294.09
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 193.57 | 193.78 | 193.57 | 193.78 | 6.8K |
| 09:31 | 194.93 | 197.29 | 194.93 | 195.69 | 3.2K |
| 09:35 | 196.51 | 196.51 | 194.81 | 195.07 | 2.2K |
| 09:39 | 195.00 | 196.59 | 195.00 | 196.59 | 2.8K |
| 09:40 | 196.25 | 196.59 | 196.25 | 196.25 | 0.9K |
| 09:42 | 196.00 | 196.52 | 196.00 | 196.52 | 1.1K |
| 09:43 | 196.52 | 196.52 | 196.52 | 196.52 | 0.9K |
| 09:45 | 195.69 | 195.69 | 195.69 | 195.69 | 0.2K |
| 09:46 | 195.81 | 196.13 | 195.81 | 196.13 | 0.7K |
| 09:47 | 196.11 | 196.23 | 195.65 | 195.65 | 1.7K |
| 09:48 | 196.25 | 196.25 | 196.25 | 196.25 | 0.9K |
| 09:49 | 196.46 | 196.46 | 196.25 | 196.25 | 1.3K |
| 09:50 | 196.87 | 196.87 | 196.56 | 196.56 | 0.5K |
| 09:51 | 196.56 | 196.56 | 196.56 | 196.56 | 0.2K |
| 09:52 | 197.65 | 197.91 | 197.65 | 197.91 | 1.5K |
| 09:53 | 198.50 | 199.23 | 198.50 | 199.23 | 1.1K |
| 09:54 | 199.94 | 199.94 | 199.06 | 199.06 | 14.0K |
| 09:55 | 198.49 | 198.50 | 198.49 | 198.50 | 0.4K |
| 09:56 | 198.49 | 198.50 | 198.49 | 198.49 | 0.8K |
| 09:57 | 199.01 | 199.01 | 199.01 | 199.01 | 0.2K |
| 09:58 | 199.01 | 199.01 | 199.01 | 199.01 | 1.1K |
| 10:00 | 198.72 | 198.72 | 198.33 | 198.50 | 7.4K |
| 10:02 | 198.74 | 198.92 | 198.50 | 198.50 | 3.1K |
| 10:03 | 198.50 | 198.50 | 198.50 | 198.50 | 0.4K |
| 10:04 | 198.50 | 198.50 | 198.50 | 198.50 | 0.4K |
| 10:05 | 198.50 | 198.70 | 198.38 | 198.50 | 8.6K |
| 10:06 | 198.50 | 198.99 | 197.87 | 198.99 | 11.8K |
| 10:07 | 198.88 | 198.88 | 198.88 | 198.88 | 2.0K |
| 10:08 | 198.63 | 198.63 | 198.24 | 198.26 | 0.9K |
| 10:09 | 198.33 | 198.91 | 198.33 | 198.91 | 1.3K |
| 10:10 | 198.85 | 198.85 | 198.82 | 198.82 | 0.4K |
| 10:11 | 198.86 | 198.87 | 198.86 | 198.87 | 0.5K |
| 10:12 | 198.87 | 199.52 | 198.87 | 199.52 | 2.1K |
| 10:13 | 199.52 | 199.90 | 199.52 | 199.90 | 11.3K |
| 10:14 | 199.05 | 199.05 | 199.05 | 199.06 | 0.9K |
| 10:15 | 199.05 | 199.05 | 198.98 | 198.98 | 9.0K |
| 10:16 | 199.22 | 199.22 | 199.22 | 199.22 | 0.2K |
| 10:18 | 199.01 | 199.13 | 199.01 | 199.13 | 0.3K |
| 10:19 | 199.13 | 199.28 | 199.08 | 199.08 | 0.5K |
| 10:20 | 199.12 | 199.16 | 198.99 | 199.16 | 2.5K |
| 10:21 | 199.09 | 199.09 | 198.37 | 198.37 | 1.9K |
| 10:22 | 198.56 | 198.73 | 198.56 | 198.73 | 2.6K |
