161.04
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 161.97 | 161.97 | 161.97 | 161.97 | 1.5K |
| 09:32 | 161.90 | 161.90 | 161.29 | 161.29 | 0.7K |
| 09:38 | 161.33 | 161.33 | 161.01 | 161.01 | 13.7K |
| 09:39 | 161.00 | 161.41 | 161.00 | 161.41 | 2.4K |
| 09:40 | 161.01 | 161.41 | 161.01 | 161.41 | 0.9K |
| 09:41 | 161.06 | 161.10 | 161.06 | 161.10 | 0.4K |
| 09:42 | 161.42 | 161.42 | 161.12 | 161.12 | 0.3K |
| 09:43 | 161.10 | 161.13 | 161.10 | 161.13 | 0.3K |
| 09:44 | 161.10 | 161.14 | 161.10 | 161.14 | 0.5K |
| 09:45 | 161.46 | 161.46 | 161.46 | 161.46 | 0.4K |
| 09:46 | 161.47 | 161.47 | 161.47 | 161.47 | 0.3K |
| 09:47 | 161.25 | 161.25 | 161.25 | 161.25 | 0.3K |
| 09:50 | 161.18 | 161.18 | 161.18 | 161.18 | 0.3K |
| 09:51 | 161.24 | 161.24 | 161.24 | 161.24 | 1.4K |
| 09:52 | 161.14 | 161.14 | 161.14 | 161.14 | 1.8K |
| 09:53 | 161.12 | 161.12 | 161.03 | 161.03 | 3.7K |
| 09:54 | 160.82 | 160.82 | 160.82 | 160.82 | 0.4K |
| 09:55 | 160.86 | 160.86 | 160.86 | 160.86 | 0.2K |
| 09:56 | 161.05 | 161.05 | 161.05 | 161.05 | 0.7K |
| 09:59 | 160.77 | 160.77 | 160.77 | 160.77 | 1.1K |
| 10:04 | 160.63 | 160.63 | 160.63 | 160.63 | 0.3K |
| 10:05 | 160.61 | 160.61 | 160.61 | 160.61 | 1.3K |
| 10:07 | 160.54 | 160.54 | 160.54 | 160.54 | 1.1K |
| 10:08 | 160.38 | 160.38 | 160.35 | 160.35 | 3.1K |
| 10:19 | 160.03 | 160.03 | 160.03 | 160.03 | 3.2K |
| 10:20 | 160.34 | 160.34 | 160.34 | 160.34 | 1.9K |
| 10:21 | 160.47 | 160.47 | 160.47 | 160.47 | 1.3K |
| 10:22 | 160.33 | 160.33 | 160.33 | 160.33 | 3.4K |
| 10:23 | 160.44 | 160.61 | 160.44 | 160.61 | 3.5K |
| 10:27 | 160.77 | 160.77 | 160.77 | 160.77 | 0.9K |
| 10:30 | 161.10 | 161.10 | 161.10 | 161.10 | 1.4K |
| 10:34 | 161.32 | 161.35 | 161.32 | 161.35 | 1.2K |
| 10:35 | 161.27 | 161.27 | 161.27 | 161.26 | 0.3K |
| 10:38 | 161.20 | 161.20 | 161.20 | 161.20 | 2.4K |
| 10:44 | 161.57 | 161.57 | 161.57 | 161.57 | 0.4K |
| 10:46 | 161.59 | 161.59 | 161.59 | 161.59 | 1.7K |
| 10:48 | 162.01 | 162.01 | 162.01 | 162.01 | 1.9K |
| 10:55 | 162.18 | 162.18 | 162.18 | 162.18 | 1.5K |
| 10:56 | 162.28 | 162.28 | 162.22 | 162.22 | 2.0K |
| 10:57 | 162.22 | 162.22 | 162.22 | 162.22 | 0.5K |
| 10:58 | 162.40 | 162.40 | 162.40 | 162.40 | 0.4K |
| 10:59 | 162.79 | 162.79 | 162.79 | 162.79 | 0.5K |
| 11:01 | 162.49 | 162.49 | 162.49 | 162.49 | 1.9K |
