| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.48 | 75.48 | 75.48 | 75.47 | 8.3K |
| 09:31 | 75.51 | 75.51 | 75.51 | 75.51 | 4.0K |
| 09:34 | 75.30 | 75.30 | 75.24 | 75.24 | 0.3K |
| 09:35 | 75.24 | 75.24 | 75.24 | 75.24 | 0.8K |
| 09:38 | 75.51 | 75.51 | 75.51 | 75.51 | 1.4K |
| 09:41 | 75.36 | 75.72 | 75.36 | 75.72 | 0.7K |
| 09:42 | 75.64 | 75.64 | 75.60 | 75.60 | 6.3K |
| 09:45 | 75.63 | 75.65 | 75.63 | 75.65 | 1.1K |
| 09:46 | 75.65 | 75.65 | 75.65 | 75.65 | 0.6K |
| 09:47 | 75.61 | 75.61 | 75.61 | 75.61 | 1.7K |
| 09:48 | 75.68 | 75.68 | 75.68 | 75.68 | 2.3K |
| 09:49 | 75.86 | 75.99 | 75.86 | 75.99 | 0.8K |
| 09:50 | 75.96 | 75.96 | 75.96 | 75.96 | 0.2K |
| 09:52 | 76.10 | 76.17 | 76.10 | 76.17 | 1.1K |
| 09:54 | 76.01 | 76.01 | 75.89 | 75.92 | 1.2K |
| 09:55 | 75.92 | 75.93 | 75.92 | 75.93 | 2.1K |
| 09:56 | 75.93 | 75.93 | 75.93 | 75.93 | 0.5K |
| 09:58 | 76.04 | 76.04 | 76.04 | 76.04 | 0.6K |
| 09:59 | 76.04 | 76.04 | 76.04 | 76.04 | 0.4K |
| 10:00 | 76.04 | 76.04 | 76.04 | 76.04 | 0.5K |
| 10:02 | 76.26 | 76.26 | 76.26 | 76.26 | 0.5K |
| 10:03 | 76.21 | 76.21 | 76.21 | 76.21 | 0.3K |
| 10:04 | 76.21 | 76.21 | 76.21 | 76.21 | 0.4K |
| 10:06 | 76.20 | 76.20 | 76.18 | 76.18 | 5.1K |
| 10:07 | 76.20 | 76.20 | 76.16 | 76.17 | 3.9K |
| 10:08 | 76.13 | 76.13 | 76.05 | 76.05 | 1.0K |
| 10:09 | 76.05 | 76.05 | 76.05 | 76.05 | 1.3K |
| 10:12 | 76.10 | 76.10 | 76.10 | 76.10 | 1.5K |
| 10:13 | 76.22 | 76.22 | 76.22 | 76.22 | 0.7K |
| 10:14 | 76.23 | 76.23 | 76.23 | 76.22 | 2.4K |
| 10:15 | 76.11 | 76.11 | 76.11 | 76.11 | 0.9K |
| 10:18 | 76.21 | 76.21 | 76.21 | 76.21 | 0.3K |
| 10:21 | 76.21 | 76.21 | 76.21 | 76.21 | 1.0K |
| 10:23 | 76.18 | 76.18 | 76.18 | 76.18 | 0.4K |
| 10:24 | 76.18 | 76.18 | 76.18 | 76.18 | 1.0K |
| 10:25 | 76.33 | 76.33 | 76.19 | 76.19 | 1.5K |
| 10:26 | 76.17 | 76.17 | 76.17 | 76.17 | 0.1K |
| 10:27 | 76.17 | 76.17 | 76.17 | 76.17 | 0.6K |
| 10:28 | 76.26 | 76.26 | 76.26 | 76.26 | 1.7K |
| 10:31 | 76.33 | 76.33 | 76.30 | 76.30 | 0.6K |