| 10:25 | 198.61 | 198.61 | 198.51 | 198.51 | 1.4K |
| 10:26 | 198.27 | 198.87 | 198.27 | 198.87 | 2.7K |
| 10:27 | 199.02 | 199.02 | 198.49 | 198.49 | 1.0K |
| 10:28 | 198.42 | 198.42 | 198.42 | 198.42 | 0.3K |
| 10:30 | 199.46 | 199.46 | 199.46 | 199.46 | 20.4K |
| 10:32 | 197.87 | 197.87 | 197.13 | 197.13 | 1.5K |
| 10:33 | 196.95 | 196.95 | 196.95 | 196.95 | 0.5K |
| 10:34 | 197.30 | 197.30 | 197.30 | 197.30 | 1.5K |
| 10:36 | 197.62 | 197.62 | 197.62 | 197.62 | 0.5K |
| 10:37 | 197.67 | 197.80 | 197.67 | 197.80 | 3.8K |
| 10:38 | 197.42 | 198.42 | 197.42 | 198.42 | 2.5K |
| 10:39 | 198.64 | 199.17 | 198.64 | 199.10 | 1.8K |
| 10:40 | 198.30 | 198.30 | 198.30 | 198.30 | 0.6K |
| 10:42 | 198.55 | 198.55 | 198.51 | 198.51 | 1.3K |
| 10:43 | 198.51 | 198.88 | 198.51 | 198.88 | 3.4K |
| 10:44 | 199.43 | 199.46 | 199.00 | 199.46 | 2.3K |
| 10:45 | 199.77 | 200.26 | 199.42 | 200.26 | 0.5K |
| 10:46 | 199.30 | 199.49 | 199.29 | 199.49 | 1.1K |
| 10:47 | 199.77 | 199.77 | 199.77 | 199.77 | 0.1K |
| 10:48 | 199.31 | 199.31 | 199.31 | 199.31 | 1.0K |
| 10:49 | 199.16 | 199.16 | 199.16 | 199.16 | 0.8K |
| 10:50 | 199.59 | 200.07 | 199.59 | 200.07 | 0.3K |
| 10:51 | 199.49 | 199.49 | 199.49 | 199.49 | 0.6K |
| 10:54 | 199.43 | 199.50 | 199.27 | 199.50 | 10.8K |
| 10:58 | 199.71 | 200.02 | 199.71 | 199.71 | 1.8K |
| 10:59 | 199.49 | 199.49 | 198.87 | 198.87 | 2.2K |
| 11:01 | 198.12 | 198.12 | 198.03 | 198.03 | 0.6K |
| 11:02 | 198.00 | 198.21 | 198.00 | 198.21 | 2.0K |
| 11:04 | 198.49 | 198.49 | 198.49 | 198.49 | 0.5K |
| 11:05 | 198.26 | 198.26 | 198.00 | 198.00 | 3.4K |
| 11:06 | 198.35 | 198.35 | 197.62 | 198.08 | 5.2K |
| 11:07 | 197.25 | 197.25 | 197.25 | 197.25 | 1.5K |
| 11:08 | 197.01 | 197.32 | 196.90 | 197.25 | 3.6K |
| 11:11 | 197.93 | 197.93 | 197.93 | 197.93 | 0.6K |
| 11:15 | 198.22 | 198.22 | 197.69 | 197.69 | 1.4K |
| 11:17 | 197.78 | 197.78 | 197.63 | 197.63 | 1.1K |
| 11:18 | 197.82 | 197.93 | 197.82 | 197.93 | 1.6K |
| 11:19 | 197.99 | 198.07 | 197.99 | 198.07 | 0.4K |
| 11:21 | 198.01 | 198.35 | 198.01 | 198.35 | 2.4K |
| 11:22 | 198.57 | 198.57 | 198.57 | 198.57 | 0.3K |
| 11:23 | 198.50 | 198.50 | 198.19 | 198.27 | 4.3K |
| 11:26 | 198.59 | 198.77 | 198.59 | 198.77 | 1.4K |
| 11:28 | 198.64 | 198.64 | 198.64 | 198.64 | 0.3K |
| 11:29 | 198.62 | 198.62 | 198.62 | 198.62 | 1.0K |