| 11:05 | 162.48 | 162.48 | 162.48 | 162.48 | 0.3K |
| 11:07 | 162.48 | 162.48 | 162.48 | 162.48 | 0.6K |
| 11:13 | 162.42 | 162.42 | 162.42 | 162.42 | 0.9K |
| 11:14 | 162.42 | 162.42 | 162.42 | 162.42 | 0.2K |
| 11:15 | 162.18 | 162.18 | 162.18 | 162.18 | 2.8K |
| 11:16 | 162.18 | 162.29 | 162.18 | 162.29 | 1.5K |
| 11:20 | 162.18 | 162.18 | 162.18 | 162.18 | 0.6K |
| 11:22 | 162.37 | 162.37 | 162.31 | 162.31 | 0.8K |
| 11:23 | 162.31 | 162.31 | 162.31 | 162.31 | 1.2K |
| 11:24 | 162.36 | 162.36 | 162.36 | 162.36 | 0.3K |
| 11:25 | 162.36 | 162.39 | 162.36 | 162.39 | 1.0K |
| 11:26 | 162.36 | 162.36 | 162.36 | 162.35 | 0.7K |
| 11:27 | 162.36 | 162.36 | 162.36 | 162.35 | 2.1K |
| 11:35 | 162.36 | 162.36 | 162.36 | 162.36 | 0.1K |
| 11:36 | 162.49 | 162.49 | 162.45 | 162.45 | 0.8K |
| 11:37 | 162.45 | 162.58 | 162.45 | 162.58 | 1.0K |
| 11:39 | 162.71 | 162.71 | 162.71 | 162.71 | 0.2K |
| 11:40 | 162.66 | 162.76 | 162.62 | 162.62 | 2.6K |
| 11:41 | 162.57 | 162.57 | 162.57 | 162.57 | 3.9K |
| 11:45 | 162.75 | 162.75 | 162.75 | 162.75 | 0.1K |
| 11:46 | 162.81 | 162.81 | 162.81 | 162.81 | 0.5K |
| 11:48 | 162.94 | 162.94 | 162.94 | 162.94 | 0.3K |
| 11:50 | 162.93 | 162.96 | 162.93 | 162.96 | 0.7K |
| 11:53 | 162.99 | 162.99 | 162.99 | 162.99 | 0.1K |
| 11:54 | 162.99 | 162.99 | 162.98 | 162.98 | 1.9K |
| 12:01 | 163.11 | 163.11 | 163.11 | 163.11 | 1.5K |
| 12:02 | 163.02 | 163.02 | 163.01 | 163.01 | 1.7K |
| 12:03 | 163.00 | 163.00 | 162.98 | 162.98 | 1.1K |
| 12:04 | 162.91 | 162.98 | 162.91 | 162.98 | 3.2K |
| 12:07 | 162.99 | 162.99 | 162.99 | 162.99 | 0.7K |
| 12:09 | 162.99 | 163.00 | 162.99 | 163.00 | 1.4K |
| 12:10 | 162.94 | 163.00 | 162.94 | 163.00 | 0.9K |
| 12:12 | 163.01 | 163.01 | 163.01 | 163.01 | 0.6K |
| 12:13 | 163.13 | 163.13 | 163.13 | 163.13 | 2.3K |
| 12:16 | 163.23 | 163.23 | 163.22 | 163.22 | 1.3K |
| 12:18 | 163.26 | 163.26 | 163.26 | 163.26 | 1.0K |
| 12:23 | 163.29 | 163.29 | 163.29 | 163.29 | 0.5K |
| 12:24 | 163.31 | 163.32 | 163.31 | 163.32 | 2.1K |
| 12:28 | 163.28 | 163.29 | 163.28 | 163.29 | 1.5K |
| 12:31 | 163.19 | 163.19 | 163.08 | 163.14 | 3.5K |
| 12:33 | 163.20 | 163.20 | 163.20 | 163.20 | 0.8K |
| 12:36 | 163.19 | 163.19 | 163.19 | 163.19 | 0.6K |
| 12:38 | 163.22 | 163.22 | 163.22 | 163.22 | 0.2K |
| 12:39 | 163.20 | 163.20 | 163.20 | 163.20 | 0.3K |