| 10:32 | 76.35 | 76.35 | 76.34 | 76.35 | 1.3K |
| 10:33 | 76.25 | 76.25 | 76.25 | 76.25 | 2.3K |
| 10:36 | 76.24 | 76.24 | 76.24 | 76.24 | 2.8K |
| 10:40 | 76.20 | 76.20 | 76.11 | 76.11 | 2.4K |
| 10:41 | 76.00 | 76.00 | 76.00 | 76.00 | 0.4K |
| 10:42 | 75.98 | 75.98 | 75.98 | 75.98 | 0.6K |
| 10:43 | 75.86 | 75.86 | 75.86 | 75.86 | 1.2K |
| 10:45 | 76.00 | 76.06 | 76.00 | 76.06 | 2.1K |
| 10:46 | 76.00 | 76.00 | 76.00 | 76.00 | 1.0K |
| 10:50 | 75.93 | 75.93 | 75.93 | 75.93 | 1.0K |
| 10:54 | 75.87 | 75.87 | 75.83 | 75.83 | 0.9K |
| 10:56 | 75.83 | 75.83 | 75.83 | 75.83 | 0.2K |
| 10:58 | 75.82 | 75.82 | 75.82 | 75.82 | 0.5K |
| 10:59 | 75.80 | 75.80 | 75.80 | 75.80 | 0.7K |
| 11:00 | 75.88 | 75.88 | 75.88 | 75.88 | 2.1K |
| 11:05 | 75.87 | 75.87 | 75.87 | 75.87 | 0.1K |
| 11:06 | 75.87 | 75.87 | 75.79 | 75.79 | 1.6K |
| 11:08 | 75.88 | 75.88 | 75.88 | 75.88 | 0.6K |
| 11:09 | 75.82 | 75.82 | 75.82 | 75.82 | 0.4K |
| 11:10 | 75.90 | 75.90 | 75.90 | 75.90 | 0.9K |
| 11:11 | 75.87 | 75.87 | 75.87 | 75.87 | 2.1K |
| 11:12 | 75.80 | 75.80 | 75.80 | 75.80 | 1.3K |
| 11:13 | 75.91 | 75.91 | 75.91 | 75.91 | 1.6K |
| 11:14 | 75.94 | 75.94 | 75.90 | 75.90 | 0.9K |
| 11:15 | 75.90 | 75.90 | 75.90 | 75.90 | 5.2K |
| 11:16 | 75.87 | 75.87 | 75.87 | 75.87 | 0.2K |
| 11:17 | 75.84 | 75.84 | 75.76 | 75.76 | 1.1K |
| 11:19 | 75.78 | 75.78 | 75.78 | 75.78 | 0.2K |
| 11:20 | 75.88 | 75.88 | 75.88 | 75.88 | 1.4K |
| 11:22 | 75.79 | 75.79 | 75.79 | 75.79 | 1.1K |
| 11:25 | 75.73 | 75.73 | 75.73 | 75.73 | 1.0K |
| 11:27 | 75.67 | 75.67 | 75.67 | 75.67 | 0.3K |
| 11:28 | 75.67 | 75.67 | 75.66 | 75.67 | 1.6K |
| 11:32 | 75.65 | 75.65 | 75.65 | 75.65 | 0.6K |
| 11:34 | 75.63 | 75.63 | 75.63 | 75.63 | 0.7K |
| 11:36 | 75.55 | 75.55 | 75.55 | 75.55 | 1.0K |
| 11:38 | 75.58 | 75.59 | 75.58 | 75.59 | 0.3K |
| 11:39 | 75.62 | 75.62 | 75.62 | 75.62 | 2.0K |
| 11:40 | 75.70 | 75.70 | 75.70 | 75.70 | 0.4K |
| 11:41 | 75.71 | 75.71 | 75.71 | 75.71 | 1.2K |
| 11:44 | 75.65 | 75.65 | 75.65 | 75.65 | 0.4K |
| 11:45 | 75.65 | 75.65 | 75.65 | 75.65 | 0.4K |
