153.24
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:07 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0K |
09:15 | 166.99 | 166.99 | 166.99 | 166.99 | 0.1K |
09:16 | 166.00 | 166.00 | 165.00 | 165.56 | 2.4K |
09:17 | 164.84 | 164.84 | 164.15 | 164.15 | 0.6K |
09:18 | 165.25 | 165.25 | 165.25 | 165.25 | 0.3K |
09:19 | 165.00 | 165.18 | 165.00 | 165.18 | 1.1K |
09:20 | 164.74 | 165.25 | 164.74 | 165.25 | 1.2K |
09:21 | 165.64 | 165.71 | 165.64 | 165.71 | 0.0K |
09:22 | 165.30 | 165.30 | 165.30 | 165.30 | 0.1K |
09:24 | 165.37 | 165.70 | 165.37 | 165.70 | 0.1K |
09:26 | 165.23 | 165.23 | 165.23 | 165.23 | 0.0K |
09:27 | 165.57 | 165.57 | 165.25 | 165.25 | 1.0K |
09:30 | 165.10 | 165.10 | 165.10 | 165.10 | 0.0K |
09:31 | 165.33 | 165.69 | 165.33 | 165.69 | 0.4K |
09:33 | 165.74 | 165.74 | 164.49 | 164.71 | 11.1K |
09:34 | 164.31 | 164.31 | 164.31 | 164.31 | 0.0K |
09:35 | 164.31 | 164.31 | 164.31 | 164.31 | 0.0K |
09:36 | 164.14 | 164.14 | 164.14 | 164.14 | 0.0K |
09:37 | 164.06 | 164.06 | 164.06 | 164.06 | 0.1K |
09:39 | 164.61 | 164.61 | 164.61 | 164.61 | 0.0K |
09:40 | 164.61 | 164.61 | 164.61 | 164.61 | 0.1K |
09:41 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
09:43 | 164.39 | 165.04 | 164.39 | 165.04 | 5.5K |
09:44 | 165.11 | 165.11 | 165.11 | 165.11 | 1.0K |
09:45 | 165.13 | 165.13 | 165.13 | 165.13 | 0.0K |
09:46 | 164.56 | 164.56 | 164.56 | 164.56 | 1.3K |
09:50 | 164.71 | 165.20 | 164.71 | 165.20 | 0.3K |
09:51 | 165.19 | 165.19 | 165.00 | 165.00 | 0.1K |
09:53 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
09:55 | 165.00 | 165.52 | 165.00 | 165.52 | 0.3K |
09:56 | 166.03 | 166.03 | 166.03 | 166.03 | 0.5K |
09:57 | 166.22 | 166.22 | 166.22 | 166.22 | 0.0K |
09:58 | 165.78 | 165.83 | 165.61 | 165.61 | 2.7K |
09:59 | 165.47 | 165.47 | 165.44 | 165.44 | 0.3K |
10:01 | 165.59 | 165.86 | 165.59 | 165.86 | 2.6K |
10:02 | 165.66 | 165.66 | 165.66 | 165.66 | 0.8K |
10:03 | 165.66 | 165.66 | 165.66 | 165.66 | 0.0K |
10:05 | 165.45 | 165.45 | 165.45 | 165.45 | 0.0K |
10:07 | 165.89 | 165.89 | 165.33 | 165.33 | 0.2K |
10:08 | 165.09 | 165.59 | 165.09 | 165.59 | 1.1K |
10:10 | 165.88 | 165.88 | 165.80 | 165.80 | 0.2K |
10:13 | 165.59 | 165.62 | 165.59 | 165.62 | 0.0K |
10:14 | 165.62 | 165.90 | 165.62 | 165.65 | 0.0K |
10:17 | 166.04 | 166.04 | 166.04 | 166.04 | 0.0K |
10:18 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
10:22 | 165.62 | 166.00 | 165.62 | 166.00 | 0.1K |
