
| 14:46 | 161.80 | 161.80 | 161.80 | 161.80 | 3.4K |
| 14:47 | 161.00 | 161.00 | 161.00 | 161.00 | 60.0K |
| 14:49 | 162.90 | 162.90 | 161.80 | 161.80 | 3.5K |
| 14:50 | 161.80 | 161.80 | 161.80 | 161.80 | 0.1K |
| 14:51 | 162.20 | 162.20 | 162.20 | 162.20 | 3.6K |
| 14:53 | 161.80 | 161.80 | 161.70 | 161.70 | 2.7K |
| 14:54 | 161.70 | 161.80 | 161.70 | 161.80 | 1.6K |
| 14:56 | 162.00 | 162.20 | 162.00 | 162.20 | 2.4K |
| 14:58 | 162.30 | 162.50 | 162.30 | 162.50 | 5.6K |
| 14:59 | 162.40 | 162.50 | 162.40 | 162.50 | 3.4K |
| 15:00 | 162.80 | 162.80 | 162.80 | 162.80 | 0.0K |
| 15:02 | 163.27 | 163.27 | 163.27 | 163.27 | 0.0K |
| 15:05 | 163.90 | 163.90 | 163.90 | 163.90 | 0.0K |
| 15:07 | 163.27 | 163.27 | 163.27 | 163.27 | 0.1K |
| 15:10 | 162.83 | 162.83 | 162.83 | 162.83 | 1.8K |
| 15:14 | 163.20 | 163.20 | 163.20 | 163.20 | 3.1K |
| 15:15 | 162.66 | 163.50 | 162.60 | 163.50 | 9.1K |
| 15:17 | 163.78 | 163.78 | 163.78 | 163.78 | 0.7K |
| 15:27 | 164.17 | 164.60 | 164.00 | 164.60 | 26.8K |
| 15:28 | 165.27 | 165.27 | 165.27 | 165.27 | 6.0K |
| 15:29 | 164.80 | 164.80 | 164.80 | 164.80 | 1.5K |
| 15:30 | 164.88 | 164.88 | 164.88 | 164.88 | 2.0K |
| 15:32 | 164.89 | 164.89 | 164.89 | 164.89 | 0.1K |
| 15:33 | 165.71 | 165.71 | 165.71 | 165.71 | 10.0K |
| 15:34 | 165.00 | 165.00 | 164.10 | 164.10 | 28.8K |
| 15:37 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 15:39 | 162.73 | 162.73 | 162.73 | 162.73 | 6.8K |
| 15:41 | 162.00 | 162.00 | 162.00 | 162.00 | 2.9K |
| 15:44 | 161.80 | 162.40 | 161.80 | 162.20 | 6.1K |
| 15:45 | 161.90 | 162.00 | 161.90 | 162.00 | 5.7K |
| 15:49 | 162.00 | 162.00 | 161.80 | 161.80 | 2.0K |
| 15:50 | 162.20 | 162.20 | 162.20 | 162.20 | 0.0K |
| 15:55 | 161.90 | 161.90 | 161.90 | 161.90 | 0.9K |
| 15:56 | 161.97 | 161.97 | 161.97 | 161.97 | 1.2K |
| 15:57 | 162.10 | 162.10 | 162.10 | 162.10 | 1.7K |
| 15:58 | 162.00 | 162.05 | 162.00 | 162.00 | 55.4K |
| 15:59 | 162.00 | 162.10 | 162.00 | 162.00 | 105.3K |
| 16:00 | 162.00 | 162.10 | 162.00 | 162.00 | 15.0K |
| 16:01 | 162.00 | 162.00 | 162.00 | 162.00 | 8.4K |
| 16:02 | 162.00 | 162.20 | 162.00 | 162.20 | 18.2K |
| 16:04 | 164.89 | 164.89 | 164.89 | 164.89 | 0.0K |
| 16:05 | 164.70 | 164.70 | 164.70 | 164.70 | 8.0K |
| 16:07 | 164.39 | 164.40 | 164.39 | 164.40 | 1.1K |
| 16:09 | 164.50 | 164.50 | 164.00 | 164.00 | 1.1K |
| 16:12 | 164.00 | 164.00 | 163.90 | 163.90 | 0.9K |
| 16:13 | 163.90 | 163.90 | 163.40 | 163.60 | 4.3K |
| 16:18 | 163.60 | 163.60 | 163.60 | 163.60 | 2.4K |
| 16:19 | 164.10 | 164.10 | 164.10 | 164.10 | 4.3K |
| 16:20 | 164.30 | 164.30 | 164.30 | 164.30 | 1.0K |
| 16:22 | 164.10 | 164.40 | 163.18 | 164.40 | 2.3K |
| 16:23 | 163.90 | 163.90 | 163.20 | 163.80 | 4.7K |
| 16:24 | 164.27 | 164.27 | 164.27 | 164.27 | 0.6K |
| 16:27 | 164.15 | 164.15 | 164.15 | 164.15 | 2.0K |
| 16:28 | 164.40 | 164.40 | 164.20 | 164.20 | 1.4K |
| 16:35 | 163.00 | 163.00 | 163.00 | 163.00 | 437.8K |