159.52
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 161.95 | 161.95 | 161.95 | 161.95 | 2.5K |
| 09:31 | 162.05 | 162.05 | 162.05 | 162.05 | 0.6K |
| 09:32 | 162.05 | 162.05 | 162.05 | 162.05 | 0.1K |
| 09:34 | 162.24 | 162.24 | 162.24 | 162.24 | 0.1K |
| 09:35 | 161.85 | 161.85 | 161.85 | 161.85 | 0.2K |
| 09:39 | 162.23 | 162.23 | 162.23 | 162.23 | 0.4K |
| 09:44 | 162.48 | 162.93 | 162.48 | 162.93 | 3.5K |
| 09:45 | 162.22 | 162.22 | 162.22 | 162.22 | 0.2K |
| 09:47 | 162.32 | 162.32 | 162.32 | 162.32 | 0.2K |
| 09:48 | 162.45 | 162.45 | 162.45 | 162.45 | 1.6K |
| 10:00 | 162.40 | 162.40 | 162.40 | 162.40 | 0.9K |
| 10:02 | 162.25 | 162.25 | 162.25 | 162.25 | 0.6K |
| 10:05 | 162.59 | 162.59 | 162.59 | 162.59 | 1.9K |
| 10:06 | 162.48 | 162.48 | 162.48 | 162.48 | 0.2K |
| 10:07 | 162.48 | 162.48 | 162.48 | 162.48 | 0.2K |
| 10:08 | 162.51 | 162.51 | 162.51 | 162.51 | 0.2K |
| 10:09 | 162.62 | 162.62 | 162.51 | 162.51 | 0.4K |
| 10:12 | 162.51 | 162.51 | 162.51 | 162.51 | 0.4K |
| 10:13 | 162.56 | 162.56 | 162.56 | 162.56 | 0.2K |
| 10:15 | 162.69 | 162.69 | 162.69 | 162.69 | 1.1K |
| 10:16 | 162.73 | 162.73 | 162.73 | 162.73 | 0.6K |
| 10:17 | 162.65 | 162.65 | 162.65 | 162.65 | 0.3K |
| 10:18 | 162.50 | 162.50 | 162.50 | 162.50 | 0.4K |
| 10:20 | 162.48 | 162.69 | 162.48 | 162.69 | 0.6K |
| 10:21 | 162.50 | 162.50 | 162.50 | 162.50 | 0.2K |
| 10:22 | 162.50 | 162.50 | 162.50 | 162.50 | 0.3K |
| 10:23 | 162.59 | 162.67 | 162.59 | 162.67 | 0.6K |
| 10:26 | 162.50 | 162.50 | 162.39 | 162.39 | 0.8K |
| 10:28 | 162.22 | 162.22 | 162.22 | 162.22 | 2.8K |
| 10:30 | 162.09 | 162.09 | 162.09 | 162.09 | 0.2K |
| 10:33 | 162.09 | 162.10 | 162.09 | 162.10 | 0.7K |
| 10:34 | 162.09 | 162.09 | 162.09 | 162.09 | 0.2K |
| 10:35 | 162.09 | 162.09 | 162.09 | 162.09 | 0.5K |
| 10:38 | 162.48 | 162.48 | 162.44 | 162.44 | 2.9K |
| 10:39 | 162.37 | 162.37 | 162.37 | 162.37 | 0.4K |
| 10:40 | 162.37 | 162.37 | 162.37 | 162.37 | 0.3K |
| 10:43 | 162.29 | 162.29 | 162.29 | 162.29 | 0.4K |
| 10:44 | 162.51 | 162.51 | 162.51 | 162.51 | 0.2K |
| 10:45 | 162.94 | 162.94 | 162.67 | 162.67 | 1.3K |
| 10:51 | 163.03 | 163.03 | 163.03 | 163.03 | 0.3K |
| 10:52 | 162.80 | 163.07 | 162.80 | 163.07 | 0.4K |
| 10:54 | 163.05 | 163.05 | 163.05 | 163.05 | 0.7K |
| 10:58 | 163.06 | 163.06 | 163.06 | 163.06 | 1.7K |
| 11:01 | 163.02 | 163.02 | 163.02 | 163.01 | 0.2K |
| 11:02 | 163.02 | 163.02 | 163.02 | 163.01 | 2.5K |
| 11:09 | 162.88 | 162.88 | 162.88 | 162.88 | 1.1K |
