221.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 195.80 | 197.60 | 195.80 | 197.60 | 1.8K |
| 08:02 | 198.26 | 198.26 | 198.26 | 198.26 | 1.3K |
| 08:11 | 197.80 | 197.80 | 197.80 | 197.80 | 0.7K |
| 08:12 | 197.93 | 197.93 | 197.93 | 197.93 | 1.0K |
| 08:16 | 197.60 | 197.60 | 197.60 | 197.60 | 0.1K |
| 08:28 | 197.40 | 197.40 | 197.40 | 197.40 | 0.7K |
| 08:29 | 197.60 | 197.60 | 197.60 | 197.60 | 0.4K |
| 08:30 | 197.40 | 197.40 | 197.40 | 197.40 | 1.2K |
| 08:43 | 197.40 | 197.40 | 197.40 | 197.40 | 0.4K |
| 08:45 | 197.40 | 197.40 | 197.40 | 197.40 | 2.1K |
| 08:49 | 197.40 | 197.40 | 197.40 | 197.40 | 0.4K |
| 08:50 | 197.40 | 197.40 | 197.40 | 197.40 | 0.9K |
| 08:51 | 197.20 | 197.20 | 197.20 | 197.20 | 1.0K |
| 08:52 | 197.20 | 197.20 | 196.80 | 196.80 | 3.9K |
| 08:53 | 196.80 | 196.80 | 196.80 | 196.80 | 2.4K |
| 08:56 | 196.80 | 196.80 | 196.80 | 196.80 | 0.8K |
| 08:57 | 196.40 | 196.40 | 196.40 | 196.40 | 0.4K |
| 08:58 | 196.40 | 196.40 | 196.40 | 196.40 | 0.4K |
| 08:59 | 196.60 | 196.60 | 196.60 | 196.60 | 0.6K |
| 09:00 | 196.40 | 196.40 | 196.40 | 196.40 | 1.2K |
| 09:03 | 196.40 | 196.40 | 196.40 | 196.40 | 0.9K |
| 09:04 | 196.40 | 196.40 | 196.40 | 196.40 | 0.5K |
| 09:05 | 196.20 | 196.20 | 196.20 | 196.20 | 2.0K |
| 09:06 | 196.20 | 196.20 | 196.20 | 196.20 | 0.6K |
| 09:18 | 196.40 | 196.40 | 196.40 | 196.40 | 1.6K |
| 09:19 | 196.40 | 196.40 | 196.40 | 196.40 | 0.5K |
| 09:24 | 196.40 | 196.40 | 196.40 | 196.40 | 1.5K |
| 09:35 | 196.40 | 196.40 | 196.40 | 196.40 | 0.4K |
| 09:43 | 196.40 | 196.60 | 196.40 | 196.60 | 0.5K |
| 09:47 | 196.40 | 196.40 | 196.40 | 196.40 | 2.4K |
| 09:52 | 196.40 | 196.40 | 196.40 | 196.40 | 3.2K |
| 09:53 | 196.40 | 196.40 | 196.40 | 196.40 | 2.1K |
| 09:54 | 196.40 | 196.40 | 196.40 | 196.40 | 1.4K |
| 09:55 | 196.40 | 196.40 | 196.40 | 196.40 | 1.0K |
| 09:56 | 196.20 | 196.20 | 196.20 | 196.20 | 0.5K |
| 09:57 | 196.20 | 196.20 | 196.20 | 196.20 | 0.3K |
| 09:58 | 196.20 | 196.20 | 196.20 | 196.20 | 0.8K |
| 09:59 | 196.00 | 196.00 | 196.00 | 196.00 | 0.8K |
| 10:00 | 196.20 | 196.20 | 196.20 | 196.20 | 14.3K |
| 10:01 | 196.40 | 196.40 | 196.20 | 196.20 | 1.0K |
| 10:02 | 196.20 | 196.20 | 196.20 | 196.20 | 1.0K |
| 10:03 | 196.20 | 196.20 | 196.20 | 196.20 | 0.5K |
| 10:04 | 196.20 | 196.20 | 196.20 | 196.20 | 0.8K |
| 10:10 | 196.25 | 196.25 | 196.25 | 196.25 | 2.6K |
| 10:15 | 196.40 | 196.40 | 196.20 | 196.40 | 2.6K |
| 10:16 | 196.40 | 196.40 | 196.20 | 196.20 | 0.4K |
| 10:17 | 196.40 | 196.40 | 196.20 | 196.20 | 0.2K |
| 10:18 | 196.40 | 196.40 | 196.40 | 196.40 | 0.4K |
| 10:19 | 196.40 | 196.40 | 196.40 | 196.40 | 0.0K |
| 10:20 | 196.40 | 196.40 | 196.20 | 196.40 | 0.9K |
| 10:21 | 196.20 | 196.20 | 196.20 | 196.20 | 1.6K |
| 10:22 | 196.20 | 196.20 | 196.20 | 196.20 | 0.4K |
| 10:23 | 196.00 | 196.00 | 196.00 | 196.00 | 2.3K |
| 10:24 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 10:26 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 10:27 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0K |
| 10:32 | 196.00 | 196.00 | 196.00 | 196.00 | 0.7K |
| 10:33 | 196.00 | 196.00 | 196.00 | 196.00 | 2.2K |
| 10:34 | 196.00 | 196.00 | 196.00 | 196.00 | 0.2K |
| 10:35 | 196.00 | 196.00 | 196.00 | 196.00 | 0.8K |
| 10:37 | 196.20 | 196.20 | 196.00 | 196.00 | 0.1K |
| 10:38 | 196.00 | 196.00 | 196.00 | 196.00 | 0.6K |
| 10:40 | 196.00 | 196.00 | 196.00 | 196.00 | 3.6K |
| 10:42 | 196.00 | 196.00 | 196.00 | 196.00 | 0.1K |
| 10:45 | 196.00 | 196.00 | 196.00 | 196.00 | 0.7K |
| 10:46 | 196.00 | 196.00 | 196.00 | 196.00 | 1.1K |