| 12:40 | 163.20 | 163.20 | 163.20 | 163.20 | 0.4K |
| 12:41 | 163.03 | 163.03 | 163.03 | 163.03 | 5.2K |
| 12:45 | 162.99 | 163.00 | 162.99 | 163.00 | 0.9K |
| 12:50 | 163.02 | 163.02 | 163.02 | 163.01 | 0.8K |
| 12:51 | 163.02 | 163.02 | 163.02 | 163.01 | 0.8K |
| 12:52 | 163.02 | 163.02 | 163.02 | 163.01 | 0.7K |
| 12:53 | 163.02 | 163.02 | 163.02 | 163.01 | 1.6K |
| 12:55 | 163.24 | 163.29 | 163.24 | 163.24 | 0.6K |
| 12:56 | 163.24 | 163.24 | 163.24 | 163.24 | 2.8K |
| 12:58 | 163.14 | 163.26 | 163.14 | 163.26 | 1.0K |
| 12:59 | 163.26 | 163.26 | 163.26 | 163.26 | 1.3K |
| 13:00 | 163.26 | 163.26 | 163.26 | 163.26 | 1.1K |
| 13:01 | 163.27 | 163.27 | 163.27 | 163.26 | 0.9K |
| 13:02 | 163.27 | 163.27 | 163.27 | 163.26 | 0.6K |
| 13:03 | 163.29 | 163.29 | 163.29 | 163.29 | 0.4K |
| 13:05 | 163.40 | 163.40 | 163.40 | 163.40 | 0.9K |
| 13:07 | 163.44 | 163.73 | 163.44 | 163.73 | 1.7K |
| 13:08 | 163.57 | 163.57 | 163.57 | 163.57 | 0.3K |
| 13:09 | 163.55 | 163.65 | 163.55 | 163.65 | 3.4K |
| 13:10 | 163.72 | 163.72 | 163.72 | 163.72 | 1.0K |
| 13:12 | 163.78 | 163.78 | 163.78 | 163.78 | 0.4K |
| 13:13 | 163.78 | 163.78 | 163.78 | 163.78 | 0.8K |
| 13:14 | 163.90 | 163.90 | 163.90 | 163.90 | 0.6K |
| 13:15 | 163.90 | 163.98 | 163.90 | 163.98 | 1.8K |
| 13:17 | 163.99 | 163.99 | 163.99 | 163.99 | 1.3K |
| 13:20 | 163.86 | 163.86 | 163.85 | 163.85 | 6.7K |
| 13:22 | 163.92 | 163.92 | 163.92 | 163.92 | 0.6K |
| 13:23 | 163.96 | 163.96 | 163.96 | 163.96 | 0.9K |
| 13:26 | 163.95 | 163.95 | 163.95 | 163.95 | 0.4K |
| 13:27 | 163.86 | 163.86 | 163.86 | 163.86 | 0.2K |
| 13:28 | 163.95 | 163.95 | 163.95 | 163.95 | 0.5K |
| 13:29 | 163.93 | 163.93 | 163.93 | 163.93 | 2.0K |
| 13:35 | 163.93 | 163.93 | 163.93 | 163.93 | 1.1K |
| 13:37 | 163.82 | 163.82 | 163.82 | 163.82 | 3.7K |
| 13:39 | 163.61 | 163.61 | 163.61 | 163.61 | 1.9K |
| 13:40 | 163.53 | 163.53 | 163.53 | 163.53 | 3.1K |
| 13:50 | 163.52 | 163.52 | 163.52 | 163.52 | 0.9K |
| 13:51 | 163.38 | 163.38 | 163.38 | 163.38 | 4.4K |
| 13:52 | 163.38 | 163.38 | 163.38 | 163.38 | 0.3K |
| 13:54 | 163.31 | 163.31 | 163.31 | 163.31 | 2.0K |
| 13:57 | 163.29 | 163.29 | 163.29 | 163.29 | 1.7K |
| 13:59 | 163.29 | 163.29 | 163.29 | 163.29 | 1.0K |
| 14:01 | 163.30 | 163.30 | 163.30 | 163.29 | 2.7K |
| 14:04 | 163.43 | 163.43 | 163.43 | 163.43 | 0.1K |