| 11:11 | 162.79 | 162.79 | 162.79 | 162.79 | 0.4K |
| 11:12 | 162.73 | 162.73 | 162.73 | 162.73 | 0.4K |
| 11:13 | 162.75 | 162.75 | 162.75 | 162.75 | 1.8K |
| 11:17 | 162.53 | 162.53 | 162.53 | 162.53 | 2.2K |
| 11:18 | 162.52 | 162.52 | 162.52 | 162.52 | 1.8K |
| 11:20 | 162.67 | 162.67 | 162.67 | 162.67 | 0.6K |
| 11:26 | 162.68 | 162.68 | 162.68 | 162.68 | 1.2K |
| 11:28 | 162.70 | 162.70 | 162.70 | 162.70 | 3.4K |
| 11:30 | 162.67 | 162.68 | 162.66 | 162.68 | 1.3K |
| 11:33 | 162.67 | 162.67 | 162.67 | 162.67 | 0.5K |
| 11:34 | 162.53 | 162.53 | 162.53 | 162.53 | 2.7K |
| 11:35 | 162.61 | 162.61 | 162.44 | 162.44 | 0.6K |
| 11:37 | 162.79 | 162.79 | 162.79 | 162.79 | 0.5K |
| 11:44 | 162.75 | 163.07 | 162.75 | 163.07 | 1.8K |
| 11:45 | 163.08 | 163.08 | 163.08 | 163.08 | 0.7K |
| 11:46 | 163.18 | 163.18 | 163.18 | 163.18 | 1.8K |
| 11:50 | 163.28 | 163.28 | 163.28 | 163.28 | 0.4K |
| 11:53 | 163.11 | 163.28 | 163.11 | 163.28 | 1.6K |
| 11:57 | 163.08 | 163.08 | 163.08 | 163.08 | 1.2K |
| 12:00 | 163.10 | 163.10 | 163.10 | 163.10 | 0.7K |
| 12:01 | 163.11 | 163.11 | 162.99 | 162.99 | 5.3K |
| 12:07 | 163.24 | 163.24 | 163.24 | 163.24 | 3.3K |
| 12:10 | 163.23 | 163.23 | 163.23 | 163.23 | 0.6K |
| 12:13 | 163.24 | 163.24 | 163.24 | 163.24 | 0.4K |
| 12:14 | 163.24 | 163.24 | 163.24 | 163.24 | 0.9K |
| 12:15 | 163.24 | 163.27 | 163.24 | 163.25 | 4.2K |
| 12:17 | 163.36 | 163.36 | 163.36 | 163.36 | 1.4K |
| 12:22 | 163.33 | 163.33 | 163.33 | 163.32 | 0.3K |
| 12:23 | 163.29 | 163.29 | 163.29 | 163.29 | 3.7K |
| 12:34 | 163.31 | 163.31 | 163.31 | 163.31 | 0.5K |
| 12:37 | 163.38 | 163.38 | 163.29 | 163.29 | 0.3K |
| 12:38 | 163.07 | 163.07 | 163.07 | 163.07 | 4.6K |
| 12:39 | 162.97 | 162.97 | 162.97 | 162.97 | 1.0K |
| 12:42 | 163.01 | 163.01 | 163.01 | 163.01 | 0.2K |
| 12:44 | 163.01 | 163.23 | 163.01 | 163.23 | 5.5K |
| 12:48 | 163.09 | 163.09 | 163.09 | 163.09 | 1.1K |
| 12:50 | 163.17 | 163.17 | 163.17 | 163.17 | 0.6K |
| 12:54 | 163.13 | 163.13 | 163.13 | 163.13 | 1.7K |
| 12:56 | 163.12 | 163.12 | 163.12 | 163.12 | 0.6K |
| 13:01 | 163.00 | 163.00 | 162.98 | 162.98 | 4.9K |
| 13:02 | 162.96 | 162.96 | 162.96 | 162.96 | 0.5K |
| 13:03 | 162.94 | 162.94 | 162.94 | 162.94 | 0.4K |
| 13:05 | 163.01 | 163.01 | 163.01 | 163.01 | 0.4K |
| 13:07 | 163.16 | 163.16 | 163.15 | 163.15 | 5.3K |
| 13:11 | 163.01 | 163.01 | 163.01 | 163.01 | 0.5K |
| 13:16 | 163.00 | 163.00 | 163.00 | 163.00 | 1.8K |
| 13:17 | 163.09 | 163.09 | 163.09 | 163.09 | 0.3K |
