82.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 79.95 | 80.80 | 79.95 | 80.45 | 109.2K |
| 09:35 | 80.45 | 80.45 | 79.90 | 79.95 | 57.3K |
| 09:40 | 79.90 | 80.00 | 79.70 | 79.80 | 36.8K |
| 09:45 | 79.90 | 80.00 | 79.70 | 80.00 | 47.2K |
| 09:50 | 79.95 | 80.00 | 79.85 | 79.85 | 27.1K |
| 09:55 | 79.80 | 79.90 | 79.75 | 79.85 | 30.8K |
| 10:00 | 79.90 | 80.00 | 79.70 | 80.00 | 25.8K |
| 10:05 | 80.05 | 80.15 | 79.85 | 79.85 | 36.3K |
| 10:10 | 79.90 | 79.95 | 79.75 | 79.95 | 18.6K |
| 10:15 | 80.00 | 80.00 | 79.90 | 80.00 | 21.5K |
| 10:20 | 79.95 | 80.00 | 79.85 | 79.95 | 23.3K |
| 10:25 | 79.90 | 79.95 | 79.90 | 79.95 | 2.3K |
| 10:30 | 79.90 | 79.95 | 79.70 | 79.75 | 42.0K |
| 10:35 | 79.70 | 79.85 | 79.70 | 79.75 | 37.1K |
| 10:40 | 79.80 | 79.80 | 79.75 | 79.80 | 13.3K |
| 10:45 | 79.75 | 79.75 | 79.40 | 79.40 | 32.0K |
| 10:50 | 79.45 | 79.50 | 79.40 | 79.50 | 30.7K |
| 10:55 | 79.45 | 79.55 | 79.40 | 79.55 | 37.7K |
| 11:00 | 79.60 | 79.80 | 79.55 | 79.75 | 35.5K |
| 11:10 | 79.70 | 79.90 | 79.70 | 79.90 | 21.8K |
| 11:15 | 79.95 | 79.95 | 79.90 | 79.90 | 37.4K |
| 11:20 | 79.95 | 79.95 | 79.80 | 79.85 | 22.9K |
| 11:25 | 79.90 | 79.95 | 79.90 | 79.90 | 22.8K |
| 11:30 | 79.85 | 79.95 | 79.85 | 79.85 | 25.0K |
| 11:35 | 79.95 | 79.95 | 79.65 | 79.70 | 29.3K |
| 11:40 | 79.65 | 79.80 | 79.65 | 79.80 | 16.4K |
| 11:45 | 79.75 | 79.80 | 79.65 | 79.65 | 29.7K |
| 11:50 | 79.70 | 79.70 | 79.65 | 79.65 | 2.9K |
| 11:55 | 79.65 | 79.75 | 79.65 | 79.75 | 11.3K |
| 13:00 | 79.70 | 79.70 | 79.50 | 79.65 | 88.1K |
| 13:05 | 79.70 | 79.70 | 79.30 | 79.30 | 56.1K |
| 13:10 | 79.30 | 79.35 | 79.30 | 79.35 | 16.0K |
| 13:15 | 79.50 | 79.50 | 79.20 | 79.25 | 101.4K |
| 13:20 | 79.20 | 79.25 | 79.10 | 79.10 | 31.9K |
| 13:25 | 79.15 | 79.30 | 79.10 | 79.30 | 55.2K |
| 13:30 | 79.35 | 79.35 | 79.30 | 79.30 | 8.1K |
| 13:35 | 79.35 | 79.65 | 79.30 | 79.65 | 30.6K |
| 13:40 | 79.60 | 79.70 | 79.55 | 79.70 | 20.3K |
| 13:45 | 79.60 | 79.80 | 79.60 | 79.75 | 21.6K |
| 13:50 | 79.70 | 79.80 | 79.60 | 79.70 | 47.5K |
| 13:55 | 79.65 | 79.75 | 79.65 | 79.75 | 21.2K |
| 14:00 | 79.80 | 79.80 | 79.60 | 79.65 | 61.1K |
| 14:05 | 79.60 | 79.65 | 79.50 | 79.65 | 33.0K |
| 14:10 | 79.70 | 79.70 | 79.65 | 79.70 | 13.0K |
| 14:15 | 79.70 | 79.75 | 79.60 | 79.70 | 26.7K |
| 14:20 | 79.75 | 79.75 | 79.45 | 79.60 | 71.2K |
| 14:25 | 79.65 | 79.65 | 79.35 | 79.45 | 29.4K |
| 14:30 | 79.50 | 79.60 | 79.50 | 79.55 | 31.5K |
| 14:35 | 79.60 | 79.70 | 79.55 | 79.60 | 27.5K |
| 14:40 | 79.65 | 79.65 | 79.40 | 79.65 | 103.2K |
| 14:45 | 79.70 | 79.75 | 79.55 | 79.65 | 69.1K |
| 14:50 | 79.60 | 79.65 | 79.50 | 79.55 | 39.9K |
| 14:55 | 79.50 | 79.65 | 79.45 | 79.65 | 73.9K |
| 15:00 | 79.65 | 79.75 | 79.60 | 79.75 | 80.5K |
| 15:05 | 79.75 | 79.80 | 79.65 | 79.70 | 63.0K |
| 15:10 | 79.65 | 79.75 | 79.65 | 79.75 | 26.9K |
| 15:15 | 79.80 | 79.90 | 79.75 | 79.85 | 66.5K |
| 15:20 | 79.80 | 79.95 | 79.80 | 79.95 | 35.6K |
| 15:25 | 79.95 | 80.10 | 79.95 | 80.10 | 86.4K |
| 15:30 | 80.05 | 80.15 | 79.95 | 80.15 | 117.5K |
| 15:35 | 80.10 | 80.15 | 80.00 | 80.10 | 62.4K |
| 15:40 | 80.10 | 80.30 | 80.05 | 80.30 | 77.7K |
| 15:45 | 80.25 | 80.30 | 80.20 | 80.20 | 84.8K |
| 15:50 | 80.20 | 80.25 | 80.15 | 80.25 | 49.9K |
| 15:55 | 80.20 | 80.40 | 80.20 | 80.40 | 272.5K |