| 11:47 | 75.56 | 75.56 | 75.56 | 75.56 | 0.8K |
| 11:51 | 75.52 | 75.52 | 75.52 | 75.52 | 0.7K |
| 11:52 | 75.46 | 75.46 | 75.46 | 75.46 | 1.2K |
| 11:55 | 75.52 | 75.52 | 75.52 | 75.52 | 0.3K |
| 11:57 | 75.52 | 75.52 | 75.52 | 75.52 | 0.6K |
| 11:58 | 75.46 | 75.46 | 75.46 | 75.46 | 0.1K |
| 11:59 | 75.41 | 75.44 | 75.41 | 75.44 | 2.0K |
| 12:01 | 75.46 | 75.46 | 75.46 | 75.46 | 0.2K |
| 12:02 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 12:03 | 75.45 | 75.46 | 75.45 | 75.46 | 1.4K |
| 12:06 | 75.55 | 75.62 | 75.55 | 75.62 | 2.9K |
| 12:07 | 75.59 | 75.59 | 75.53 | 75.53 | 3.8K |
| 12:16 | 75.59 | 75.59 | 75.59 | 75.59 | 0.8K |
| 12:17 | 75.61 | 75.62 | 75.56 | 75.62 | 2.8K |
| 12:21 | 75.84 | 75.85 | 75.84 | 75.85 | 0.8K |
| 12:24 | 75.91 | 75.91 | 75.91 | 75.91 | 1.8K |
| 12:30 | 75.97 | 75.97 | 75.97 | 75.97 | 1.3K |
| 12:31 | 76.02 | 76.02 | 75.96 | 75.96 | 3.3K |
| 12:38 | 76.02 | 76.02 | 76.02 | 76.02 | 0.5K |
| 12:42 | 76.05 | 76.05 | 76.05 | 76.05 | 0.5K |
| 12:44 | 76.08 | 76.08 | 76.08 | 76.08 | 0.6K |
| 12:45 | 76.09 | 76.09 | 76.09 | 76.08 | 0.5K |
| 12:48 | 76.02 | 76.02 | 76.02 | 76.02 | 2.4K |
| 12:49 | 76.07 | 76.07 | 76.07 | 76.07 | 0.7K |
| 12:51 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 12:53 | 76.09 | 76.09 | 76.09 | 76.09 | 3.0K |
| 12:56 | 76.27 | 76.27 | 76.27 | 76.27 | 0.7K |
| 12:58 | 76.30 | 76.30 | 76.30 | 76.30 | 0.9K |
| 13:02 | 76.29 | 76.29 | 76.29 | 76.29 | 0.4K |
| 13:03 | 76.29 | 76.29 | 76.24 | 76.24 | 1.9K |
| 13:07 | 76.30 | 76.30 | 76.30 | 76.30 | 0.5K |
| 13:09 | 76.38 | 76.38 | 76.38 | 76.38 | 0.6K |
| 13:11 | 76.34 | 76.34 | 76.34 | 76.33 | 0.5K |
| 13:13 | 76.33 | 76.33 | 76.33 | 76.33 | 0.7K |
| 13:14 | 76.37 | 76.37 | 76.37 | 76.37 | 0.3K |
| 13:15 | 76.37 | 76.37 | 76.37 | 76.37 | 1.1K |
| 13:19 | 76.45 | 76.45 | 76.45 | 76.45 | 0.1K |
| 13:20 | 76.45 | 76.45 | 76.45 | 76.45 | 0.3K |
| 13:22 | 76.43 | 76.43 | 76.41 | 76.41 | 3.5K |
| 13:29 | 76.42 | 76.42 | 76.42 | 76.42 | 2.9K |
| 13:31 | 76.49 | 76.49 | 76.49 | 76.49 | 0.1K |