| 14:05 | 163.41 | 163.41 | 163.41 | 163.41 | 0.7K |
| 14:06 | 163.40 | 163.40 | 163.40 | 163.40 | 0.3K |
| 14:07 | 163.40 | 163.40 | 163.40 | 163.40 | 0.6K |
| 14:09 | 163.40 | 163.40 | 163.40 | 163.40 | 0.7K |
| 14:10 | 163.37 | 163.37 | 163.37 | 163.37 | 1.2K |
| 14:15 | 163.40 | 163.40 | 163.40 | 163.40 | 0.4K |
| 14:17 | 163.40 | 163.40 | 163.40 | 163.40 | 0.2K |
| 14:18 | 163.41 | 163.41 | 163.41 | 163.41 | 0.8K |
| 14:19 | 163.41 | 163.46 | 163.41 | 163.46 | 1.7K |
| 14:21 | 163.45 | 163.45 | 163.45 | 163.45 | 0.5K |
| 14:22 | 163.46 | 163.46 | 163.46 | 163.46 | 1.0K |
| 14:27 | 163.50 | 163.50 | 163.50 | 163.50 | 0.6K |
| 14:29 | 163.49 | 163.49 | 163.49 | 163.49 | 0.4K |
| 14:30 | 163.45 | 163.45 | 163.45 | 163.45 | 0.6K |
| 14:32 | 163.57 | 163.57 | 163.56 | 163.56 | 4.0K |
| 14:33 | 163.56 | 163.56 | 163.56 | 163.56 | 0.4K |
| 14:34 | 163.59 | 163.59 | 163.59 | 163.59 | 0.1K |
| 14:35 | 163.59 | 163.62 | 163.59 | 163.62 | 1.6K |
| 14:39 | 163.59 | 163.62 | 163.59 | 163.62 | 1.2K |
| 14:41 | 163.59 | 163.60 | 163.59 | 163.60 | 0.8K |
| 14:43 | 163.60 | 163.60 | 163.60 | 163.60 | 0.5K |
| 14:45 | 163.60 | 163.60 | 163.60 | 163.60 | 0.6K |
| 14:46 | 163.65 | 163.65 | 163.65 | 163.65 | 1.1K |
| 14:48 | 163.66 | 163.73 | 163.66 | 163.73 | 1.5K |
| 14:49 | 163.72 | 163.72 | 163.72 | 163.72 | 0.6K |
| 14:51 | 163.61 | 163.61 | 163.57 | 163.57 | 1.6K |
| 14:52 | 163.59 | 163.59 | 163.59 | 163.59 | 0.9K |
| 14:53 | 163.65 | 163.71 | 163.65 | 163.71 | 0.8K |
| 14:55 | 163.75 | 163.75 | 163.72 | 163.72 | 4.0K |
| 14:56 | 163.64 | 163.64 | 163.62 | 163.62 | 1.6K |
| 14:57 | 163.69 | 163.69 | 163.69 | 163.69 | 3.2K |
| 15:00 | 163.56 | 163.56 | 163.56 | 163.56 | 0.3K |
| 15:01 | 163.56 | 163.56 | 163.56 | 163.56 | 1.5K |
| 15:02 | 163.56 | 163.56 | 163.39 | 163.39 | 3.1K |
| 15:03 | 163.41 | 163.41 | 163.41 | 163.41 | 1.0K |
| 15:04 | 163.41 | 163.44 | 163.28 | 163.41 | 1.0K |
| 15:05 | 163.28 | 163.29 | 163.28 | 163.29 | 1.6K |
| 15:06 | 163.36 | 163.36 | 163.29 | 163.29 | 1.0K |
| 15:07 | 163.29 | 163.30 | 163.27 | 163.27 | 3.1K |
| 15:09 | 163.36 | 163.36 | 163.36 | 163.35 | 0.3K |
| 15:10 | 163.36 | 163.36 | 163.36 | 163.35 | 0.7K |
| 15:12 | 163.36 | 163.36 | 163.25 | 163.25 | 0.4K |
| 15:13 | 163.25 | 163.36 | 163.25 | 163.36 | 1.6K |
| 15:14 | 163.25 | 163.26 | 163.25 | 163.26 | 1.1K |
