151.87
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 174.02 | 174.02 | 174.02 | 174.02 | 0.1K |
09:15 | 174.02 | 174.03 | 174.02 | 174.03 | 0.0K |
09:16 | 174.03 | 174.03 | 174.03 | 174.03 | 0.0K |
09:17 | 174.07 | 174.07 | 174.07 | 174.07 | 0.0K |
09:19 | 174.39 | 174.39 | 174.38 | 174.38 | 0.1K |
09:20 | 174.38 | 174.72 | 174.38 | 174.72 | 0.5K |
09:22 | 174.81 | 175.00 | 174.81 | 174.90 | 0.3K |
09:23 | 175.00 | 175.00 | 174.90 | 174.90 | 1.7K |
09:24 | 174.58 | 174.58 | 174.55 | 174.55 | 0.1K |
09:25 | 174.90 | 175.07 | 174.90 | 175.07 | 0.1K |
09:26 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0K |
09:27 | 175.10 | 175.10 | 174.72 | 174.72 | 0.1K |
09:28 | 174.72 | 175.00 | 174.72 | 174.74 | 0.1K |
09:30 | 174.74 | 174.74 | 174.74 | 174.74 | 0.0K |
09:32 | 174.74 | 174.74 | 174.74 | 174.74 | 0.0K |
09:33 | 175.05 | 175.97 | 175.05 | 175.97 | 1.4K |
09:34 | 175.75 | 175.75 | 175.72 | 175.72 | 0.0K |
09:36 | 175.70 | 175.94 | 175.56 | 175.94 | 0.2K |
09:37 | 175.92 | 176.00 | 175.92 | 176.00 | 0.2K |
09:39 | 176.97 | 177.01 | 176.97 | 177.01 | 1.1K |
09:40 | 177.01 | 177.01 | 177.01 | 177.01 | 0.1K |
09:41 | 176.13 | 176.53 | 176.13 | 176.15 | 0.8K |
09:42 | 175.97 | 175.97 | 175.81 | 175.81 | 0.3K |
09:43 | 175.94 | 175.94 | 175.94 | 175.94 | 0.0K |
09:45 | 175.91 | 175.91 | 175.91 | 175.91 | 0.0K |
09:46 | 176.02 | 176.02 | 175.92 | 175.92 | 0.6K |
09:47 | 176.02 | 176.02 | 176.02 | 176.02 | 0.0K |
09:48 | 176.29 | 176.29 | 176.29 | 176.29 | 0.1K |
09:51 | 175.95 | 176.10 | 175.95 | 176.10 | 0.2K |
09:53 | 175.91 | 175.91 | 175.90 | 175.90 | 0.3K |
09:55 | 174.94 | 174.94 | 174.94 | 174.94 | 0.3K |
09:56 | 175.42 | 175.42 | 175.42 | 175.42 | 0.1K |
09:58 | 176.09 | 176.09 | 175.61 | 175.61 | 0.1K |
09:59 | 175.13 | 175.13 | 175.04 | 175.04 | 0.0K |
10:00 | 175.08 | 175.37 | 175.08 | 175.37 | 0.0K |
10:01 | 175.37 | 175.37 | 175.11 | 175.11 | 0.0K |
10:04 | 175.23 | 175.23 | 175.17 | 175.17 | 0.0K |
10:05 | 175.04 | 175.04 | 175.04 | 175.04 | 1.3K |
10:06 | 174.74 | 174.74 | 174.71 | 174.71 | 0.2K |
10:07 | 174.60 | 174.60 | 174.60 | 174.60 | 0.0K |
10:09 | 174.41 | 174.41 | 174.41 | 174.41 | 0.1K |
10:11 | 172.83 | 173.79 | 172.83 | 173.79 | 3.5K |
10:12 | 173.03 | 173.03 | 173.03 | 173.03 | 0.4K |
10:13 | 173.13 | 173.65 | 173.13 | 173.65 | 0.1K |
10:15 | 173.84 | 173.84 | 173.84 | 173.84 | 0.1K |
10:16 | 174.13 | 174.22 | 174.13 | 174.22 | 0.1K |
10:18 | 174.22 | 174.22 | 174.22 | 174.22 | 0.0K |
