Last Update: 2025-10-08
Time Open Price High Price Low Price Close Price Volume
10:00 1,549.72 1,549.72 1,548.50 1,548.53 2,186.8K
10:01 1,548.60 1,549.27 1,548.60 1,549.27 2,286.0K
10:02 1,549.60 1,550.18 1,549.48 1,550.16 1,067.0K
10:03 1,550.02 1,550.16 1,549.80 1,550.13 1,973.9K
10:04 1,549.99 1,549.99 1,549.24 1,549.24 1,175.4K
10:05 1,549.55 1,550.73 1,549.55 1,550.73 688.2K
10:06 1,550.80 1,551.47 1,550.80 1,551.16 1,013.5K
10:07 1,550.05 1,550.59 1,550.05 1,550.11 500.7K
10:08 1,550.32 1,550.32 1,549.46 1,549.46 1,345.7K
10:09 1,547.92 1,547.92 1,546.46 1,546.88 800.5K
10:10 1,546.56 1,546.79 1,546.11 1,546.11 345.0K
10:11 1,546.56 1,549.13 1,546.56 1,549.13 544.6K
10:12 1,549.96 1,549.96 1,547.86 1,547.86 1,393.1K
10:13 1,547.86 1,549.02 1,547.86 1,549.02 161.0K
10:14 1,549.19 1,549.19 1,548.66 1,548.66 146.6K
10:15 1,548.32 1,548.89 1,548.26 1,548.26 292.2K
10:16 1,548.26 1,548.94 1,547.99 1,547.99 669.1K
10:17 1,547.41 1,547.88 1,546.78 1,546.78 452.7K
10:18 1,546.78 1,548.07 1,546.26 1,548.07 199.4K
10:19 1,548.09 1,548.61 1,548.09 1,548.61 251.4K
10:20 1,548.53 1,548.53 1,544.58 1,544.58 7,701.1K
10:21 1,544.75 1,544.75 1,544.42 1,544.42 274.6K
10:22 1,544.25 1,544.25 1,543.46 1,543.52 2,278.9K
10:23 1,543.24 1,543.51 1,542.85 1,542.85 765.8K
10:24 1,543.37 1,543.37 1,542.24 1,542.24 1,645.1K
10:25 1,541.58 1,541.58 1,540.80 1,541.08 2,962.5K
10:26 1,541.01 1,541.99 1,541.01 1,541.78 480.2K
10:27 1,541.78 1,542.82 1,541.78 1,542.82 408.4K
10:28 1,542.75 1,543.30 1,542.69 1,543.30 169.2K
10:29 1,543.44 1,546.44 1,543.44 1,546.44 751.1K
10:30 1,546.37 1,546.37 1,545.13 1,545.13 2,298.0K
10:31 1,545.85 1,546.40 1,545.78 1,546.40 165.0K
10:32 1,546.40 1,546.78 1,546.40 1,546.78 550.7K
10:33 1,546.78 1,546.78 1,546.05 1,546.05 803.4K
10:34 1,545.88 1,546.45 1,545.88 1,546.45 453.1K
10:35 1,546.09 1,546.42 1,546.09 1,546.42 244.5K
10:36 1,546.14 1,546.26 1,545.98 1,546.19 217.1K
10:37 1,546.33 1,546.56 1,546.33 1,546.56 278.0K
10:38 1,546.91 1,547.42 1,546.91 1,547.42 672.0K
10:39 1,547.35 1,547.69 1,546.78 1,547.69 396.9K
10:40 1,547.76 1,547.76 1,547.76 1,547.76 115.4K
10:41 1,547.76 1,547.76 1,547.43 1,547.57 1,219.1K
10:42 1,547.50 1,547.50 1,547.07 1,547.14 549.6K
10:43 1,547.07 1,547.39 1,546.98 1,547.39 58.1K
10:44 1,547.32 1,547.32 1,546.65 1,546.65 465.7K
10:45 1,547.19 1,547.36 1,547.19 1,547.36 81.8K
10:46 1,547.36 1,547.36 1,546.65 1,546.79 148.9K
10:47 1,546.71 1,546.72 1,546.64 1,546.72 205.0K
10:48 1,546.89 1,547.12 1,546.89 1,547.12 145.3K
10:49 1,547.12 1,547.12 1,546.79 1,546.98 473.1K
10:50 1,546.98 1,547.53 1,546.98 1,547.53 80.1K
10:51 1,547.19 1,547.37 1,546.57 1,546.91 571.1K
10:52 1,546.95 1,547.43 1,546.95 1,547.43 110.2K
10:53 1,547.43 1,547.76 1,547.39 1,547.39 200.5K
10:54 1,547.39 1,547.69 1,547.05 1,547.53 275.9K
10:55 1,547.36 1,547.36 1,547.19 1,547.19 58.7K
10:56 1,547.36 1,547.36 1,547.19 1,547.19 321.7K
10:57 1,547.05 1,547.05 1,546.89 1,546.89 48.1K
10:58 1,546.89 1,547.29 1,546.89 1,547.29 346.4K
10:59 1,547.25 1,547.53 1,547.25 1,547.53 957.4K
11:00 1,547.53 1,548.52 1,547.53 1,548.52 9,449.2K
11:01 1,548.52 1,548.62 1,548.52 1,548.62 1,382.2K
11:02 1,548.62 1,548.80 1,548.62 1,548.80 1,127.0K
11:03 1,548.80 1,549.29 1,548.80 1,549.29 2,718.7K
11:04 1,549.45 1,549.65 1,549.45 1,549.65 3,788.9K