10:23 | 166.01 | 166.01 | 166.01 | 166.01 | 0.0K |
10:24 | 166.38 | 166.38 | 166.38 | 166.38 | 0.2K |
10:26 | 166.38 | 166.38 | 166.38 | 166.38 | 0.6K |
10:27 | 166.37 | 167.00 | 166.37 | 167.00 | 1.0K |
10:28 | 167.28 | 167.28 | 167.00 | 167.12 | 0.2K |
10:29 | 167.06 | 167.29 | 167.06 | 167.29 | 0.0K |
10:30 | 167.28 | 167.28 | 167.28 | 167.28 | 0.4K |
10:31 | 166.90 | 166.90 | 166.90 | 166.90 | 0.4K |
10:32 | 166.36 | 166.36 | 166.36 | 166.36 | 0.4K |
10:33 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
10:35 | 166.00 | 166.00 | 166.00 | 166.00 | 1.0K |
10:37 | 166.20 | 166.20 | 166.20 | 166.20 | 0.0K |
10:38 | 166.55 | 166.55 | 166.55 | 166.55 | 0.1K |
10:39 | 166.72 | 166.72 | 166.72 | 166.72 | 0.0K |
10:40 | 166.81 | 166.81 | 166.67 | 166.67 | 0.1K |
10:41 | 166.64 | 166.64 | 166.64 | 166.64 | 0.0K |
10:42 | 166.50 | 166.50 | 166.50 | 166.50 | 0.9K |
10:45 | 166.53 | 166.63 | 166.50 | 166.63 | 0.0K |
10:46 | 166.40 | 166.40 | 166.40 | 166.40 | 0.0K |
10:47 | 166.50 | 166.50 | 166.50 | 166.50 | 0.4K |
10:48 | 166.74 | 166.75 | 166.74 | 166.75 | 0.6K |
10:49 | 166.75 | 166.75 | 166.40 | 166.40 | 0.6K |
10:51 | 166.60 | 166.60 | 166.60 | 166.60 | 0.0K |
10:53 | 167.01 | 167.01 | 166.46 | 166.46 | 0.6K |
10:54 | 167.09 | 167.24 | 167.09 | 167.24 | 0.4K |
10:55 | 167.30 | 167.30 | 166.97 | 166.97 | 0.6K |
10:57 | 167.27 | 167.69 | 167.25 | 167.69 | 1.5K |
10:58 | 167.85 | 167.88 | 167.85 | 167.88 | 0.0K |
10:59 | 167.55 | 167.55 | 167.36 | 167.36 | 0.0K |
11:00 | 167.69 | 167.69 | 167.01 | 167.01 | 0.5K |
11:01 | 167.45 | 167.45 | 167.36 | 167.36 | 0.0K |
11:02 | 167.43 | 167.43 | 166.77 | 166.77 | 0.6K |
11:03 | 167.11 | 167.11 | 167.11 | 167.11 | 0.0K |
11:05 | 166.77 | 166.77 | 166.77 | 166.77 | 0.0K |
11:08 | 166.77 | 166.77 | 166.64 | 166.64 | 0.2K |
11:12 | 166.81 | 166.81 | 166.78 | 166.78 | 0.1K |
11:14 | 166.78 | 166.78 | 166.78 | 166.78 | 0.0K |
11:18 | 166.78 | 166.78 | 166.78 | 166.78 | 0.0K |
11:19 | 166.65 | 166.65 | 166.50 | 166.50 | 0.5K |
11:22 | 166.43 | 166.43 | 166.43 | 166.43 | 0.0K |
11:23 | 166.43 | 166.43 | 166.15 | 166.15 | 0.0K |
11:26 | 166.63 | 166.63 | 166.63 | 166.63 | 0.6K |
11:28 | 166.20 | 166.20 | 166.13 | 166.13 | 0.3K |
11:29 | 166.47 | 166.47 | 166.47 | 166.47 | 0.0K |
11:31 | 166.65 | 166.65 | 166.65 | 166.65 | 0.0K |
11:33 | 167.00 | 167.00 | 167.00 | 167.00 | 0.4K |
11:35 | 166.99 | 166.99 | 166.98 | 166.98 | 0.0K |
11:36 | 166.80 | 167.00 | 166.65 | 167.00 | 2.0K |