10:21 | 174.53 | 174.53 | 174.53 | 174.53 | 0.0K |
10:22 | 174.53 | 174.53 | 174.53 | 174.53 | 0.0K |
10:23 | 174.57 | 174.57 | 174.57 | 174.57 | 0.1K |
10:24 | 174.20 | 174.75 | 174.20 | 174.75 | 0.2K |
10:26 | 174.46 | 174.46 | 174.46 | 174.46 | 0.1K |
10:28 | 174.40 | 174.40 | 174.40 | 174.40 | 0.0K |
10:29 | 174.40 | 174.41 | 174.40 | 174.41 | 0.2K |
10:31 | 174.90 | 174.90 | 174.69 | 174.87 | 0.9K |
10:32 | 174.60 | 174.62 | 174.60 | 174.62 | 0.0K |
10:34 | 174.70 | 174.70 | 174.70 | 174.70 | 0.1K |
10:35 | 174.70 | 174.70 | 174.70 | 174.70 | 0.0K |
10:38 | 174.70 | 174.70 | 174.40 | 174.40 | 0.2K |
10:39 | 174.73 | 174.73 | 174.73 | 174.73 | 0.0K |
10:41 | 174.85 | 174.85 | 174.85 | 174.85 | 0.1K |
10:42 | 174.46 | 174.98 | 174.46 | 174.98 | 0.3K |
10:43 | 174.61 | 174.61 | 174.61 | 174.61 | 0.1K |
10:45 | 174.66 | 174.67 | 174.66 | 174.67 | 0.0K |
10:46 | 174.41 | 174.41 | 174.41 | 174.41 | 0.0K |
10:47 | 174.68 | 174.68 | 174.68 | 174.68 | 0.1K |
10:50 | 174.71 | 174.71 | 174.46 | 174.46 | 0.0K |
10:51 | 174.45 | 174.45 | 174.45 | 174.45 | 0.1K |
10:52 | 174.40 | 174.40 | 174.40 | 174.40 | 0.0K |
10:53 | 174.40 | 174.40 | 174.40 | 174.40 | 0.0K |
10:54 | 174.40 | 174.40 | 174.35 | 174.35 | 0.2K |
10:57 | 174.32 | 174.32 | 174.32 | 174.32 | 0.0K |
10:59 | 174.33 | 174.33 | 174.32 | 174.32 | 0.1K |
11:01 | 174.28 | 174.28 | 174.28 | 174.28 | 0.0K |
11:04 | 174.00 | 174.04 | 173.99 | 173.99 | 0.1K |
11:06 | 173.69 | 173.69 | 173.69 | 173.69 | 0.1K |
11:08 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0K |
11:09 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0K |
11:10 | 174.03 | 174.03 | 174.03 | 174.03 | 0.0K |
11:11 | 174.03 | 174.04 | 174.03 | 174.04 | 0.1K |
11:12 | 174.17 | 174.17 | 174.17 | 174.17 | 0.0K |
11:13 | 174.20 | 174.20 | 174.20 | 174.20 | 0.0K |
11:14 | 174.11 | 174.11 | 174.11 | 174.11 | 0.0K |
11:16 | 174.40 | 174.40 | 174.40 | 174.40 | 0.0K |
11:17 | 174.35 | 174.35 | 174.35 | 174.35 | 0.2K |
11:19 | 174.35 | 174.35 | 174.35 | 174.35 | 0.0K |
11:20 | 174.35 | 174.35 | 174.35 | 174.35 | 0.2K |
11:21 | 174.08 | 174.08 | 174.08 | 174.08 | 0.0K |
11:22 | 174.35 | 174.35 | 174.35 | 174.35 | 3.0K |
11:24 | 174.12 | 174.12 | 174.12 | 174.12 | 0.0K |
11:25 | 174.35 | 174.35 | 174.35 | 174.35 | 0.0K |
11:26 | 174.34 | 174.34 | 174.34 | 174.34 | 0.0K |
11:27 | 174.34 | 174.34 | 174.34 | 174.34 | 0.0K |
11:28 | 174.50 | 175.01 | 174.50 | 175.01 | 2.7K |