| 11:31 | 198.35 | 198.37 | 198.35 | 198.37 | 3.3K |
| 11:32 | 199.33 | 199.33 | 199.33 | 199.33 | 1.0K |
| 11:36 | 199.62 | 199.62 | 199.62 | 199.62 | 1.1K |
| 11:37 | 199.78 | 199.78 | 199.76 | 199.76 | 0.7K |
| 11:38 | 199.31 | 199.31 | 199.31 | 199.31 | 1.1K |
| 11:39 | 199.44 | 199.44 | 199.32 | 199.34 | 1.0K |
| 11:40 | 199.35 | 199.35 | 199.35 | 199.35 | 2.8K |
| 11:45 | 198.76 | 198.77 | 198.76 | 198.77 | 1.1K |
| 11:47 | 198.77 | 198.79 | 198.77 | 198.79 | 1.0K |
| 11:50 | 198.72 | 198.72 | 198.72 | 198.72 | 1.2K |
| 11:51 | 198.89 | 198.94 | 198.89 | 198.94 | 2.0K |
| 11:54 | 198.77 | 199.08 | 198.77 | 199.08 | 3.3K |
| 11:56 | 199.13 | 199.51 | 199.13 | 199.51 | 0.9K |
| 11:58 | 199.01 | 199.11 | 199.01 | 199.11 | 1.4K |
| 11:59 | 199.01 | 199.01 | 199.01 | 199.01 | 0.6K |
| 12:00 | 199.20 | 199.20 | 199.20 | 199.20 | 0.7K |
| 12:03 | 198.79 | 198.79 | 198.79 | 198.79 | 0.3K |
| 12:04 | 198.74 | 198.74 | 198.74 | 198.74 | 8.3K |
| 12:05 | 198.78 | 198.78 | 198.78 | 198.78 | 0.9K |
| 12:06 | 199.37 | 199.37 | 199.37 | 199.37 | 1.1K |
| 12:08 | 199.17 | 199.17 | 198.85 | 198.85 | 4.7K |
| 12:10 | 199.08 | 199.08 | 199.08 | 199.08 | 1.4K |
| 12:12 | 199.00 | 199.00 | 199.00 | 199.00 | 1.1K |
| 12:18 | 199.00 | 199.28 | 199.00 | 199.28 | 1.1K |
| 12:21 | 199.16 | 199.16 | 199.03 | 199.03 | 1.2K |
| 12:23 | 199.01 | 199.01 | 199.01 | 199.01 | 2.2K |
| 12:29 | 199.45 | 199.64 | 199.45 | 199.64 | 0.5K |
| 12:30 | 199.66 | 199.66 | 199.66 | 199.66 | 0.4K |
| 12:31 | 199.76 | 199.76 | 199.76 | 199.76 | 0.3K |
| 12:33 | 199.51 | 199.57 | 199.51 | 199.57 | 2.2K |
| 12:35 | 199.79 | 199.79 | 199.79 | 199.79 | 0.6K |
| 12:39 | 199.63 | 199.63 | 199.63 | 199.63 | 0.4K |
| 12:40 | 199.87 | 199.87 | 199.87 | 199.87 | 0.6K |
| 12:42 | 199.36 | 199.36 | 199.36 | 199.36 | 3.5K |
| 12:46 | 199.64 | 199.64 | 199.64 | 199.64 | 1.7K |
| 12:50 | 199.57 | 199.57 | 199.53 | 199.53 | 1.8K |
| 12:51 | 199.36 | 199.36 | 199.23 | 199.23 | 2.5K |
| 12:53 | 199.47 | 199.47 | 199.47 | 199.47 | 0.2K |
| 12:55 | 199.57 | 199.57 | 199.57 | 199.57 | 0.4K |
| 12:56 | 199.67 | 199.67 | 199.67 | 199.67 | 0.6K |
| 12:59 | 199.76 | 199.76 | 199.76 | 199.76 | 1.4K |
| 13:01 | 199.78 | 199.78 | 199.78 | 199.78 | 0.7K |
| 13:02 | 200.00 | 200.00 | 199.79 | 199.97 | 3.2K |