11:05 1,549.15 1,549.95 1,549.12 1,549.95 837.3K
11:06 1,549.81 1,549.81 1,549.31 1,549.48 1,489.4K
11:07 1,549.48 1,549.48 1,549.41 1,549.41 448.1K
11:08 1,549.65 1,550.44 1,549.65 1,550.44 858.9K
11:09 1,551.14 1,551.83 1,551.14 1,551.83 1,290.4K
11:10 1,552.35 1,552.35 1,551.83 1,551.83 4,033.2K
11:11 1,551.97 1,552.27 1,551.97 1,552.27 779.5K
11:12 1,552.68 1,554.60 1,552.68 1,554.18 5,351.5K
11:13 1,554.10 1,554.23 1,554.10 1,554.16 3,239.8K
11:14 1,554.25 1,554.25 1,554.18 1,554.18 1,093.0K
11:15 1,554.41 1,554.49 1,553.53 1,553.68 2,670.1K
11:16 1,552.51 1,553.67 1,552.51 1,553.67 10,953.3K
11:17 1,553.68 1,553.68 1,553.27 1,553.62 1,717.6K
11:18 1,553.96 1,553.96 1,553.07 1,553.07 2,826.0K
11:19 1,552.12 1,553.28 1,552.12 1,553.28 2,108.4K
11:20 1,553.14 1,553.30 1,553.14 1,553.30 499.1K
11:21 1,553.54 1,553.54 1,553.12 1,553.16 337.1K
11:22 1,553.57 1,553.67 1,553.19 1,553.67 907.8K
11:23 1,553.62 1,553.71 1,553.55 1,553.71 614.3K
11:24 1,554.14 1,554.38 1,553.81 1,554.03 350.0K
11:25 1,554.03 1,554.38 1,554.03 1,554.38 400.3K
11:26 1,554.23 1,554.38 1,553.88 1,554.38 434.2K
11:27 1,554.21 1,554.40 1,554.21 1,554.23 372.3K
11:28 1,554.14 1,554.47 1,554.14 1,554.47 708.4K
11:29 1,554.47 1,554.47 1,554.10 1,554.47 444.9K
11:30 1,554.55 1,554.55 1,554.47 1,554.55 474.0K
11:31 1,554.38 1,555.04 1,554.38 1,555.04 1,549.6K
11:32 1,555.39 1,556.28 1,555.39 1,556.28 910.8K
11:33 1,556.28 1,556.28 1,554.99 1,554.99 2,193.8K
11:34 1,554.48 1,554.48 1,553.81 1,554.21 984.4K
11:35 1,554.11 1,554.61 1,553.26 1,553.26 4,487.0K
11:36 1,553.47 1,553.47 1,553.13 1,553.47 552.0K
11:37 1,552.55 1,552.88 1,551.92 1,551.92 1,492.0K
11:38 1,552.30 1,552.30 1,550.70 1,551.33 1,734.1K
11:39 1,552.32 1,552.67 1,552.32 1,552.67 295.3K
11:40 1,551.84 1,551.84 1,551.24 1,551.56 3,785.0K
11:41 1,551.23 1,551.63 1,551.23 1,551.63 782.5K
11:42 1,551.63 1,551.80 1,551.63 1,551.63 242.0K
11:43 1,551.55 1,552.17 1,551.55 1,552.17 735.4K
11:44 1,552.17 1,552.17 1,551.60 1,551.76 2,862.9K
11:45 1,551.76 1,551.76 1,551.15 1,551.32 487.2K
11:46 1,551.32 1,551.87 1,551.32 1,551.87 724.0K
11:47 1,552.04 1,552.04 1,551.78 1,551.87 3,826.6K
11:48 1,551.87 1,552.51 1,551.87 1,552.51 1,179.8K
11:49 1,553.66 1,553.81 1,553.36 1,553.60 3,872.4K
11:50 1,553.60 1,553.91 1,553.60 1,553.91 482.2K
11:51 1,553.91 1,553.91 1,553.25 1,553.25 239.5K
11:52 1,554.06 1,554.56 1,554.06 1,554.14 1,384.8K
11:53 1,554.14 1,554.63 1,554.14 1,554.63 305.1K
11:54 1,554.35 1,555.22 1,554.35 1,555.22 1,780.6K
11:55 1,555.38 1,555.62 1,555.38 1,555.55 227.9K
11:56 1,555.63 1,556.68 1,555.63 1,556.28 4,725.3K
11:57 1,556.13 1,556.13 1,555.71 1,555.99 626.0K
11:58 1,556.15 1,556.15 1,555.92 1,555.92 1,283.4K
11:59 1,555.26 1,555.50 1,555.26 1,555.50 2,796.9K
12:00 1,555.67 1,555.74 1,554.20 1,554.33 786.5K
12:01 1,554.68 1,555.10 1,554.68 1,555.10 668.9K
12:02 1,555.13 1,555.27 1,555.13 1,555.27 397.6K
12:03 1,555.19 1,555.27 1,554.95 1,554.95 582.9K
12:04 1,555.12 1,555.12 1,554.98 1,554.98 301.2K
12:05 1,555.12 1,555.13 1,554.96 1,554.96 383.3K
12:06 1,554.50 1,555.06 1,554.50 1,555.06 1,133.9K
12:07 1,554.89 1,554.89 1,554.25 1,554.25 1,879.5K
12:08 1,554.41 1,554.41 1,553.28 1,553.28 945.0K
12:09 1,553.49 1,553.83 1,553.24 1,553.24 543.7K
12:10 1,553.94 1,554.46 1,553.94 1,554.46 1,940.5K