11:29 | 175.50 | 175.50 | 175.31 | 175.31 | 1.4K |
11:30 | 175.30 | 175.30 | 175.30 | 175.30 | 0.0K |
11:31 | 175.49 | 175.49 | 175.35 | 175.35 | 0.1K |
11:33 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0K |
11:34 | 174.75 | 174.82 | 174.75 | 174.81 | 0.1K |
11:35 | 175.23 | 175.23 | 175.23 | 175.23 | 0.0K |
11:37 | 175.23 | 175.23 | 175.23 | 175.23 | 0.0K |
11:43 | 175.20 | 175.20 | 175.20 | 175.20 | 0.0K |
11:47 | 174.82 | 174.82 | 174.82 | 174.82 | 0.0K |
11:49 | 175.15 | 175.17 | 175.15 | 175.17 | 0.0K |
11:50 | 175.19 | 175.19 | 175.00 | 175.00 | 0.3K |
11:52 | 175.20 | 175.20 | 175.01 | 175.01 | 0.1K |
11:53 | 175.19 | 175.20 | 175.19 | 175.20 | 0.1K |
11:54 | 175.20 | 175.20 | 175.20 | 175.20 | 0.5K |
11:55 | 175.24 | 175.24 | 175.24 | 175.24 | 0.1K |
11:58 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0K |
11:59 | 175.20 | 175.20 | 175.20 | 175.20 | 0.1K |
12:00 | 175.07 | 175.07 | 175.07 | 175.07 | 0.1K |
12:02 | 174.81 | 174.81 | 174.81 | 174.81 | 0.0K |
12:04 | 174.79 | 174.79 | 174.79 | 174.79 | 0.0K |
12:05 | 174.98 | 175.25 | 174.98 | 175.18 | 1.7K |
12:07 | 175.18 | 175.18 | 174.85 | 174.85 | 0.2K |
12:10 | 175.01 | 175.10 | 174.86 | 175.10 | 0.0K |
12:11 | 175.11 | 175.11 | 175.11 | 175.11 | 0.0K |
12:12 | 175.12 | 175.14 | 175.12 | 175.14 | 0.3K |
12:17 | 175.04 | 175.11 | 175.04 | 175.11 | 0.1K |
12:19 | 175.10 | 175.10 | 175.10 | 175.10 | 0.0K |
12:22 | 175.10 | 175.10 | 174.63 | 174.63 | 0.2K |
12:25 | 175.01 | 175.01 | 175.01 | 175.01 | 1.8K |
12:26 | 174.00 | 174.00 | 174.00 | 174.00 | 1.8K |
12:27 | 174.72 | 174.72 | 174.72 | 174.72 | 0.1K |
12:28 | 174.45 | 174.45 | 174.45 | 174.45 | 0.0K |
12:29 | 174.45 | 174.45 | 174.45 | 174.45 | 0.0K |
12:30 | 174.33 | 174.33 | 174.33 | 174.33 | 0.1K |
12:33 | 174.46 | 174.46 | 174.46 | 174.46 | 0.0K |
12:38 | 174.88 | 174.88 | 174.68 | 174.79 | 0.1K |
12:39 | 174.79 | 174.79 | 174.79 | 174.79 | 0.0K |
12:44 | 174.70 | 174.70 | 174.70 | 174.70 | 0.0K |
12:45 | 174.71 | 174.71 | 174.71 | 174.71 | 0.0K |
12:46 | 175.02 | 175.02 | 175.02 | 175.02 | 0.2K |
12:47 | 175.02 | 175.12 | 175.02 | 175.12 | 0.0K |
12:48 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0K |
12:49 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0K |
12:51 | 174.98 | 174.98 | 174.95 | 174.95 | 0.0K |
12:52 | 174.93 | 174.98 | 174.93 | 174.98 | 0.0K |
12:53 | 174.94 | 174.94 | 174.94 | 174.94 | 0.0K |
12:54 | 175.02 | 175.02 | 175.02 | 175.02 | 0.0K |