| 13:19 | 163.11 | 163.11 | 163.11 | 163.11 | 3.5K |
| 13:21 | 163.06 | 163.06 | 162.85 | 162.85 | 3.5K |
| 13:26 | 162.73 | 162.73 | 162.73 | 162.73 | 0.4K |
| 13:28 | 162.73 | 162.73 | 162.73 | 162.73 | 1.5K |
| 13:32 | 163.01 | 163.01 | 163.01 | 163.01 | 0.9K |
| 13:34 | 163.04 | 163.04 | 163.02 | 163.02 | 0.7K |
| 13:36 | 163.03 | 163.03 | 163.03 | 163.03 | 0.3K |
| 13:39 | 163.11 | 163.11 | 163.11 | 163.11 | 1.6K |
| 13:40 | 163.12 | 163.16 | 163.12 | 163.12 | 3.0K |
| 13:42 | 163.12 | 163.12 | 163.12 | 163.12 | 0.3K |
| 13:43 | 163.12 | 163.12 | 163.12 | 163.12 | 0.8K |
| 13:44 | 163.12 | 163.12 | 163.12 | 163.12 | 0.7K |
| 13:45 | 163.12 | 163.19 | 163.12 | 163.19 | 4.2K |
| 13:46 | 163.29 | 163.29 | 163.23 | 163.23 | 0.7K |
| 13:47 | 163.22 | 163.30 | 163.22 | 163.27 | 1.3K |
| 13:49 | 163.43 | 163.43 | 163.33 | 163.33 | 1.2K |
| 13:50 | 163.33 | 163.33 | 163.33 | 163.33 | 0.7K |
| 13:54 | 163.36 | 163.36 | 163.36 | 163.36 | 1.4K |
| 13:57 | 163.62 | 163.62 | 163.62 | 163.62 | 2.3K |
| 13:58 | 163.73 | 163.73 | 163.73 | 163.73 | 2.2K |
| 14:07 | 163.96 | 163.96 | 163.96 | 163.96 | 0.5K |
| 14:11 | 164.12 | 164.12 | 164.12 | 164.12 | 1.1K |
| 14:15 | 164.01 | 164.01 | 164.00 | 164.00 | 1.5K |
| 14:17 | 164.24 | 164.24 | 164.24 | 164.24 | 2.2K |
| 14:18 | 164.07 | 164.11 | 164.07 | 164.11 | 3.1K |
| 14:19 | 164.07 | 164.08 | 164.07 | 164.07 | 2.0K |
| 14:20 | 164.07 | 164.07 | 163.94 | 163.94 | 3.4K |
| 14:21 | 163.90 | 163.90 | 163.90 | 163.90 | 1.0K |
| 14:24 | 163.86 | 163.86 | 163.86 | 163.86 | 0.2K |
| 14:25 | 163.86 | 163.86 | 163.86 | 163.86 | 0.4K |
| 14:26 | 163.74 | 163.86 | 163.73 | 163.73 | 4.1K |
| 14:33 | 164.18 | 164.18 | 164.18 | 164.18 | 0.2K |
| 14:34 | 164.03 | 164.10 | 164.03 | 164.10 | 1.8K |
| 14:36 | 164.11 | 164.11 | 164.11 | 164.11 | 0.5K |
| 14:37 | 164.07 | 164.07 | 164.07 | 164.07 | 1.6K |
| 14:41 | 163.97 | 163.97 | 163.97 | 163.97 | 1.9K |
| 14:46 | 163.88 | 163.88 | 163.88 | 163.88 | 1.1K |
| 14:51 | 163.76 | 163.76 | 163.76 | 163.76 | 3.4K |
| 14:52 | 163.76 | 163.80 | 163.76 | 163.80 | 1.6K |
| 14:54 | 163.78 | 163.89 | 163.78 | 163.89 | 1.4K |
| 14:55 | 163.96 | 163.96 | 163.96 | 163.96 | 0.4K |
| 14:56 | 163.82 | 163.91 | 163.82 | 163.91 | 0.9K |
| 14:58 | 163.93 | 163.93 | 163.82 | 163.82 | 3.6K |
| 14:59 | 163.80 | 163.80 | 163.71 | 163.71 | 3.6K |
| 15:00 | 163.63 | 163.63 | 163.63 | 163.63 | 0.9K |
| 15:01 | 163.71 | 163.71 | 163.71 | 163.71 | 1.9K |
| 15:06 | 163.75 | 163.75 | 163.75 | 163.75 | 2.0K |