12:11 1,554.13 1,554.90 1,554.13 1,554.57 948.6K
12:12 1,554.81 1,554.81 1,554.64 1,554.64 447.8K
12:13 1,554.48 1,554.81 1,554.13 1,554.64 410.9K
12:14 1,554.64 1,555.07 1,554.46 1,554.46 437.2K
12:15 1,554.39 1,554.50 1,554.22 1,554.50 415.4K
12:16 1,554.74 1,554.74 1,554.43 1,554.57 567.4K
12:17 1,554.57 1,555.14 1,554.50 1,555.14 477.9K
12:18 1,554.60 1,556.86 1,554.60 1,556.86 370.2K
12:19 1,556.86 1,556.96 1,556.72 1,556.87 575.7K
12:20 1,556.70 1,556.70 1,556.26 1,556.26 1,237.2K
12:21 1,556.56 1,556.56 1,556.30 1,556.37 1,085.6K
12:22 1,556.37 1,557.11 1,556.37 1,557.11 695.6K
12:23 1,556.78 1,556.95 1,556.78 1,556.95 463.0K
12:24 1,556.78 1,557.11 1,556.71 1,557.11 1,882.5K
12:25 1,556.78 1,556.95 1,556.67 1,556.87 963.6K
12:26 1,556.88 1,556.95 1,556.88 1,556.95 1,047.2K
12:27 1,556.95 1,557.01 1,556.87 1,557.01 1,923.5K
12:28 1,556.87 1,556.95 1,556.87 1,556.95 654.3K
12:29 1,556.95 1,557.52 1,556.95 1,557.18 289.9K
12:30 1,557.11 1,557.59 1,556.40 1,556.40 5,853.2K
12:31 1,556.68 1,556.68 1,556.25 1,556.25 595.4K
12:32 1,556.18 1,556.35 1,556.18 1,556.18 805.4K
12:33 1,556.18 1,556.18 1,555.83 1,555.83 273.5K
12:34 1,555.83 1,556.17 1,555.83 1,555.90 576.7K
12:35 1,555.07 1,555.81 1,555.07 1,555.81 3,570.6K
12:36 1,555.81 1,555.81 1,555.64 1,555.81 356.2K
12:37 1,555.81 1,555.97 1,555.64 1,555.97 439.0K
12:38 1,556.14 1,556.14 1,555.40 1,555.64 372.9K
12:39 1,555.40 1,556.17 1,555.26 1,556.17 538.4K
12:40 1,555.76 1,555.83 1,555.67 1,555.83 359.4K
12:41 1,555.91 1,556.15 1,555.58 1,556.15 1,571.7K
12:42 1,555.48 1,555.81 1,555.48 1,555.81 263.5K
12:43 1,555.65 1,555.81 1,555.65 1,555.65 407.1K
12:44 1,555.98 1,556.31 1,555.98 1,556.31 713.6K
12:45 1,556.31 1,556.55 1,554.34 1,554.34 831.6K
12:46 1,554.42 1,554.45 1,554.14 1,554.45 504.1K
12:47 1,554.28 1,554.28 1,553.60 1,553.95 1,595.9K
12:48 1,554.28 1,554.84 1,554.28 1,554.59 1,405.4K
12:49 1,554.59 1,554.59 1,554.04 1,554.04 556.2K
12:50 1,554.13 1,554.45 1,554.13 1,554.45 398.9K
12:51 1,554.66 1,554.66 1,554.16 1,554.16 395.6K
12:52 1,554.16 1,554.37 1,554.11 1,554.37 290.1K
12:53 1,554.61 1,554.61 1,554.02 1,554.02 375.2K
12:54 1,553.95 1,553.95 1,553.78 1,553.95 518.7K
12:55 1,554.28 1,554.28 1,553.88 1,553.88 424.9K
12:56 1,553.90 1,554.85 1,553.90 1,554.68 774.8K
12:57 1,554.18 1,554.28 1,554.11 1,554.28 320.7K
12:58 1,553.95 1,554.95 1,553.95 1,554.61 405.3K
12:59 1,554.04 1,554.61 1,554.04 1,554.61 605.7K
13:00 1,554.78 1,554.78 1,553.78 1,554.02 8,562.6K
13:01 1,554.02 1,554.18 1,553.66 1,553.74 266.1K
13:02 1,553.57 1,553.83 1,553.57 1,553.78 329.8K
13:03 1,553.64 1,553.81 1,553.47 1,553.47 1,572.7K
13:04 1,553.26 1,553.43 1,552.93 1,553.10 1,249.8K
13:05 1,553.22 1,553.22 1,552.69 1,552.69 2,935.9K
13:06 1,552.62 1,553.00 1,552.60 1,553.00 368.9K
13:07 1,552.86 1,553.02 1,552.61 1,552.61 870.2K
13:08 1,552.69 1,553.10 1,552.69 1,552.69 628.7K
13:09 1,552.62 1,552.62 1,552.22 1,552.22 1,455.7K
13:10 1,552.22 1,552.62 1,552.22 1,552.45 558.9K
13:11 1,552.47 1,552.47 1,552.04 1,552.04 936.0K
13:12 1,552.31 1,552.31 1,551.95 1,551.95 878.0K
13:13 1,551.95 1,552.54 1,551.95 1,552.40 2,603.2K
13:14 1,552.24 1,554.48 1,552.24 1,554.48 4,203.6K
13:15 1,554.20 1,554.39 1,554.20 1,554.39 671.7K
13:16 1,554.22 1,554.22 1,553.98 1,554.22 549.6K
13:17 1,554.15 1,554.22 1,554.05 1,554.22 750.2K