12:55 | 174.49 | 174.61 | 174.49 | 174.61 | 0.3K |
12:56 | 174.63 | 174.63 | 174.63 | 174.63 | 0.0K |
12:57 | 174.55 | 174.65 | 174.55 | 174.65 | 0.0K |
12:58 | 174.65 | 174.65 | 174.65 | 174.65 | 0.0K |
12:59 | 174.65 | 174.65 | 174.65 | 174.65 | 0.0K |
13:00 | 174.62 | 174.62 | 174.62 | 174.62 | 0.0K |
13:01 | 174.60 | 174.60 | 174.54 | 174.54 | 0.0K |
13:02 | 174.53 | 174.53 | 174.53 | 174.53 | 0.0K |
13:03 | 174.55 | 174.60 | 174.55 | 174.60 | 0.0K |
13:04 | 174.56 | 174.56 | 174.56 | 174.56 | 0.1K |
13:06 | 174.65 | 174.65 | 174.65 | 174.65 | 0.0K |
13:07 | 174.41 | 174.41 | 174.41 | 174.41 | 0.1K |
13:09 | 174.42 | 174.71 | 174.42 | 174.69 | 0.1K |
13:11 | 174.67 | 174.72 | 174.67 | 174.72 | 0.2K |
13:12 | 174.93 | 174.93 | 174.93 | 174.93 | 0.0K |
13:13 | 174.96 | 174.99 | 174.96 | 174.99 | 0.1K |
13:17 | 174.97 | 174.97 | 174.97 | 174.97 | 0.0K |
13:20 | 174.96 | 174.96 | 174.96 | 174.96 | 0.0K |
13:21 | 174.10 | 174.10 | 174.10 | 174.10 | 1.0K |
13:23 | 174.54 | 174.54 | 174.54 | 174.54 | 0.1K |
13:24 | 174.22 | 174.22 | 174.22 | 174.22 | 0.0K |
13:25 | 174.22 | 174.22 | 174.22 | 174.22 | 0.1K |
13:26 | 174.42 | 174.42 | 174.42 | 174.42 | 0.0K |
13:29 | 173.75 | 173.75 | 173.75 | 173.75 | 1.0K |
13:30 | 173.60 | 173.90 | 173.60 | 173.90 | 2.7K |
13:31 | 174.22 | 174.22 | 174.21 | 174.22 | 0.7K |
13:32 | 174.22 | 174.22 | 174.18 | 174.18 | 0.0K |
13:33 | 174.12 | 174.12 | 174.12 | 174.12 | 0.0K |
13:34 | 174.12 | 174.12 | 174.12 | 174.12 | 0.0K |
13:35 | 174.01 | 174.01 | 174.01 | 174.01 | 0.1K |
13:36 | 172.85 | 172.85 | 172.85 | 172.85 | 1.2K |
13:38 | 173.29 | 173.37 | 173.29 | 173.36 | 0.0K |
13:39 | 173.36 | 173.48 | 173.36 | 173.48 | 0.0K |
13:41 | 173.52 | 173.52 | 173.52 | 173.52 | 0.0K |
13:45 | 173.57 | 173.57 | 173.57 | 173.57 | 0.0K |
13:52 | 173.57 | 173.57 | 173.57 | 173.57 | 0.0K |
13:54 | 173.57 | 173.57 | 173.57 | 173.57 | 0.0K |
13:55 | 174.08 | 174.08 | 174.08 | 174.08 | 0.0K |
13:56 | 174.08 | 174.08 | 174.08 | 174.08 | 0.0K |
13:57 | 174.09 | 174.41 | 174.09 | 174.25 | 0.4K |
13:58 | 174.25 | 174.25 | 174.07 | 174.07 | 0.1K |
13:59 | 173.92 | 173.92 | 173.71 | 173.71 | 0.1K |
14:00 | 173.94 | 174.30 | 173.94 | 174.30 | 0.3K |
14:04 | 173.81 | 173.81 | 173.81 | 173.81 | 1.0K |
14:06 | 173.76 | 173.76 | 173.76 | 173.76 | 0.0K |
14:10 | 173.74 | 173.99 | 173.74 | 173.99 | 0.3K |
14:13 | 174.06 | 174.06 | 174.04 | 174.04 | 0.0K |
