131.50
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 153.50 | 153.50 | 153.10 | 153.10 | 2.8K |
| 08:01 | 153.50 | 153.50 | 153.50 | 153.50 | 1.7K |
| 08:02 | 153.50 | 153.50 | 153.50 | 153.50 | 4.4K |
| 08:04 | 153.00 | 153.00 | 153.00 | 153.00 | 0.8K |
| 08:05 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 08:06 | 153.50 | 153.50 | 153.50 | 153.50 | 0.8K |
| 08:07 | 153.50 | 153.50 | 153.50 | 153.50 | 2.6K |
| 08:14 | 153.50 | 154.00 | 153.00 | 153.00 | 5.8K |
| 08:15 | 154.00 | 154.00 | 152.27 | 152.27 | 57.4K |
| 08:16 | 152.50 | 152.50 | 152.50 | 152.50 | 22.0K |
| 08:18 | 152.00 | 152.00 | 152.00 | 152.00 | 15.3K |
| 08:22 | 151.50 | 151.50 | 151.50 | 151.50 | 1.7K |
| 08:23 | 152.04 | 152.04 | 152.04 | 152.04 | 0.0K |
| 08:25 | 151.50 | 151.50 | 151.50 | 151.50 | 1.3K |
| 08:26 | 151.50 | 152.04 | 151.50 | 152.04 | 4.4K |
| 08:28 | 152.50 | 152.50 | 152.50 | 152.50 | 0.9K |
| 08:30 | 152.49 | 152.49 | 152.49 | 152.49 | 0.0K |
| 08:31 | 151.50 | 151.50 | 151.50 | 151.50 | 4.4K |
| 08:32 | 152.00 | 152.00 | 152.00 | 152.00 | 21.9K |
| 08:41 | 152.20 | 152.20 | 152.20 | 152.20 | 0.7K |
| 09:04 | 151.72 | 151.72 | 151.72 | 151.72 | 2.5K |
| 09:07 | 151.50 | 152.50 | 151.50 | 152.50 | 3.0K |
| 09:10 | 152.19 | 152.19 | 152.19 | 152.19 | 0.0K |
| 09:12 | 151.50 | 152.00 | 151.50 | 152.00 | 10.6K |
| 09:13 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0K |
| 09:14 | 151.00 | 151.00 | 151.00 | 151.00 | 6.4K |
| 09:15 | 151.00 | 151.00 | 151.00 | 151.00 | 18.2K |
| 09:16 | 150.50 | 151.00 | 150.50 | 151.00 | 0.5K |
| 09:17 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 09:18 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 09:19 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 09:20 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 09:21 | 151.00 | 151.00 | 151.00 | 151.00 | 1.7K |
| 09:23 | 151.00 | 151.00 | 151.00 | 151.00 | 3.4K |
| 09:24 | 151.00 | 151.00 | 151.00 | 151.00 | 3.1K |
| 09:26 | 150.00 | 150.00 | 150.00 | 150.00 | 3.5K |
| 09:27 | 150.00 | 150.50 | 150.00 | 150.00 | 21.8K |
| 09:28 | 150.50 | 151.50 | 150.50 | 151.50 | 26.1K |
| 09:29 | 151.54 | 151.54 | 151.54 | 151.54 | 0.3K |
| 09:30 | 151.54 | 151.54 | 151.54 | 151.54 | 0.0K |
| 09:34 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 09:35 | 151.00 | 151.00 | 151.00 | 151.00 | 2.5K |
| 09:37 | 151.00 | 151.00 | 151.00 | 151.00 | 1.0K |
| 09:41 | 151.00 | 151.00 | 151.00 | 151.00 | 1.8K |
| 09:42 | 151.20 | 151.20 | 151.20 | 151.20 | 7.9K |
| 09:44 | 151.00 | 151.00 | 151.00 | 151.00 | 1.6K |
| 09:47 | 151.00 | 151.00 | 151.00 | 151.00 | 6.3K |
| 09:48 | 151.00 | 151.00 | 151.00 | 151.00 | 1.8K |
| 09:51 | 151.50 | 151.50 | 151.50 | 151.50 | 10.3K |
| 09:53 | 151.50 | 151.50 | 151.50 | 151.50 | 1.5K |
| 09:55 | 151.50 | 151.50 | 151.50 | 151.50 | 5.5K |