11:37 | 167.05 | 167.05 | 167.05 | 167.05 | 0.0K |
11:41 | 167.21 | 167.21 | 167.21 | 167.21 | 0.0K |
11:42 | 167.10 | 167.10 | 167.10 | 167.10 | 0.6K |
11:43 | 167.90 | 167.90 | 167.69 | 167.69 | 1.0K |
11:44 | 167.44 | 167.84 | 167.44 | 167.84 | 0.2K |
11:45 | 167.65 | 167.80 | 167.65 | 167.70 | 1.0K |
11:47 | 167.64 | 167.70 | 167.64 | 167.70 | 0.0K |
11:48 | 167.80 | 167.80 | 167.80 | 167.80 | 0.0K |
11:50 | 167.80 | 167.80 | 167.77 | 167.77 | 0.6K |
11:51 | 167.77 | 168.44 | 167.77 | 168.31 | 2.2K |
11:52 | 168.31 | 168.32 | 168.31 | 168.32 | 1.0K |
11:53 | 168.10 | 168.14 | 167.35 | 168.14 | 2.3K |
11:55 | 167.87 | 167.87 | 167.87 | 167.87 | 0.0K |
11:57 | 168.30 | 168.30 | 167.99 | 167.99 | 0.4K |
11:59 | 169.00 | 169.00 | 169.00 | 169.00 | 2.3K |
12:00 | 169.05 | 169.05 | 169.00 | 169.00 | 0.5K |
12:01 | 168.95 | 168.95 | 168.95 | 168.95 | 0.1K |
12:02 | 168.95 | 168.95 | 168.22 | 168.22 | 0.2K |
12:03 | 167.86 | 167.98 | 167.58 | 167.58 | 0.5K |
12:05 | 167.98 | 168.00 | 167.62 | 168.00 | 0.2K |
12:06 | 168.00 | 168.00 | 168.00 | 168.00 | 0.4K |
12:08 | 168.39 | 168.39 | 168.39 | 168.39 | 0.0K |
12:09 | 168.54 | 168.71 | 168.54 | 168.71 | 0.1K |
12:10 | 168.95 | 168.95 | 168.51 | 168.51 | 0.3K |
12:11 | 168.60 | 168.60 | 168.60 | 168.60 | 0.0K |
12:13 | 168.60 | 168.60 | 168.50 | 168.50 | 0.3K |
12:14 | 168.40 | 168.40 | 168.04 | 168.04 | 0.2K |
12:16 | 167.90 | 167.94 | 167.90 | 167.94 | 0.4K |
12:17 | 167.94 | 167.99 | 167.94 | 167.99 | 2.1K |
12:18 | 167.60 | 167.60 | 167.60 | 167.60 | 0.1K |
12:20 | 167.84 | 167.84 | 167.84 | 167.84 | 0.1K |
12:21 | 167.84 | 167.84 | 167.81 | 167.82 | 0.0K |
12:22 | 167.84 | 167.97 | 167.74 | 167.74 | 0.5K |
12:24 | 167.50 | 167.50 | 167.50 | 167.50 | 0.1K |
12:27 | 167.35 | 167.98 | 167.35 | 167.94 | 1.2K |
12:28 | 167.98 | 168.00 | 167.98 | 168.00 | 0.1K |
12:29 | 167.50 | 167.50 | 167.50 | 167.50 | 0.7K |
12:30 | 167.50 | 167.50 | 167.50 | 167.50 | 0.1K |
12:31 | 167.55 | 167.55 | 167.55 | 167.55 | 0.0K |
12:34 | 166.90 | 166.90 | 166.60 | 166.60 | 0.4K |
12:35 | 166.60 | 166.84 | 166.60 | 166.84 | 0.1K |
12:37 | 166.64 | 166.95 | 166.64 | 166.95 | 0.1K |
12:39 | 166.90 | 166.90 | 166.90 | 166.90 | 0.9K |
12:40 | 166.10 | 166.75 | 166.10 | 166.75 | 1.0K |
12:41 | 166.16 | 166.16 | 166.16 | 166.16 | 0.2K |
12:42 | 166.75 | 166.75 | 166.75 | 166.75 | 0.0K |
12:45 | 166.26 | 166.68 | 166.26 | 166.68 | 0.1K |
12:54 | 166.68 | 166.68 | 166.68 | 166.68 | 0.0K |