| 15:15 | 163.25 | 163.25 | 163.25 | 163.25 | 0.8K |
| 15:16 | 163.25 | 163.36 | 163.25 | 163.35 | 1.1K |
| 15:17 | 163.36 | 163.36 | 163.29 | 163.29 | 0.4K |
| 15:18 | 163.36 | 163.36 | 163.25 | 163.25 | 1.8K |
| 15:19 | 163.36 | 163.36 | 163.34 | 163.34 | 1.3K |
| 15:21 | 163.25 | 163.25 | 163.25 | 163.25 | 1.2K |
| 15:22 | 163.29 | 163.33 | 163.25 | 163.25 | 2.5K |
| 15:23 | 163.25 | 163.26 | 163.25 | 163.26 | 0.7K |
| 15:24 | 163.25 | 163.31 | 163.25 | 163.31 | 2.5K |
| 15:25 | 163.25 | 163.31 | 163.25 | 163.25 | 1.9K |
| 15:26 | 163.30 | 163.34 | 163.30 | 163.34 | 6.6K |
| 15:27 | 163.26 | 163.27 | 163.26 | 163.27 | 2.0K |
| 15:28 | 163.11 | 163.23 | 163.11 | 163.23 | 3.1K |
| 15:29 | 163.22 | 163.22 | 163.22 | 163.22 | 0.8K |
| 15:30 | 163.12 | 163.27 | 163.12 | 163.27 | 3.9K |
| 15:31 | 163.32 | 163.37 | 163.32 | 163.37 | 1.7K |
| 15:32 | 163.36 | 163.37 | 163.36 | 163.37 | 0.8K |
| 15:33 | 163.37 | 163.37 | 163.29 | 163.36 | 2.4K |
| 15:34 | 163.30 | 163.32 | 163.28 | 163.32 | 2.9K |
| 15:35 | 163.26 | 163.32 | 163.25 | 163.25 | 4.1K |
| 15:36 | 163.34 | 163.35 | 163.25 | 163.25 | 2.4K |
| 15:37 | 163.25 | 163.32 | 163.25 | 163.32 | 2.4K |
| 15:38 | 163.32 | 163.32 | 163.26 | 163.26 | 0.9K |
| 15:39 | 163.32 | 163.38 | 163.32 | 163.38 | 4.4K |
| 15:40 | 163.36 | 163.37 | 163.31 | 163.31 | 1.8K |
| 15:41 | 163.27 | 163.27 | 163.13 | 163.13 | 4.0K |
| 15:42 | 163.33 | 163.33 | 163.33 | 163.33 | 0.4K |
| 15:43 | 163.25 | 163.25 | 163.16 | 163.16 | 1.3K |
| 15:44 | 163.17 | 163.18 | 163.16 | 163.18 | 1.0K |
| 15:45 | 163.16 | 163.16 | 163.16 | 163.16 | 0.6K |
| 15:46 | 163.22 | 163.22 | 163.22 | 163.22 | 2.6K |
| 15:47 | 163.01 | 163.13 | 163.01 | 163.07 | 2.1K |
| 15:48 | 163.09 | 163.09 | 163.07 | 163.07 | 3.1K |
| 15:49 | 162.91 | 162.96 | 162.88 | 162.96 | 2.9K |
| 15:50 | 162.88 | 163.09 | 162.88 | 163.06 | 5.6K |
| 15:51 | 163.11 | 163.22 | 163.07 | 163.19 | 4.5K |
| 15:52 | 163.27 | 163.29 | 163.26 | 163.29 | 2.7K |
| 15:53 | 163.27 | 163.34 | 163.27 | 163.28 | 3.8K |
| 15:54 | 163.29 | 163.32 | 163.29 | 163.29 | 2.9K |
| 15:55 | 163.25 | 163.25 | 163.18 | 163.18 | 4.1K |
| 15:56 | 163.25 | 163.35 | 163.25 | 163.29 | 4.9K |
| 15:57 | 163.29 | 163.38 | 163.29 | 163.35 | 7.2K |
| 15:58 | 163.35 | 163.53 | 163.35 | 163.53 | 5.2K |
| 15:59 | 163.45 | 163.50 | 163.07 | 163.13 | 134.8K |