| 13:32 | 76.50 | 76.63 | 76.50 | 76.63 | 1.7K |
| 13:33 | 76.55 | 76.55 | 76.55 | 76.55 | 2.5K |
| 13:34 | 76.52 | 76.52 | 76.52 | 76.52 | 0.8K |
| 13:38 | 76.57 | 76.57 | 76.57 | 76.57 | 0.7K |
| 13:39 | 76.57 | 76.57 | 76.57 | 76.57 | 0.7K |
| 13:40 | 76.64 | 76.64 | 76.64 | 76.64 | 0.4K |
| 13:42 | 76.67 | 76.67 | 76.67 | 76.67 | 1.7K |
| 13:47 | 76.67 | 76.67 | 76.67 | 76.67 | 1.7K |
| 13:50 | 76.70 | 76.70 | 76.70 | 76.70 | 1.0K |
| 13:54 | 76.73 | 76.73 | 76.70 | 76.70 | 2.1K |
| 13:56 | 76.78 | 76.82 | 76.71 | 76.74 | 6.9K |
| 13:57 | 76.77 | 76.77 | 76.77 | 76.77 | 2.3K |
| 14:02 | 76.70 | 76.70 | 76.70 | 76.70 | 0.7K |
| 14:06 | 76.71 | 76.71 | 76.71 | 76.71 | 0.6K |
| 14:07 | 76.61 | 76.61 | 76.61 | 76.61 | 1.3K |
| 14:09 | 76.62 | 76.62 | 76.62 | 76.62 | 3.8K |
| 14:19 | 76.43 | 76.43 | 76.42 | 76.42 | 1.6K |
| 14:23 | 76.43 | 76.43 | 76.43 | 76.43 | 3.3K |
| 14:25 | 76.38 | 76.38 | 76.35 | 76.35 | 1.7K |
| 14:27 | 76.25 | 76.25 | 76.25 | 76.25 | 0.3K |
| 14:29 | 76.30 | 76.30 | 76.30 | 76.30 | 0.6K |
| 14:30 | 76.32 | 76.32 | 76.32 | 76.32 | 0.5K |
| 14:31 | 76.33 | 76.33 | 76.33 | 76.33 | 2.3K |
| 14:39 | 76.42 | 76.42 | 76.42 | 76.42 | 0.4K |
| 14:40 | 76.42 | 76.42 | 76.42 | 76.42 | 0.7K |
| 14:43 | 76.44 | 76.44 | 76.44 | 76.44 | 2.8K |
| 14:44 | 76.38 | 76.38 | 76.38 | 76.38 | 1.6K |
| 14:46 | 76.28 | 76.28 | 76.28 | 76.28 | 1.4K |
| 14:47 | 76.32 | 76.32 | 76.27 | 76.27 | 0.6K |
| 14:48 | 76.32 | 76.32 | 76.32 | 76.32 | 0.6K |
| 14:49 | 76.33 | 76.33 | 76.33 | 76.33 | 0.7K |
| 14:51 | 76.39 | 76.48 | 76.39 | 76.48 | 1.6K |
| 14:52 | 76.45 | 76.45 | 76.37 | 76.36 | 2.3K |
| 14:55 | 76.38 | 76.38 | 76.38 | 76.38 | 1.5K |
| 14:58 | 76.25 | 76.25 | 76.25 | 76.25 | 0.7K |
| 15:00 | 76.27 | 76.27 | 76.27 | 76.27 | 1.4K |
| 15:02 | 76.29 | 76.29 | 76.29 | 76.29 | 0.2K |
| 15:03 | 76.29 | 76.29 | 76.29 | 76.29 | 0.4K |
| 15:04 | 76.31 | 76.31 | 76.31 | 76.31 | 0.7K |
| 15:06 | 76.35 | 76.35 | 76.35 | 76.35 | 0.3K |
| 15:07 | 76.39 | 76.39 | 76.39 | 76.39 | 0.5K |