12:55 | 165.76 | 165.76 | 165.76 | 165.76 | 1.0K |
12:56 | 165.99 | 166.06 | 165.99 | 166.06 | 0.0K |
12:57 | 166.39 | 166.39 | 166.39 | 166.39 | 0.0K |
13:01 | 165.99 | 165.99 | 165.99 | 165.99 | 0.1K |
13:02 | 165.72 | 166.48 | 165.72 | 166.48 | 0.5K |
13:04 | 166.94 | 166.94 | 165.61 | 166.07 | 2.6K |
13:06 | 166.06 | 167.68 | 166.06 | 167.68 | 2.3K |
13:07 | 167.02 | 167.30 | 167.02 | 167.30 | 0.9K |
13:08 | 167.01 | 167.01 | 166.99 | 166.99 | 0.0K |
13:10 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0K |
13:11 | 166.85 | 166.85 | 166.85 | 166.85 | 0.0K |
13:12 | 166.86 | 166.86 | 166.86 | 166.86 | 0.0K |
13:14 | 166.44 | 166.44 | 166.44 | 166.44 | 0.0K |
13:15 | 166.15 | 166.15 | 166.01 | 166.03 | 1.0K |
13:16 | 166.16 | 166.16 | 166.16 | 166.16 | 0.0K |
13:19 | 166.26 | 166.26 | 166.26 | 166.26 | 0.1K |
13:20 | 166.26 | 166.26 | 166.06 | 166.06 | 0.5K |
13:22 | 166.69 | 166.69 | 166.69 | 166.69 | 0.0K |
13:23 | 166.22 | 166.74 | 166.22 | 166.74 | 0.3K |
13:25 | 166.83 | 166.83 | 166.83 | 166.83 | 0.0K |
13:26 | 166.36 | 166.36 | 166.36 | 166.36 | 0.0K |
13:29 | 166.36 | 166.36 | 166.36 | 166.36 | 0.1K |
13:34 | 166.28 | 166.28 | 166.28 | 166.28 | 0.0K |
13:37 | 166.20 | 166.20 | 166.00 | 166.00 | 0.7K |
13:38 | 166.46 | 166.46 | 166.46 | 166.46 | 0.1K |
13:40 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
13:42 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
13:45 | 166.36 | 166.36 | 166.36 | 166.36 | 0.0K |
13:46 | 166.03 | 166.03 | 166.03 | 166.03 | 0.0K |
13:51 | 166.00 | 166.00 | 166.00 | 166.00 | 0.4K |
13:53 | 166.59 | 166.59 | 166.59 | 166.59 | 0.6K |
13:54 | 166.00 | 166.00 | 166.00 | 166.00 | 0.2K |
13:56 | 166.31 | 166.37 | 166.31 | 166.37 | 0.0K |
13:57 | 165.50 | 165.50 | 165.50 | 165.50 | 0.6K |
13:59 | 165.35 | 165.35 | 165.35 | 165.35 | 0.0K |
14:00 | 165.41 | 165.50 | 164.93 | 165.50 | 2.0K |
14:01 | 166.02 | 166.02 | 166.01 | 166.01 | 1.7K |
14:08 | 165.57 | 165.57 | 165.57 | 165.57 | 0.0K |
14:09 | 165.58 | 165.58 | 165.58 | 165.58 | 0.0K |
14:11 | 165.95 | 165.95 | 165.66 | 165.66 | 0.6K |
14:13 | 164.56 | 165.58 | 164.56 | 165.07 | 1.5K |
14:15 | 165.58 | 165.58 | 165.19 | 165.19 | 0.1K |
14:16 | 165.51 | 165.51 | 165.51 | 165.51 | 0.0K |
14:18 | 165.25 | 165.25 | 165.25 | 165.25 | 1.1K |
14:21 | 164.63 | 165.49 | 164.63 | 165.49 | 0.0K |
14:22 | 165.74 | 165.74 | 164.31 | 164.41 | 1.2K |
14:23 | 165.39 | 165.39 | 165.39 | 165.39 | 1.0K |