| 15:08 | 163.88 | 163.88 | 163.88 | 163.88 | 0.4K |
| 15:09 | 163.95 | 164.03 | 163.95 | 164.03 | 1.2K |
| 15:10 | 164.05 | 164.05 | 164.00 | 164.00 | 3.1K |
| 15:11 | 163.74 | 163.74 | 163.74 | 163.74 | 2.8K |
| 15:13 | 163.83 | 163.83 | 163.83 | 163.83 | 3.0K |
| 15:15 | 163.75 | 163.75 | 163.75 | 163.75 | 0.3K |
| 15:16 | 163.67 | 163.67 | 163.67 | 163.67 | 1.2K |
| 15:18 | 163.65 | 163.66 | 163.65 | 163.66 | 1.0K |
| 15:19 | 163.69 | 163.78 | 163.69 | 163.78 | 2.4K |
| 15:20 | 163.77 | 163.77 | 163.77 | 163.77 | 0.6K |
| 15:21 | 163.77 | 163.77 | 163.77 | 163.77 | 0.6K |
| 15:22 | 163.80 | 163.85 | 163.80 | 163.85 | 1.6K |
| 15:23 | 163.85 | 163.85 | 163.80 | 163.80 | 3.0K |
| 15:24 | 163.91 | 163.91 | 163.91 | 163.91 | 0.6K |
| 15:25 | 163.97 | 164.06 | 163.90 | 163.90 | 2.7K |
| 15:26 | 163.91 | 163.91 | 163.91 | 163.91 | 1.3K |
| 15:29 | 163.84 | 163.97 | 163.84 | 163.97 | 1.7K |
| 15:30 | 164.07 | 164.13 | 164.07 | 164.08 | 2.7K |
| 15:31 | 163.93 | 163.96 | 163.93 | 163.96 | 1.8K |
| 15:32 | 164.08 | 164.08 | 164.08 | 164.08 | 0.2K |
| 15:33 | 163.98 | 164.06 | 163.98 | 164.06 | 1.4K |
| 15:34 | 164.01 | 164.06 | 163.98 | 163.98 | 0.5K |
| 15:35 | 163.98 | 163.98 | 163.98 | 163.98 | 1.6K |
| 15:36 | 163.97 | 163.97 | 163.97 | 163.97 | 0.8K |
| 15:37 | 164.01 | 164.01 | 164.01 | 164.01 | 1.0K |
| 15:38 | 163.99 | 163.99 | 163.99 | 163.99 | 0.7K |
| 15:39 | 163.94 | 163.94 | 163.94 | 163.94 | 0.5K |
| 15:40 | 163.88 | 163.88 | 163.82 | 163.82 | 2.1K |
| 15:41 | 163.82 | 163.82 | 163.82 | 163.82 | 0.8K |
| 15:42 | 163.80 | 163.86 | 163.80 | 163.86 | 2.4K |
| 15:43 | 163.90 | 163.94 | 163.90 | 163.94 | 1.4K |
| 15:44 | 163.96 | 163.97 | 163.96 | 163.97 | 2.5K |
| 15:45 | 163.95 | 163.95 | 163.95 | 163.95 | 1.8K |
| 15:46 | 163.99 | 164.03 | 163.99 | 164.03 | 1.7K |
| 15:47 | 164.03 | 164.03 | 163.97 | 163.97 | 1.5K |
| 15:48 | 163.97 | 164.03 | 163.97 | 164.03 | 3.0K |
| 15:49 | 163.98 | 164.05 | 163.98 | 164.03 | 1.1K |
| 15:50 | 163.98 | 164.12 | 163.98 | 164.01 | 2.8K |
| 15:51 | 164.05 | 164.11 | 164.05 | 164.11 | 1.7K |
| 15:52 | 164.11 | 164.14 | 163.99 | 164.14 | 5.4K |
| 15:53 | 164.12 | 164.25 | 164.12 | 164.25 | 4.8K |
| 15:54 | 164.27 | 164.44 | 164.27 | 164.41 | 7.6K |
| 15:55 | 164.38 | 164.38 | 164.07 | 164.21 | 9.3K |
| 15:56 | 164.21 | 164.27 | 164.12 | 164.13 | 7.2K |
| 15:57 | 164.20 | 164.34 | 164.20 | 164.34 | 11.1K |
| 15:58 | 164.33 | 164.42 | 164.32 | 164.42 | 10.3K |
| 15:59 | 164.43 | 164.45 | 164.32 | 164.32 | 96.8K |