| 09:56 | 151.50 | 151.50 | 151.50 | 151.50 | 1.5K |
| 09:59 | 151.50 | 151.50 | 151.50 | 151.50 | 1.5K |
| 10:02 | 152.00 | 152.00 | 152.00 | 152.00 | 7.8K |
| 10:06 | 152.00 | 152.00 | 152.00 | 152.00 | 4.3K |
| 10:07 | 151.50 | 151.50 | 151.50 | 151.50 | 1.5K |
| 10:08 | 151.70 | 151.70 | 151.70 | 151.70 | 5.1K |
| 10:09 | 151.70 | 151.70 | 151.70 | 151.70 | 1.3K |
| 10:10 | 151.50 | 151.50 | 151.50 | 151.50 | 1.5K |
| 10:12 | 152.00 | 152.00 | 152.00 | 152.00 | 1.0K |
| 10:13 | 151.50 | 151.50 | 151.50 | 151.50 | 1.7K |
| 10:17 | 151.50 | 151.50 | 151.50 | 151.50 | 1.8K |
| 10:21 | 151.50 | 151.50 | 151.50 | 151.50 | 3.6K |
| 10:24 | 152.50 | 152.50 | 151.50 | 151.50 | 1.4K |
| 10:25 | 151.50 | 151.50 | 151.50 | 151.50 | 1.8K |
| 10:26 | 151.50 | 151.50 | 151.50 | 151.50 | 2.6K |
| 10:29 | 151.50 | 151.50 | 151.50 | 151.50 | 1.7K |
| 10:32 | 151.50 | 151.50 | 151.50 | 151.50 | 1.7K |
| 10:36 | 151.50 | 151.50 | 151.50 | 151.50 | 1.7K |
| 10:39 | 152.19 | 152.19 | 151.50 | 151.50 | 0.0K |
| 10:40 | 152.50 | 153.19 | 152.50 | 153.19 | 32.3K |
| 10:45 | 152.10 | 152.10 | 152.10 | 152.10 | 2.6K |
| 10:48 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 10:53 | 152.00 | 152.00 | 152.00 | 152.00 | 1.8K |
| 10:54 | 152.50 | 152.50 | 152.50 | 152.50 | 11.4K |
| 11:03 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0K |
| 11:05 | 152.50 | 152.50 | 152.50 | 152.50 | 6.4K |
| 11:06 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:09 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:11 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0K |
| 11:13 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:14 | 152.69 | 152.69 | 152.69 | 152.69 | 0.7K |
| 11:16 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:19 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:23 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:26 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:30 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:32 | 152.22 | 152.22 | 152.22 | 152.22 | 0.1K |
| 11:33 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:36 | 152.00 | 152.00 | 152.00 | 152.00 | 1.5K |
| 11:40 | 152.00 | 153.00 | 152.00 | 153.00 | 9.9K |
| 11:46 | 152.50 | 152.50 | 152.50 | 152.50 | 1.5K |
| 11:48 | 153.50 | 153.50 | 153.50 | 153.50 | 6.6K |
| 11:55 | 152.50 | 152.50 | 152.50 | 152.50 | 1.8K |
| 11:59 | 152.50 | 152.50 | 152.50 | 152.50 | 0.3K |
| 12:02 | 153.50 | 153.50 | 152.50 | 152.50 | 24.3K |
| 12:09 | 152.50 | 152.50 | 152.50 | 152.50 | 1.5K |
| 12:13 | 153.00 | 153.00 | 153.00 | 153.00 | 1.5K |
| 12:16 | 153.00 | 153.00 | 153.00 | 153.00 | 1.5K |
| 12:18 | 153.50 | 153.50 | 153.50 | 153.50 | 3.0K |
| 12:19 | 153.00 | 153.00 | 153.00 | 153.00 | 1.5K |
| 12:23 | 153.00 | 153.00 | 153.00 | 153.00 | 1.5K |
| 12:24 | 153.70 | 153.70 | 153.70 | 153.70 | 7.2K |
| 12:26 | 153.50 | 153.50 | 153.50 | 153.50 | 1.5K |