14:25 | 165.74 | 165.74 | 165.74 | 165.74 | 1.0K |
14:26 | 164.70 | 164.70 | 164.70 | 164.70 | 0.1K |
14:27 | 165.49 | 165.49 | 165.00 | 165.40 | 1.6K |
14:29 | 165.33 | 165.33 | 165.33 | 165.33 | 0.5K |
14:30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.0K |
14:31 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0K |
14:38 | 165.36 | 165.36 | 165.36 | 165.36 | 0.0K |
14:42 | 165.01 | 165.01 | 165.00 | 165.00 | 0.0K |
14:43 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
14:44 | 164.63 | 164.63 | 164.63 | 164.63 | 0.5K |
14:45 | 164.54 | 164.54 | 164.54 | 164.54 | 0.0K |
14:47 | 164.58 | 164.58 | 164.58 | 164.58 | 0.0K |
14:50 | 164.40 | 164.40 | 164.40 | 164.40 | 0.5K |
14:52 | 163.99 | 163.99 | 163.99 | 163.99 | 1.3K |
14:53 | 163.99 | 164.22 | 163.72 | 164.22 | 1.2K |
14:54 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
14:55 | 164.50 | 164.50 | 164.47 | 164.47 | 0.2K |
14:56 | 164.25 | 164.25 | 164.20 | 164.20 | 1.0K |
14:57 | 164.42 | 164.42 | 164.42 | 164.42 | 0.0K |
14:58 | 164.50 | 164.79 | 164.50 | 164.50 | 0.4K |
15:00 | 164.16 | 164.16 | 164.16 | 164.16 | 0.0K |
15:01 | 163.96 | 164.16 | 163.70 | 163.70 | 0.1K |
15:02 | 164.32 | 164.32 | 164.32 | 164.32 | 0.1K |
15:04 | 164.01 | 164.01 | 164.01 | 164.01 | 0.0K |
15:05 | 164.00 | 164.02 | 163.84 | 163.84 | 0.0K |
15:07 | 164.21 | 164.21 | 164.21 | 164.21 | 0.2K |
15:08 | 163.70 | 163.70 | 163.57 | 163.57 | 0.2K |
15:09 | 163.70 | 163.70 | 163.70 | 163.70 | 0.1K |
15:10 | 164.16 | 164.16 | 163.70 | 164.00 | 0.2K |
15:11 | 163.70 | 164.00 | 163.50 | 163.50 | 1.2K |
15:12 | 163.50 | 163.63 | 163.50 | 163.50 | 0.1K |
15:13 | 163.80 | 163.82 | 163.50 | 163.50 | 0.8K |
15:14 | 163.51 | 163.53 | 163.50 | 163.50 | 0.1K |
15:15 | 163.50 | 164.00 | 163.50 | 163.85 | 0.8K |
15:16 | 163.83 | 163.83 | 163.70 | 163.71 | 0.5K |
15:17 | 163.76 | 163.76 | 163.70 | 163.70 | 0.1K |
15:18 | 163.76 | 164.16 | 163.76 | 163.77 | 0.0K |
15:19 | 163.92 | 164.22 | 163.77 | 164.22 | 0.5K |
15:20 | 164.22 | 164.22 | 163.75 | 163.75 | 0.2K |
15:22 | 164.00 | 164.00 | 163.70 | 163.70 | 0.2K |
15:23 | 163.93 | 163.93 | 163.93 | 163.93 | 0.0K |
15:24 | 163.35 | 164.68 | 163.16 | 164.68 | 2.1K |
15:25 | 164.04 | 164.64 | 164.04 | 164.49 | 0.2K |
15:26 | 164.29 | 164.29 | 164.29 | 164.29 | 0.2K |
15:27 | 164.44 | 165.69 | 164.44 | 165.69 | 4.3K |
15:28 | 165.50 | 165.58 | 165.01 | 165.49 | 0.9K |
15:29 | 165.49 | 165.49 | 161.35 | 163.93 | 3.3K |