13:18 1,553.77 1,553.94 1,553.77 1,553.80 655.4K
13:19 1,553.80 1,553.83 1,553.66 1,553.83 483.8K
13:20 1,553.68 1,553.70 1,553.54 1,553.54 1,519.1K
13:21 1,553.37 1,554.02 1,553.37 1,553.83 728.8K
13:22 1,553.83 1,553.83 1,553.66 1,553.66 614.6K
13:23 1,553.66 1,553.66 1,553.42 1,553.42 532.9K
13:24 1,553.42 1,553.42 1,553.21 1,553.42 280.0K
13:25 1,553.35 1,553.87 1,553.24 1,553.24 891.2K
13:26 1,553.24 1,553.85 1,553.24 1,553.85 741.5K
13:27 1,553.85 1,553.85 1,553.52 1,553.52 546.6K
13:28 1,553.52 1,553.52 1,552.94 1,552.94 617.6K
13:29 1,553.52 1,553.52 1,553.20 1,553.20 1,315.6K
13:30 1,553.13 1,553.13 1,545.42 1,547.08 39,826.2K
13:31 1,545.24 1,545.24 1,538.68 1,538.68 32,524.6K
13:32 1,534.79 1,535.68 1,531.72 1,531.72 25,503.5K
13:33 1,533.60 1,534.87 1,533.60 1,533.73 18,264.6K
13:34 1,535.59 1,538.88 1,535.59 1,538.88 10,989.1K
13:35 1,538.91 1,538.91 1,537.38 1,537.38 11,483.4K
13:36 1,537.20 1,537.20 1,535.57 1,535.57 5,789.2K
13:37 1,535.31 1,538.15 1,535.31 1,538.15 6,552.1K
13:38 1,538.10 1,538.10 1,537.10 1,538.03 4,137.3K
13:39 1,538.10 1,538.10 1,536.91 1,536.91 3,123.9K
13:40 1,536.37 1,537.39 1,536.37 1,537.39 14,894.3K
13:41 1,538.14 1,540.22 1,538.14 1,540.22 7,017.8K
13:42 1,540.84 1,540.84 1,537.46 1,537.46 6,227.2K
13:43 1,537.43 1,537.68 1,537.43 1,537.68 1,244.5K
13:44 1,537.73 1,538.06 1,537.73 1,537.77 1,538.7K
13:45 1,539.67 1,539.67 1,538.50 1,538.88 7,900.1K
13:46 1,539.57 1,540.25 1,539.34 1,540.25 2,451.1K
13:47 1,541.03 1,541.07 1,540.98 1,541.07 4,982.0K
13:48 1,541.23 1,541.38 1,541.05 1,541.38 1,591.3K
13:49 1,541.24 1,541.24 1,540.39 1,540.76 3,952.8K
13:50 1,541.00 1,541.00 1,538.14 1,538.47 17,736.6K
13:51 1,539.07 1,540.02 1,539.05 1,540.02 1,259.4K
13:52 1,539.88 1,539.88 1,538.16 1,538.16 1,477.1K
13:53 1,538.58 1,539.94 1,538.34 1,539.94 4,777.7K
13:54 1,539.66 1,541.78 1,539.66 1,540.83 2,405.8K
13:55 1,541.16 1,541.71 1,541.16 1,541.71 1,286.1K
13:56 1,543.00 1,543.90 1,543.00 1,543.90 4,032.7K
13:57 1,545.50 1,550.39 1,545.50 1,550.39 21,690.8K
13:58 1,549.70 1,551.84 1,549.70 1,551.01 5,646.6K
13:59 1,550.16 1,550.27 1,546.55 1,546.55 8,591.8K
14:00 1,546.55 1,546.55 1,543.36 1,543.36 6,690.2K
14:01 1,543.08 1,543.46 1,540.08 1,540.08 5,211.6K
14:02 1,541.41 1,541.41 1,540.76 1,540.84 3,487.9K
14:03 1,540.94 1,541.02 1,540.37 1,540.37 676.2K
14:04 1,539.80 1,540.35 1,539.80 1,540.35 495.7K
14:05 1,540.52 1,547.07 1,540.52 1,547.07 7,789.2K
14:06 1,548.14 1,548.57 1,547.43 1,547.43 4,692.5K
14:07 1,547.73 1,547.73 1,546.22 1,546.36 2,727.8K
14:08 1,546.19 1,546.19 1,543.19 1,543.19 2,205.1K
14:09 1,542.69 1,542.84 1,542.43 1,542.84 3,051.1K
14:10 1,541.32 1,541.32 1,539.36 1,541.12 13,547.0K
14:11 1,540.96 1,542.23 1,540.96 1,542.23 2,733.4K
14:12 1,542.22 1,544.21 1,542.22 1,543.74 4,077.9K
14:13 1,543.51 1,543.57 1,542.41 1,542.41 4,794.1K
14:14 1,542.41 1,543.67 1,542.41 1,543.67 3,040.7K
14:15 1,543.74 1,544.28 1,542.30 1,542.30 615.1K
14:16 1,542.63 1,544.92 1,542.63 1,544.92 1,837.2K
14:17 1,545.44 1,546.09 1,545.44 1,546.09 1,743.0K
14:18 1,545.95 1,545.95 1,544.69 1,544.69 1,380.8K
14:19 1,545.27 1,545.27 1,544.90 1,545.11 686.4K
14:20 1,545.28 1,546.34 1,544.99 1,546.34 4,541.3K
14:21 1,546.58 1,546.58 1,545.18 1,545.18 1,016.0K
14:22 1,545.82 1,545.89 1,545.72 1,545.72 623.0K