| 12:29 | 154.50 | 154.50 | 154.50 | 154.50 | 1.9K |
| 12:30 | 154.50 | 154.50 | 154.50 | 154.50 | 0.1K |
| 12:31 | 154.50 | 154.50 | 154.50 | 154.50 | 1.9K |
| 12:33 | 153.50 | 153.50 | 153.50 | 153.50 | 0.0K |
| 12:36 | 154.00 | 154.50 | 153.50 | 154.00 | 41.5K |
| 12:37 | 155.00 | 155.50 | 155.00 | 155.50 | 107.7K |
| 12:38 | 155.50 | 155.50 | 155.50 | 155.50 | 4.4K |
| 12:39 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0K |
| 12:40 | 155.25 | 155.25 | 155.25 | 155.25 | 6.4K |
| 12:41 | 155.00 | 155.00 | 155.00 | 155.00 | 18.2K |
| 12:42 | 155.00 | 155.00 | 155.00 | 155.00 | 22.9K |
| 12:44 | 154.50 | 154.50 | 154.50 | 154.50 | 9.2K |
| 12:45 | 154.00 | 154.00 | 154.00 | 154.00 | 0.7K |
| 12:46 | 154.00 | 154.00 | 154.00 | 154.00 | 7.7K |
| 12:48 | 153.50 | 153.50 | 153.50 | 153.50 | 1.5K |
| 12:50 | 154.00 | 154.00 | 154.00 | 154.00 | 4.8K |
| 12:54 | 153.50 | 154.20 | 153.50 | 154.20 | 4.4K |
| 12:57 | 153.50 | 153.50 | 153.50 | 153.50 | 1.6K |
| 13:00 | 154.50 | 154.50 | 154.00 | 154.50 | 27.3K |
| 13:02 | 154.50 | 154.50 | 154.50 | 154.50 | 0.2K |
| 13:05 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 13:06 | 154.85 | 154.85 | 154.85 | 154.85 | 6.0K |
| 13:07 | 154.50 | 155.50 | 154.50 | 155.50 | 20.3K |
| 13:12 | 155.25 | 155.25 | 155.25 | 155.25 | 0.5K |
| 13:14 | 155.25 | 155.25 | 155.25 | 155.25 | 0.9K |
| 13:15 | 155.00 | 155.00 | 155.00 | 155.00 | 1.5K |
| 13:19 | 155.00 | 155.00 | 155.00 | 155.00 | 1.5K |
| 13:20 | 155.25 | 155.25 | 155.25 | 155.25 | 1.3K |
| 13:22 | 155.00 | 155.00 | 155.00 | 155.00 | 1.5K |
| 13:23 | 155.00 | 155.00 | 154.50 | 154.50 | 5.3K |
| 13:24 | 155.00 | 155.00 | 155.00 | 155.00 | 1.0K |
| 13:26 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 13:29 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 13:32 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 13:34 | 155.00 | 155.50 | 155.00 | 155.50 | 2.3K |
| 13:36 | 155.00 | 155.00 | 155.00 | 155.00 | 1.5K |
| 13:37 | 155.10 | 155.10 | 155.10 | 155.10 | 0.3K |
| 13:39 | 155.00 | 155.00 | 155.00 | 155.00 | 3.0K |
| 13:42 | 155.50 | 155.50 | 155.50 | 155.50 | 1.5K |
| 13:45 | 155.25 | 155.25 | 155.25 | 155.25 | 2.0K |
| 13:46 | 155.00 | 155.50 | 155.00 | 155.50 | 10.5K |
| 13:51 | 155.75 | 155.75 | 155.75 | 155.75 | 1.6K |
| 13:52 | 155.50 | 156.00 | 155.50 | 156.00 | 1.7K |
| 13:53 | 155.50 | 156.00 | 155.50 | 156.00 | 7.4K |
| 13:56 | 155.50 | 155.50 | 155.50 | 155.50 | 1.5K |
| 14:00 | 156.00 | 156.00 | 156.00 | 156.00 | 28.4K |
| 14:03 | 155.50 | 155.50 | 155.50 | 155.50 | 15.6K |
| 14:07 | 155.50 | 155.50 | 155.50 | 155.50 | 1.5K |
| 14:10 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0K |
| 14:11 | 155.50 | 155.50 | 155.00 | 155.00 | 38.4K |
| 14:13 | 155.11 | 155.11 | 155.00 | 155.00 | 1.5K |
| 14:15 | 155.11 | 155.11 | 155.10 | 155.10 | 14.1K |