| 13:03 | 199.96 | 199.96 | 199.93 | 199.93 | 1.1K |
| 13:04 | 199.89 | 199.89 | 199.89 | 199.89 | 1.3K |
| 13:09 | 200.44 | 200.55 | 200.44 | 200.55 | 1.5K |
| 13:10 | 200.29 | 200.29 | 200.29 | 200.29 | 1.2K |
| 13:14 | 200.29 | 200.29 | 200.29 | 200.29 | 0.4K |
| 13:16 | 200.32 | 200.32 | 200.32 | 200.32 | 1.0K |
| 13:21 | 200.00 | 200.00 | 200.00 | 200.00 | 1.9K |
| 13:22 | 200.32 | 200.32 | 200.32 | 200.32 | 0.4K |
| 13:23 | 200.42 | 200.42 | 200.42 | 200.42 | 0.5K |
| 13:24 | 200.29 | 200.29 | 200.29 | 200.29 | 0.3K |
| 13:25 | 200.14 | 200.14 | 200.14 | 200.14 | 0.8K |
| 13:28 | 200.21 | 200.21 | 200.21 | 200.21 | 1.5K |
| 13:29 | 200.48 | 200.64 | 200.48 | 200.64 | 1.2K |
| 13:31 | 200.66 | 200.66 | 200.66 | 200.66 | 1.6K |
| 13:33 | 200.85 | 200.85 | 200.75 | 200.75 | 3.0K |
| 13:34 | 200.72 | 200.72 | 200.72 | 200.72 | 0.5K |
| 13:35 | 200.93 | 200.93 | 200.77 | 200.77 | 2.6K |
| 13:37 | 200.91 | 200.91 | 200.91 | 200.91 | 0.6K |
| 13:39 | 200.99 | 201.28 | 200.99 | 201.28 | 2.0K |
| 13:40 | 201.30 | 201.30 | 201.30 | 201.30 | 0.9K |
| 13:42 | 201.33 | 201.33 | 201.33 | 201.33 | 0.2K |
| 13:44 | 201.26 | 201.48 | 201.26 | 201.48 | 0.9K |
| 13:45 | 201.50 | 201.50 | 201.50 | 201.50 | 0.9K |
| 13:46 | 201.71 | 201.71 | 201.66 | 201.66 | 0.7K |
| 13:47 | 201.74 | 201.74 | 201.74 | 201.74 | 0.2K |
| 13:48 | 201.95 | 201.99 | 201.95 | 201.99 | 1.2K |
| 13:50 | 202.23 | 202.23 | 202.23 | 202.23 | 0.2K |
| 13:51 | 202.26 | 202.70 | 202.26 | 202.31 | 2.3K |
| 13:52 | 202.34 | 202.34 | 202.34 | 202.34 | 0.5K |
| 13:53 | 202.49 | 202.49 | 202.34 | 202.34 | 0.7K |
| 13:54 | 201.95 | 201.95 | 201.95 | 201.95 | 3.1K |
| 13:55 | 202.20 | 202.20 | 202.20 | 202.20 | 0.8K |
| 13:56 | 201.99 | 201.99 | 201.99 | 201.99 | 1.2K |
| 14:00 | 202.45 | 202.45 | 202.45 | 202.45 | 0.8K |
| 14:01 | 202.35 | 202.35 | 201.85 | 201.85 | 3.2K |
| 14:06 | 202.10 | 202.10 | 202.02 | 202.02 | 1.0K |
| 14:07 | 202.10 | 202.10 | 202.10 | 202.10 | 0.5K |
| 14:08 | 202.03 | 202.03 | 201.67 | 201.67 | 4.2K |
| 14:09 | 201.81 | 201.97 | 201.81 | 201.86 | 0.8K |
| 14:10 | 202.14 | 202.14 | 202.14 | 202.14 | 1.4K |
| 14:11 | 202.28 | 202.28 | 202.28 | 202.28 | 1.2K |
| 14:13 | 202.36 | 202.36 | 202.36 | 202.36 | 0.2K |
| 14:14 | 202.39 | 202.39 | 202.39 | 202.39 | 0.2K |