14:23 1,545.79 1,545.96 1,545.63 1,545.96 482.0K
14:24 1,546.06 1,546.06 1,541.68 1,541.68 4,662.6K
14:25 1,541.98 1,541.98 1,541.37 1,541.37 1,777.2K
14:26 1,540.35 1,541.62 1,540.35 1,541.62 9,820.5K
14:27 1,541.70 1,541.70 1,540.42 1,540.42 883.1K
14:28 1,540.28 1,540.28 1,539.70 1,539.98 1,867.5K
14:29 1,540.39 1,542.24 1,539.86 1,542.24 5,451.2K
14:30 1,542.09 1,542.09 1,538.69 1,538.69 18,682.2K
14:31 1,538.78 1,538.78 1,538.55 1,538.55 945.9K
14:32 1,538.48 1,538.48 1,538.15 1,538.15 2,074.8K
14:33 1,538.39 1,538.39 1,538.14 1,538.25 1,518.6K
14:34 1,539.31 1,539.31 1,538.33 1,538.41 4,771.0K
14:35 1,538.00 1,538.17 1,537.02 1,537.67 3,462.3K
14:36 1,537.84 1,537.84 1,536.85 1,536.85 1,355.7K
14:37 1,537.35 1,538.18 1,537.35 1,538.18 2,230.1K
14:38 1,537.77 1,537.77 1,537.20 1,537.20 723.1K
14:39 1,537.67 1,538.17 1,537.67 1,538.00 1,269.9K
14:40 1,538.00 1,538.00 1,537.12 1,537.35 802.6K
14:41 1,537.52 1,537.77 1,537.52 1,537.77 2,213.3K
14:42 1,537.81 1,538.42 1,537.78 1,537.78 887.7K
14:43 1,537.80 1,538.05 1,537.78 1,537.78 771.8K
14:44 1,538.33 1,538.33 1,537.60 1,537.60 863.2K
14:45 1,538.10 1,538.10 1,536.96 1,536.96 460.3K
14:46 1,536.81 1,536.81 1,536.48 1,536.58 398.4K
14:47 1,536.65 1,536.75 1,536.48 1,536.48 496.7K
14:48 1,536.84 1,537.83 1,536.84 1,537.23 2,562.8K
14:49 1,537.47 1,537.55 1,536.85 1,536.99 1,940.0K
14:50 1,536.56 1,536.56 1,536.16 1,536.16 1,270.2K
14:51 1,536.09 1,536.41 1,535.87 1,535.87 1,701.1K
14:52 1,535.94 1,535.94 1,535.51 1,535.51 1,691.7K
14:53 1,535.65 1,535.65 1,534.41 1,535.04 1,256.5K
14:54 1,535.33 1,536.64 1,535.33 1,536.64 1,872.5K
14:55 1,536.88 1,538.69 1,536.88 1,538.59 1,771.7K
14:56 1,538.83 1,538.83 1,538.51 1,538.66 717.5K
14:57 1,538.33 1,538.33 1,537.69 1,537.83 1,269.5K
14:58 1,537.66 1,537.66 1,537.49 1,537.49 385.6K
14:59 1,538.17 1,538.17 1,537.76 1,537.93 584.3K
15:00 1,538.00 1,538.31 1,538.00 1,538.03 790.6K
15:01 1,537.06 1,537.28 1,537.06 1,537.20 1,360.0K
15:02 1,537.13 1,537.13 1,536.70 1,536.70 1,002.5K
15:03 1,536.69 1,537.48 1,536.69 1,537.48 1,354.9K
15:04 1,537.19 1,537.68 1,537.19 1,537.20 6,281.9K
15:05 1,537.30 1,539.56 1,537.30 1,539.56 7,746.9K
15:06 1,540.27 1,542.04 1,540.27 1,542.04 21,255.9K
15:07 1,541.59 1,542.37 1,540.95 1,540.95 7,881.9K
15:08 1,541.86 1,542.03 1,541.42 1,541.42 6,487.6K
15:09 1,541.63 1,541.63 1,539.79 1,539.79 4,456.2K
15:10 1,540.31 1,542.52 1,540.31 1,542.32 3,376.4K
15:11 1,541.71 1,542.47 1,541.53 1,542.47 6,561.0K
15:12 1,542.23 1,542.64 1,542.07 1,542.47 2,416.1K
15:13 1,542.09 1,542.80 1,542.09 1,542.80 1,376.5K
15:14 1,542.80 1,542.80 1,541.48 1,541.90 1,830.2K
15:15 1,542.59 1,542.59 1,539.80 1,539.80 1,635.1K
15:16 1,540.76 1,540.76 1,540.45 1,540.54 627.0K
15:17 1,540.77 1,540.77 1,540.30 1,540.30 1,077.9K
15:18 1,541.04 1,541.04 1,538.54 1,538.54 2,568.4K
15:19 1,538.88 1,538.88 1,537.66 1,537.66 1,212.5K
15:20 1,537.96 1,538.22 1,537.58 1,537.58 3,013.5K
15:21 1,537.79 1,538.04 1,537.55 1,538.04 1,729.7K
15:22 1,537.55 1,539.76 1,537.55 1,539.76 2,386.7K
15:23 1,539.46 1,539.76 1,539.46 1,539.50 1,125.6K
15:24 1,539.88 1,540.62 1,539.88 1,540.53 3,040.4K
15:25 1,540.34 1,540.34 1,538.26 1,538.64 2,753.6K
15:26 1,538.78 1,539.49 1,538.78 1,539.33 1,417.9K
15:27 1,538.74 1,538.91 1,538.06 1,538.13 1,673.3K