14:17 | 174.12 | 174.12 | 174.12 | 174.12 | 0.1K |
14:18 | 174.00 | 174.00 | 174.00 | 174.00 | 0.4K |
14:20 | 173.75 | 173.78 | 173.75 | 173.78 | 0.0K |
14:21 | 173.79 | 174.07 | 173.79 | 174.07 | 0.1K |
14:22 | 174.10 | 174.10 | 174.10 | 174.10 | 0.0K |
14:23 | 174.10 | 174.10 | 174.10 | 174.10 | 0.0K |
14:25 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0K |
14:27 | 174.00 | 174.00 | 174.00 | 174.00 | 0.2K |
14:29 | 174.11 | 174.11 | 174.11 | 174.11 | 0.0K |
14:30 | 173.68 | 173.68 | 173.68 | 173.68 | 0.1K |
14:31 | 173.81 | 173.81 | 173.81 | 173.81 | 0.1K |
14:34 | 173.78 | 173.79 | 173.78 | 173.79 | 0.0K |
14:35 | 173.81 | 173.81 | 173.81 | 173.81 | 0.1K |
14:36 | 173.80 | 173.80 | 173.42 | 173.42 | 0.1K |
14:37 | 173.65 | 173.90 | 173.65 | 173.90 | 0.1K |
14:40 | 173.48 | 173.48 | 173.48 | 173.48 | 0.0K |
14:42 | 173.47 | 173.47 | 173.25 | 173.25 | 0.5K |
14:43 | 173.51 | 173.51 | 173.40 | 173.40 | 0.0K |
14:44 | 173.51 | 173.51 | 173.49 | 173.49 | 0.0K |
14:45 | 173.49 | 173.49 | 173.25 | 173.25 | 0.1K |
14:46 | 173.25 | 173.25 | 173.25 | 173.25 | 0.1K |
14:48 | 173.25 | 173.25 | 173.25 | 173.25 | 0.0K |
14:49 | 172.90 | 172.90 | 172.51 | 172.51 | 0.3K |
14:50 | 173.00 | 173.00 | 172.54 | 172.54 | 0.4K |
14:56 | 173.27 | 173.55 | 173.27 | 173.47 | 0.8K |
14:57 | 173.65 | 173.66 | 173.65 | 173.66 | 0.1K |
15:00 | 173.89 | 173.89 | 173.89 | 173.89 | 0.0K |
15:03 | 173.83 | 173.83 | 173.71 | 173.71 | 0.1K |
15:04 | 173.77 | 174.04 | 173.77 | 174.04 | 0.3K |
15:07 | 174.07 | 174.07 | 173.62 | 173.62 | 0.1K |
15:09 | 173.63 | 173.63 | 173.60 | 173.60 | 0.0K |
15:10 | 173.92 | 173.92 | 173.92 | 173.92 | 0.2K |
15:11 | 173.63 | 173.63 | 173.63 | 173.63 | 0.0K |
15:12 | 173.90 | 174.00 | 173.90 | 174.00 | 0.1K |
15:13 | 174.00 | 174.00 | 174.00 | 174.00 | 0.1K |
15:14 | 174.00 | 174.10 | 174.00 | 174.10 | 0.1K |
15:15 | 174.10 | 174.10 | 174.10 | 174.10 | 0.0K |
15:17 | 174.05 | 174.05 | 174.05 | 174.05 | 0.0K |
15:18 | 174.00 | 174.00 | 173.80 | 173.80 | 0.0K |
15:19 | 173.74 | 173.87 | 173.30 | 173.30 | 0.6K |
15:21 | 173.03 | 173.79 | 173.03 | 173.79 | 0.1K |
15:22 | 173.03 | 173.69 | 173.03 | 173.69 | 0.0K |
15:24 | 173.00 | 173.00 | 173.00 | 173.00 | 0.2K |
15:25 | 173.50 | 173.50 | 173.50 | 173.50 | 0.0K |
15:26 | 172.99 | 172.99 | 172.80 | 172.80 | 1.0K |
15:27 | 173.57 | 173.57 | 173.57 | 173.57 | 0.0K |
15:28 | 172.83 | 172.97 | 172.83 | 172.97 | 0.1K |
15:29 | 172.97 | 174.00 | 172.85 | 173.40 | 0.2K |