| 14:15 | 202.20 | 202.20 | 202.20 | 202.20 | 5.1K |
| 14:16 | 202.20 | 202.20 | 202.05 | 202.05 | 0.3K |
| 14:17 | 201.99 | 201.99 | 201.70 | 201.70 | 1.8K |
| 14:18 | 201.64 | 201.64 | 201.64 | 201.64 | 5.1K |
| 14:19 | 201.59 | 201.59 | 201.59 | 201.59 | 1.1K |
| 14:20 | 201.55 | 201.55 | 201.55 | 201.55 | 1.8K |
| 14:21 | 201.80 | 201.80 | 201.66 | 201.66 | 3.8K |
| 14:22 | 201.38 | 201.38 | 201.38 | 201.38 | 0.1K |
| 14:23 | 201.36 | 201.36 | 201.36 | 201.36 | 1.8K |
| 14:25 | 201.26 | 201.26 | 201.26 | 201.26 | 3.4K |
| 14:28 | 201.57 | 201.57 | 201.53 | 201.53 | 2.1K |
| 14:30 | 201.59 | 201.59 | 201.53 | 201.53 | 0.9K |
| 14:32 | 201.38 | 201.38 | 201.38 | 201.38 | 0.8K |
| 14:33 | 201.04 | 201.06 | 200.88 | 201.06 | 1.8K |
| 14:34 | 201.05 | 201.11 | 201.05 | 201.11 | 1.0K |
| 14:35 | 201.17 | 201.26 | 201.17 | 201.26 | 1.8K |
| 14:37 | 201.56 | 201.56 | 201.56 | 201.56 | 0.8K |
| 14:38 | 201.61 | 201.61 | 201.61 | 201.61 | 0.2K |
| 14:39 | 201.61 | 201.76 | 201.61 | 201.76 | 0.5K |
| 14:41 | 201.89 | 201.89 | 201.89 | 201.89 | 0.8K |
| 14:42 | 201.77 | 201.77 | 201.77 | 201.77 | 0.8K |
| 14:43 | 201.79 | 201.84 | 201.79 | 201.84 | 1.5K |
| 14:45 | 201.88 | 201.88 | 201.88 | 201.88 | 0.4K |
| 14:47 | 201.68 | 201.84 | 201.68 | 201.84 | 3.4K |
| 14:48 | 201.84 | 201.84 | 201.79 | 201.83 | 5.7K |
| 14:49 | 201.81 | 201.81 | 201.70 | 201.70 | 2.9K |
| 14:50 | 201.86 | 201.86 | 201.86 | 201.86 | 3.9K |
| 14:54 | 201.92 | 201.92 | 201.92 | 201.92 | 0.2K |
| 14:55 | 201.81 | 202.23 | 201.81 | 202.23 | 6.1K |
| 14:56 | 202.14 | 202.14 | 202.14 | 202.14 | 0.8K |
| 14:58 | 202.27 | 202.27 | 202.27 | 202.27 | 0.4K |
| 14:59 | 202.32 | 202.34 | 202.32 | 202.34 | 2.5K |
| 15:00 | 202.40 | 202.40 | 202.40 | 202.40 | 1.0K |
| 15:01 | 202.32 | 202.32 | 202.32 | 202.32 | 2.2K |
| 15:03 | 202.33 | 202.50 | 202.33 | 202.50 | 0.4K |
| 15:04 | 202.50 | 202.50 | 202.35 | 202.45 | 1.4K |
| 15:05 | 202.44 | 202.65 | 202.41 | 202.65 | 0.7K |
| 15:06 | 202.49 | 202.50 | 202.49 | 202.50 | 1.7K |
| 15:07 | 202.69 | 202.69 | 202.58 | 202.58 | 0.7K |
| 15:08 | 202.56 | 202.56 | 202.55 | 202.55 | 1.7K |
| 15:09 | 202.55 | 202.55 | 202.54 | 202.54 | 0.6K |
| 15:10 | 202.65 | 202.65 | 202.65 | 202.65 | 1.1K |
| 15:11 | 202.66 | 202.68 | 202.66 | 202.68 | 0.2K |
| 15:12 | 202.68 | 202.93 | 202.68 | 202.93 | 5.7K |