15:28 1,538.62 1,538.90 1,538.62 1,538.90 1,790.5K
15:29 1,538.31 1,540.08 1,538.31 1,540.08 2,647.2K
15:30 1,540.25 1,540.46 1,538.91 1,538.91 1,463.5K
15:31 1,539.39 1,539.84 1,539.39 1,539.63 1,047.5K
15:32 1,541.16 1,541.16 1,539.84 1,539.84 1,804.8K
15:33 1,539.49 1,540.34 1,539.36 1,539.36 2,572.2K
15:34 1,538.67 1,539.29 1,538.67 1,539.29 1,931.1K
15:35 1,539.29 1,539.29 1,538.88 1,539.01 1,612.2K
15:36 1,538.80 1,539.08 1,538.80 1,539.01 741.2K
15:37 1,539.12 1,539.19 1,538.98 1,539.12 606.4K
15:38 1,539.12 1,539.19 1,538.67 1,538.67 418.3K
15:39 1,538.91 1,539.26 1,538.91 1,539.02 877.6K
15:40 1,538.81 1,539.25 1,538.74 1,538.74 695.2K
15:41 1,539.11 1,539.11 1,538.60 1,538.60 560.8K
15:42 1,538.76 1,538.76 1,537.91 1,537.91 2,923.9K
15:43 1,538.38 1,539.02 1,538.16 1,538.16 1,915.5K
15:44 1,537.68 1,537.68 1,537.66 1,537.66 1,980.4K
15:45 1,537.66 1,537.80 1,536.63 1,536.63 2,941.3K
15:46 1,537.05 1,537.13 1,537.05 1,537.13 1,158.5K
15:47 1,537.13 1,537.21 1,536.77 1,536.77 1,921.5K
15:48 1,536.35 1,536.43 1,536.22 1,536.22 491.2K
15:49 1,536.05 1,536.33 1,535.78 1,535.78 491.8K
15:50 1,537.96 1,537.96 1,537.40 1,537.78 1,262.8K
15:51 1,537.61 1,538.04 1,537.61 1,538.04 991.3K
15:52 1,536.53 1,537.00 1,536.53 1,537.00 1,230.3K
15:53 1,536.77 1,536.98 1,535.57 1,535.57 6,207.2K
15:54 1,535.50 1,535.50 1,534.01 1,534.01 5,097.1K
15:55 1,533.80 1,533.89 1,533.20 1,533.20 3,302.2K
15:56 1,533.11 1,533.14 1,530.93 1,531.00 2,730.5K
15:57 1,531.18 1,531.25 1,530.52 1,530.52 1,595.6K
15:58 1,530.66 1,530.66 1,529.45 1,529.45 7,055.9K
15:59 1,529.45 1,529.45 1,529.29 1,529.35 6,625.4K
16:00 1,529.01 1,529.32 1,528.77 1,529.25 7,199.4K
16:01 1,528.12 1,528.47 1,528.12 1,528.47 15,022.3K
16:02 1,527.12 1,527.72 1,527.12 1,527.57 10,109.3K
16:03 1,527.31 1,527.31 1,524.46 1,524.46 5,222.5K
16:04 1,524.20 1,524.20 1,523.25 1,523.25 4,503.9K
16:05 1,523.92 1,523.92 1,522.18 1,522.18 8,802.9K
16:06 1,520.67 1,521.40 1,520.34 1,521.40 21,527.3K
16:07 1,520.88 1,522.48 1,520.22 1,522.48 5,091.7K
16:08 1,521.75 1,523.30 1,521.75 1,523.30 6,797.4K
16:09 1,523.37 1,523.37 1,523.12 1,523.12 2,128.1K
16:10 1,523.03 1,523.65 1,522.67 1,522.67 2,722.8K
16:11 1,521.50 1,521.50 1,519.79 1,519.79 10,426.3K
16:12 1,519.53 1,522.63 1,519.53 1,522.63 5,842.0K
16:13 1,522.98 1,522.98 1,521.90 1,522.09 16,757.8K
16:14 1,522.23 1,522.23 1,519.92 1,520.68 1,911.4K
16:15 1,519.74 1,520.86 1,519.74 1,520.86 1,558.3K
16:16 1,520.86 1,520.86 1,519.76 1,520.50 3,471.0K
16:17 1,521.05 1,521.82 1,521.05 1,521.82 3,537.5K
16:18 1,521.98 1,522.27 1,521.59 1,521.59 4,469.5K
16:19 1,522.20 1,524.65 1,522.20 1,524.65 5,400.1K
16:20 1,524.79 1,525.88 1,524.79 1,525.65 4,198.4K
16:21 1,525.81 1,525.81 1,524.22 1,524.60 6,596.5K
16:22 1,524.80 1,524.88 1,523.75 1,523.90 9,461.5K
16:23 1,523.97 1,524.46 1,523.97 1,524.46 757.5K
16:24 1,524.25 1,524.32 1,524.01 1,524.32 1,310.7K
16:25 1,523.58 1,523.99 1,523.51 1,523.51 4,149.4K
16:26 1,522.72 1,522.72 1,521.96 1,522.33 1,820.2K
16:27 1,523.11 1,523.24 1,522.95 1,522.95 1,806.1K
16:28 1,522.54 1,523.35 1,522.54 1,522.58 3,530.4K
16:29 1,522.58 1,522.58 1,522.51 1,522.51 742.9K
16:30 1,522.84 1,522.84 1,520.97 1,520.97 2,831.6K
16:31 1,521.45 1,521.45 1,519.05 1,519.05 2,728.1K
16:32 1,518.60 1,518.63 1,518.10 1,518.10 3,028.5K