| 15:08 | 76.38 | 76.38 | 76.38 | 76.38 | 1.4K |
| 15:12 | 76.42 | 76.42 | 76.42 | 76.42 | 4.1K |
| 15:13 | 76.44 | 76.44 | 76.44 | 76.44 | 1.5K |
| 15:15 | 76.45 | 76.45 | 76.45 | 76.45 | 0.6K |
| 15:16 | 76.43 | 76.43 | 76.43 | 76.43 | 1.9K |
| 15:17 | 76.43 | 76.43 | 76.43 | 76.43 | 0.1K |
| 15:18 | 76.43 | 76.43 | 76.43 | 76.43 | 0.7K |
| 15:19 | 76.42 | 76.42 | 76.42 | 76.42 | 2.3K |
| 15:22 | 76.31 | 76.36 | 76.31 | 76.36 | 1.8K |
| 15:23 | 76.34 | 76.34 | 76.34 | 76.34 | 2.7K |
| 15:29 | 76.28 | 76.28 | 76.28 | 76.28 | 0.6K |
| 15:30 | 76.31 | 76.31 | 76.31 | 76.31 | 0.3K |
| 15:31 | 76.32 | 76.32 | 76.27 | 76.27 | 0.7K |
| 15:32 | 76.26 | 76.30 | 76.26 | 76.27 | 1.8K |
| 15:33 | 76.29 | 76.29 | 76.29 | 76.29 | 0.6K |
| 15:34 | 76.26 | 76.26 | 76.23 | 76.23 | 2.1K |
| 15:35 | 76.21 | 76.21 | 76.21 | 76.21 | 1.7K |
| 15:36 | 76.27 | 76.27 | 76.23 | 76.23 | 0.7K |
| 15:37 | 76.27 | 76.27 | 76.23 | 76.22 | 0.6K |
| 15:38 | 76.27 | 76.27 | 76.27 | 76.27 | 1.9K |
| 15:39 | 76.24 | 76.25 | 76.24 | 76.25 | 1.3K |
| 15:40 | 76.28 | 76.28 | 76.17 | 76.17 | 2.5K |
| 15:41 | 76.21 | 76.21 | 76.21 | 76.21 | 0.4K |
| 15:42 | 76.22 | 76.22 | 76.22 | 76.22 | 0.6K |
| 15:43 | 76.21 | 76.21 | 76.21 | 76.21 | 0.8K |
| 15:44 | 76.22 | 76.22 | 76.22 | 76.22 | 2.0K |
| 15:45 | 76.19 | 76.23 | 76.18 | 76.19 | 1.9K |
| 15:46 | 76.23 | 76.30 | 76.23 | 76.30 | 23.3K |
| 15:47 | 76.29 | 76.33 | 76.29 | 76.33 | 2.9K |
| 15:48 | 76.31 | 76.31 | 76.31 | 76.31 | 3.6K |
| 15:49 | 76.32 | 76.33 | 76.32 | 76.33 | 3.6K |
| 15:50 | 76.38 | 76.49 | 76.38 | 76.45 | 4.9K |
| 15:51 | 76.52 | 76.52 | 76.44 | 76.44 | 1.6K |
| 15:52 | 76.46 | 76.46 | 76.44 | 76.44 | 3.7K |
| 15:53 | 76.39 | 76.40 | 76.39 | 76.40 | 2.0K |
| 15:54 | 76.35 | 76.40 | 76.35 | 76.40 | 6.4K |
| 15:55 | 76.41 | 76.46 | 76.41 | 76.46 | 5.5K |
| 15:56 | 76.48 | 76.48 | 76.44 | 76.45 | 10.8K |
| 15:57 | 76.47 | 76.47 | 76.39 | 76.39 | 3.7K |
| 15:58 | 76.36 | 76.36 | 76.18 | 76.18 | 11.4K |
| 15:59 | 76.16 | 76.16 | 76.05 | 76.08 | 118.0K |