| 15:13 | 203.11 | 203.11 | 203.09 | 203.09 | 2.1K |
| 15:15 | 203.08 | 203.09 | 203.08 | 203.09 | 2.6K |
| 15:16 | 202.97 | 202.97 | 202.97 | 202.97 | 0.9K |
| 15:17 | 203.09 | 203.09 | 202.99 | 202.99 | 1.6K |
| 15:18 | 203.04 | 203.04 | 202.93 | 203.00 | 1.0K |
| 15:19 | 203.05 | 203.05 | 203.03 | 203.03 | 0.9K |
| 15:20 | 203.06 | 203.06 | 203.06 | 203.06 | 0.4K |
| 15:21 | 203.07 | 203.07 | 203.07 | 203.07 | 1.3K |
| 15:22 | 203.16 | 203.26 | 203.16 | 203.26 | 2.7K |
| 15:24 | 202.95 | 202.95 | 202.95 | 202.95 | 0.9K |
| 15:25 | 203.08 | 203.08 | 203.02 | 203.02 | 0.9K |
| 15:26 | 203.13 | 203.13 | 203.00 | 203.00 | 0.5K |
| 15:27 | 203.13 | 203.13 | 202.89 | 202.95 | 3.3K |
| 15:28 | 202.90 | 202.94 | 202.83 | 202.94 | 1.8K |
| 15:29 | 202.79 | 203.00 | 202.79 | 203.00 | 2.7K |
| 15:30 | 203.00 | 203.00 | 203.00 | 203.00 | 1.4K |
| 15:31 | 203.10 | 203.10 | 203.01 | 203.01 | 0.6K |
| 15:32 | 203.19 | 203.19 | 203.19 | 203.19 | 1.7K |
| 15:33 | 203.25 | 203.25 | 203.25 | 203.25 | 1.4K |
| 15:35 | 203.29 | 203.29 | 203.29 | 203.29 | 0.4K |
| 15:36 | 203.42 | 203.42 | 203.40 | 203.42 | 2.1K |
| 15:37 | 203.40 | 203.40 | 203.40 | 203.40 | 1.2K |
| 15:38 | 203.30 | 203.72 | 203.30 | 203.72 | 2.8K |
| 15:39 | 203.72 | 203.82 | 203.71 | 203.71 | 1.4K |
| 15:40 | 203.83 | 203.89 | 203.64 | 203.64 | 4.3K |
| 15:42 | 203.72 | 203.72 | 203.38 | 203.38 | 4.4K |
| 15:43 | 203.43 | 203.44 | 203.25 | 203.44 | 2.0K |
| 15:44 | 203.29 | 203.29 | 203.00 | 203.00 | 2.5K |
| 15:45 | 203.05 | 203.05 | 203.00 | 203.00 | 1.9K |
| 15:46 | 203.16 | 203.17 | 203.06 | 203.15 | 2.8K |
| 15:47 | 203.02 | 203.02 | 202.92 | 202.92 | 2.5K |
| 15:48 | 203.04 | 203.04 | 202.97 | 202.97 | 1.9K |
| 15:49 | 203.15 | 203.28 | 203.15 | 203.28 | 4.8K |
| 15:50 | 203.28 | 203.54 | 203.28 | 203.44 | 4.4K |
| 15:51 | 203.56 | 203.56 | 203.44 | 203.45 | 3.9K |
| 15:52 | 203.39 | 203.54 | 203.31 | 203.52 | 4.4K |
| 15:53 | 203.42 | 203.42 | 203.18 | 203.18 | 3.1K |
| 15:54 | 203.24 | 203.24 | 202.98 | 203.03 | 6.8K |
| 15:55 | 203.07 | 203.15 | 202.95 | 203.03 | 9.0K |
| 15:56 | 203.12 | 203.31 | 202.93 | 202.93 | 10.2K |
| 15:57 | 202.96 | 203.10 | 202.74 | 202.82 | 7.1K |
| 15:58 | 202.82 | 203.13 | 202.82 | 202.83 | 12.1K |
| 15:59 | 202.83 | 203.00 | 202.63 | 202.79 | 87.1K |