| 14:17 | 155.00 | 155.00 | 155.00 | 155.00 | 1.5K |
| 14:20 | 154.50 | 154.50 | 154.50 | 154.50 | 1.7K |
| 14:24 | 154.50 | 154.60 | 154.50 | 154.60 | 4.8K |
| 14:27 | 154.50 | 154.50 | 154.50 | 154.50 | 0.4K |
| 14:31 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 14:35 | 154.50 | 154.50 | 154.50 | 154.50 | 51.5K |
| 14:36 | 154.50 | 154.50 | 154.00 | 154.00 | 6.8K |
| 14:41 | 154.00 | 154.00 | 154.00 | 154.00 | 2.1K |
| 14:44 | 154.00 | 154.00 | 154.00 | 154.00 | 101.8K |
| 14:48 | 154.00 | 154.00 | 154.00 | 154.00 | 1.5K |
| 14:52 | 154.00 | 154.00 | 154.00 | 154.00 | 1.7K |
| 14:54 | 154.50 | 154.50 | 154.50 | 154.50 | 14.4K |
| 14:56 | 155.00 | 155.00 | 155.00 | 155.00 | 0.5K |
| 14:57 | 155.00 | 155.00 | 155.00 | 155.00 | 2.3K |
| 14:59 | 154.48 | 154.48 | 154.48 | 154.48 | 0.9K |
| 15:01 | 154.48 | 154.48 | 154.00 | 154.00 | 1.6K |
| 15:02 | 155.00 | 155.00 | 155.00 | 155.00 | 0.1K |
| 15:05 | 154.00 | 155.00 | 154.00 | 155.00 | 2.0K |
| 15:06 | 154.78 | 154.78 | 154.78 | 154.78 | 5.9K |
| 15:07 | 155.00 | 155.00 | 155.00 | 155.00 | 1.4K |
| 15:08 | 154.00 | 154.00 | 154.00 | 154.00 | 1.5K |
| 15:12 | 154.00 | 154.00 | 154.00 | 154.00 | 1.5K |
| 15:15 | 154.00 | 154.30 | 154.00 | 154.30 | 1.7K |
| 15:17 | 154.08 | 154.08 | 154.08 | 154.08 | 2.0K |
| 15:18 | 154.00 | 154.00 | 154.00 | 154.00 | 1.5K |
| 15:22 | 154.00 | 154.00 | 154.00 | 154.00 | 1.5K |
| 15:25 | 154.00 | 154.00 | 154.00 | 154.00 | 1.5K |
| 15:29 | 154.70 | 154.70 | 154.50 | 154.50 | 2.8K |
| 15:32 | 154.70 | 154.70 | 154.70 | 154.70 | 6.4K |
| 15:36 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 15:39 | 154.50 | 154.50 | 154.50 | 154.50 | 1.8K |
| 15:45 | 154.98 | 154.98 | 154.98 | 154.98 | 1.3K |
| 15:51 | 154.50 | 154.50 | 154.50 | 154.50 | 1.7K |
| 15:55 | 154.50 | 155.00 | 154.50 | 155.00 | 4.6K |
| 15:56 | 154.70 | 154.70 | 154.70 | 154.70 | 0.5K |
| 15:58 | 154.50 | 154.50 | 154.50 | 154.50 | 1.7K |
| 16:01 | 154.98 | 154.98 | 154.98 | 154.98 | 0.1K |
| 16:02 | 154.50 | 154.50 | 154.50 | 154.50 | 1.6K |
| 16:05 | 154.50 | 154.50 | 154.50 | 154.50 | 1.6K |
| 16:08 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 16:11 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 16:13 | 154.50 | 155.50 | 154.50 | 155.00 | 40.5K |
| 16:14 | 154.50 | 155.00 | 154.50 | 155.00 | 11.5K |
| 16:17 | 154.50 | 154.50 | 154.50 | 154.50 | 4.0K |
| 16:18 | 155.00 | 155.00 | 155.00 | 155.00 | 51.4K |
| 16:20 | 155.50 | 155.50 | 155.50 | 155.50 | 0.6K |
| 16:22 | 154.50 | 154.50 | 154.50 | 154.50 | 1.5K |
| 16:24 | 155.00 | 155.00 | 155.00 | 155.00 | 6.7K |
| 16:25 | 155.00 | 155.00 | 154.50 | 154.50 | 8.3K |
| 16:27 | 154.50 | 154.50 | 154.50 | 154.50 | 2.2K |
| 16:29 | 155.50 | 155.50 | 154.50 | 154.50 | 27.4K |
| 16:30 | 155.00 | 155.00 | 155.00 | 155.00 | 20.0K |
| 16:35 | 155.00 | 155.00 | 155.00 | 155.00 | 1,554.8K |