16:33 1,518.11 1,518.11 1,516.07 1,516.07 7,185.2K
16:34 1,515.75 1,515.75 1,513.60 1,513.60 13,372.1K
16:35 1,513.98 1,514.15 1,513.63 1,513.63 4,161.0K
16:36 1,513.43 1,513.43 1,510.40 1,510.40 3,207.4K
16:37 1,510.37 1,511.11 1,510.37 1,510.52 5,356.8K
16:38 1,510.19 1,510.62 1,510.19 1,510.47 5,971.2K
16:39 1,510.46 1,513.78 1,510.46 1,513.78 9,333.6K
16:40 1,513.37 1,513.78 1,513.37 1,513.47 4,131.0K
16:41 1,513.40 1,513.40 1,511.74 1,511.74 2,430.4K
16:42 1,511.61 1,511.68 1,511.36 1,511.36 1,150.5K
16:43 1,511.86 1,511.95 1,510.63 1,510.63 2,080.7K
16:44 1,508.88 1,508.88 1,507.27 1,507.28 9,276.8K
16:45 1,507.28 1,508.45 1,506.75 1,508.45 11,657.5K
16:46 1,509.31 1,509.31 1,507.20 1,507.20 11,456.6K
16:47 1,505.97 1,507.12 1,505.97 1,507.01 3,612.1K
16:48 1,508.55 1,509.10 1,508.55 1,509.06 5,720.6K
16:49 1,509.13 1,509.13 1,508.48 1,508.51 20,290.4K
16:50 1,508.81 1,508.81 1,507.98 1,507.98 1,196.7K
16:51 1,507.94 1,508.22 1,507.93 1,508.22 5,910.5K
16:52 1,506.59 1,507.28 1,504.86 1,504.86 25,692.4K
16:53 1,504.52 1,505.83 1,504.52 1,505.83 2,344.8K
16:54 1,506.33 1,506.80 1,506.15 1,506.26 2,821.5K
16:55 1,505.63 1,505.84 1,505.50 1,505.66 4,090.2K
16:56 1,503.88 1,504.56 1,503.88 1,504.23 4,560.1K
16:57 1,504.06 1,504.06 1,502.51 1,502.51 6,497.3K
16:58 1,502.67 1,502.67 1,502.51 1,502.58 4,921.4K
16:59 1,501.93 1,502.18 1,501.12 1,501.12 8,284.8K
17:00 1,502.01 1,504.32 1,502.01 1,504.32 14,273.7K
17:01 1,504.08 1,506.60 1,503.97 1,506.60 3,207.3K
17:02 1,506.58 1,507.01 1,506.58 1,507.01 4,251.9K
17:03 1,507.23 1,507.66 1,507.23 1,507.33 2,382.5K
17:04 1,506.04 1,507.09 1,505.78 1,507.09 1,410.7K
17:05 1,507.40 1,508.65 1,507.40 1,508.65 4,721.2K
17:06 1,508.96 1,509.08 1,508.61 1,508.66 16,394.3K
17:07 1,504.57 1,504.57 1,504.43 1,504.43 2,422.7K
17:08 1,504.13 1,504.97 1,504.13 1,504.97 1,540.8K
17:09 1,504.49 1,504.49 1,503.30 1,503.30 1,179.6K
17:10 1,503.86 1,503.86 1,503.59 1,503.59 2,559.4K
17:11 1,503.07 1,503.07 1,501.71 1,501.71 2,601.1K
17:12 1,501.96 1,502.89 1,501.61 1,501.61 8,244.9K
17:13 1,501.40 1,501.40 1,497.71 1,497.71 10,056.5K
17:14 1,497.45 1,497.93 1,497.45 1,497.53 5,348.0K
17:15 1,497.92 1,498.93 1,497.92 1,498.76 4,231.4K
17:16 1,498.68 1,499.09 1,498.52 1,499.09 1,206.1K
17:17 1,499.18 1,499.27 1,498.93 1,499.27 4,038.7K
17:18 1,498.58 1,499.61 1,498.58 1,499.61 9,103.9K
17:19 1,501.23 1,501.66 1,499.96 1,499.96 4,667.2K
17:20 1,499.44 1,499.44 1,498.79 1,499.03 8,779.2K
17:21 1,499.53 1,499.53 1,498.88 1,498.97 3,818.3K
17:22 1,499.63 1,501.35 1,499.63 1,501.35 3,254.8K
17:23 1,502.04 1,502.09 1,501.69 1,502.09 3,053.2K
17:24 1,502.17 1,503.39 1,502.17 1,503.39 5,372.0K
17:25 1,503.22 1,503.98 1,503.22 1,503.58 2,640.0K
17:26 1,503.90 1,503.90 1,503.52 1,503.89 2,947.5K
17:27 1,503.81 1,503.81 1,502.19 1,502.19 4,722.6K
17:28 1,501.63 1,503.74 1,501.63 1,503.74 2,218.0K
17:29 1,502.92 1,502.95 1,502.62 1,502.92 1,667.7K
17:30 1,502.65 1,503.30 1,502.65 1,503.22 9,012.7K
17:31 1,503.56 1,503.56 1,503.30 1,503.48 3,976.2K
17:32 1,503.46 1,504.52 1,503.46 1,504.52 4,913.6K
17:33 1,504.52 1,505.24 1,504.52 1,505.10 9,340.2K
17:34 1,505.06 1,505.62 1,504.89 1,505.47 3,300.4K
17:35 1,504.49 1,504.49 1,504.03 1,504.25 1,316.7K
17:36 1,505.84 1,506.15 1,505.63 1,505.63 4,504.8K
17:37 1,505.87 1,506.08 1,505.80 1,505.80 1,371.9K
17:38 1,505.49 1,505.49 1,503.88 1,503.88 14,019.5K
17:39 1,504.12 1,504.55 1,504.12 1,504.55 1,731.8K
17:40 1,504.12 1,504.57 1,504.12 1,504.47 1,562.3K
17:41 1,504.36 1,504.36 1,503.79 1,503.79 1,152.8K
17:42 1,503.93 1,503.93 1,500.00 1,500.00 1,207.8K
17:43 1,499.83 1,503.56 1,499.83 1,503.56 1,683.0K
17:44 1,503.18 1,503.18 1,502.27 1,502.44 3,462.1K
17:45 1,502.37 1,502.68 1,502.37 1,502.42 2,344.4K
17:46 1,502.75 1,502.75 1,502.42 1,502.49 1,115.0K
17:47 1,502.49 1,502.76 1,502.42 1,502.42 1,204.4K
17:48 1,503.19 1,503.19 1,502.61 1,502.85 888.6K
17:49 1,502.85 1,503.19 1,502.69 1,503.19 1,581.0K
17:50 1,503.75 1,503.93 1,502.87 1,502.87 1,859.6K
17:51 1,502.80 1,502.80 1,500.17 1,500.17 6,743.1K
17:52 1,499.79 1,499.79 1,498.92 1,498.92 10,937.8K
17:53 1,498.17 1,498.17 1,496.65 1,496.96 10,517.5K
17:54 1,497.65 1,498.40 1,497.58 1,498.07 6,582.4K
17:55 1,496.76 1,498.93 1,496.76 1,498.93 13,945.3K
17:56 1,498.58 1,499.27 1,498.58 1,499.27 1,706.0K
17:57 1,498.79 1,499.94 1,496.88 1,496.88 2,840.3K
17:58 1,496.49 1,496.65 1,495.94 1,495.94 2,123.5K
17:59 1,496.36 1,496.52 1,495.73 1,495.73 2,246.2K
18:00 1,494.73 1,495.09 1,494.24 1,495.09 4,762.6K
18:01 1,494.63 1,497.94 1,494.63 1,497.43 1,160.0K
18:02 1,497.07 1,497.07 1,496.50 1,496.59 2,222.4K
18:03 1,498.10 1,498.69 1,498.05 1,498.69 4,388.7K
18:04 1,498.87 1,500.33 1,498.87 1,500.33 949.8K
18:05 1,497.95 1,497.95 1,497.27 1,497.57 1,438.6K
18:06 1,497.46 1,497.98 1,497.21 1,497.98 757.1K
18:07 1,498.02 1,498.42 1,498.02 1,498.09 1,517.1K
18:08 1,498.26 1,498.33 1,497.98 1,497.98 1,231.8K
18:09 1,498.15 1,498.98 1,498.15 1,498.60 2,112.3K
18:10 1,496.90 1,497.75 1,496.90 1,497.75 1,761.8K
18:11 1,496.44 1,501.21 1,496.44 1,501.21 1,114.9K
18:12 1,497.44 1,497.87 1,497.37 1,497.53 1,159.2K
18:13 1,497.53 1,497.53 1,497.38 1,497.46 1,789.6K
18:14 1,497.46 1,498.26 1,497.46 1,498.09 2,598.4K
18:15 1,499.43 1,502.93 1,499.43 1,502.63 4,147.7K
18:16 1,501.60 1,501.84 1,501.39 1,501.39 2,058.2K
18:17 1,501.96 1,502.93 1,501.93 1,502.77 930.1K
18:18 1,502.77 1,502.77 1,502.69 1,502.69 1,772.0K
18:19 1,502.27 1,504.18 1,502.27 1,503.75 8,368.2K
18:20 1,503.75 1,503.75 1,503.18 1,503.42 1,928.3K
18:21 1,503.42 1,503.59 1,503.11 1,503.11 464.1K
18:22 1,503.25 1,503.27 1,503.25 1,503.25 1,305.9K
18:23 1,503.09 1,503.09 1,502.85 1,502.92 2,233.8K
18:24 1,502.05 1,502.15 1,501.72 1,501.72 2,122.4K
18:25 1,501.65 1,502.15 1,501.65 1,502.00 493.6K
18:26 1,502.01 1,502.63 1,502.01 1,502.38 2,314.3K
18:27 1,502.11 1,502.84 1,502.11 1,502.84 512.9K
18:28 1,502.84 1,503.32 1,502.84 1,503.13 2,116.2K
18:29 1,503.26 1,504.33 1,503.26 1,503.75 9,314.3K
18:30 1,503.27 1,503.37 1,503.13 1,503.37 746.0K
18:31 1,503.37 1,503.37 1,502.54 1,503.32 1,018.3K
18:32 1,502.26 1,502.98 1,502.26 1,502.91 963.8K
18:33 1,503.47 1,503.97 1,503.40 1,503.97 903.1K
18:34 1,503.64 1,503.64 1,503.35 1,503.35 675.9K
18:35 1,503.42 1,503.99 1,503.42 1,503.99 1,091.7K
18:36 1,504.15 1,504.15 1,503.57 1,503.57 1,263.7K
18:37 1,503.57 1,503.57 1,503.34 1,503.34 863.2K
18:38 1,504.40 1,504.50 1,504.33 1,504.49 1,467.0K
18:39 1,504.32 1,504.49 1,504.32 1,504.32 436.1K
18:40 1,504.40 1,504.40 1,504.40 1,504.40 405.2K
18:51 1,503.89 1,503.89 1,503.89 1,503.89 2,653.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available