| 10:47 | 196.00 | 196.00 | 196.00 | 196.00 | 0.6K |
| 10:49 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 10:50 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 10:52 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 10:54 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 10:55 | 195.80 | 195.80 | 195.80 | 195.80 | 3.8K |
| 10:56 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 10:57 | 196.00 | 196.00 | 195.80 | 196.00 | 5.5K |
| 11:05 | 195.80 | 195.80 | 195.80 | 195.80 | 3.0K |
| 11:06 | 195.80 | 195.80 | 195.80 | 195.80 | 0.6K |
| 11:10 | 195.80 | 195.80 | 195.80 | 195.80 | 1.0K |
| 11:12 | 195.80 | 195.80 | 195.80 | 195.80 | 0.7K |
| 11:22 | 195.80 | 195.80 | 195.80 | 195.80 | 1.0K |
| 11:25 | 195.80 | 195.80 | 195.80 | 195.80 | 0.7K |
| 11:27 | 195.80 | 195.80 | 195.80 | 195.80 | 0.4K |
| 11:30 | 195.80 | 196.20 | 195.80 | 196.20 | 12.8K |
| 11:31 | 196.00 | 196.00 | 196.00 | 196.00 | 0.3K |
| 11:32 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0K |
| 11:33 | 196.20 | 196.20 | 196.00 | 196.00 | 0.1K |
| 11:34 | 196.00 | 196.00 | 196.00 | 196.00 | 2.1K |
| 11:35 | 196.02 | 196.02 | 196.02 | 196.02 | 0.5K |
| 11:37 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 11:38 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 11:39 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 11:43 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 11:44 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 11:46 | 195.90 | 195.90 | 195.90 | 195.90 | 3.2K |
| 11:48 | 195.80 | 195.80 | 195.80 | 195.80 | 1.5K |
| 11:50 | 196.00 | 196.00 | 196.00 | 196.00 | 2.0K |
| 11:51 | 195.80 | 195.80 | 195.80 | 195.80 | 0.0K |
| 11:52 | 196.00 | 196.00 | 195.80 | 195.80 | 0.3K |
| 11:53 | 196.00 | 196.00 | 195.80 | 195.80 | 0.4K |
| 11:54 | 196.20 | 196.20 | 196.00 | 196.00 | 0.2K |
| 11:55 | 196.00 | 196.20 | 196.00 | 196.20 | 0.4K |
| 11:58 | 196.20 | 196.20 | 196.20 | 196.20 | 0.5K |
| 12:05 | 196.40 | 196.40 | 196.20 | 196.20 | 3.7K |
| 12:08 | 196.20 | 196.20 | 196.20 | 196.20 | 0.4K |
| 12:10 | 196.20 | 196.20 | 196.20 | 196.20 | 0.2K |
| 12:12 | 196.20 | 196.20 | 196.00 | 196.00 | 0.6K |
| 12:13 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 12:14 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0K |
| 12:17 | 196.00 | 196.00 | 196.00 | 196.00 | 0.1K |
| 12:18 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 12:29 | 196.20 | 196.20 | 196.20 | 196.20 | 5.4K |
| 12:41 | 196.00 | 196.00 | 196.00 | 196.00 | 1.8K |
| 12:42 | 196.00 | 196.00 | 196.00 | 196.00 | 0.6K |
| 12:52 | 196.00 | 196.00 | 196.00 | 196.00 | 0.4K |
| 12:53 | 196.00 | 196.00 | 196.00 | 196.00 | 0.0K |
| 13:04 | 196.00 | 196.00 | 196.00 | 196.00 | 1.6K |
| 13:05 | 196.00 | 196.00 | 196.00 | 196.00 | 0.3K |
| 13:14 | 196.20 | 196.20 | 196.20 | 196.20 | 0.4K |
| 13:18 | 196.20 | 196.20 | 196.20 | 196.20 | 5.2K |
| 13:19 | 196.20 | 196.20 | 196.20 | 196.20 | 0.6K |
| 13:20 | 196.20 | 196.20 | 196.20 | 196.20 | 1.7K |
| 13:21 | 196.40 | 196.40 | 196.40 | 196.40 | 0.2K |
| 13:22 | 196.20 | 196.20 | 196.00 | 196.00 | 1.2K |
| 13:33 | 196.00 | 196.00 | 195.80 | 195.80 | 1.1K |
| 13:34 | 195.80 | 195.80 | 195.60 | 195.60 | 2.3K |
| 13:36 | 195.40 | 195.40 | 195.40 | 195.40 | 0.2K |
| 13:38 | 195.60 | 195.60 | 195.60 | 195.60 | 0.1K |
| 13:39 | 195.60 | 195.60 | 195.60 | 195.60 | 0.6K |
| 13:40 | 195.60 | 195.60 | 195.40 | 195.40 | 3.0K |
| 13:46 | 195.40 | 195.40 | 195.40 | 195.40 | 0.2K |
| 13:47 | 195.40 | 195.40 | 195.20 | 195.40 | 1.9K |
| 13:48 | 195.40 | 195.40 | 195.20 | 195.20 | 0.9K |
| 13:59 | 195.20 | 195.20 | 195.20 | 195.20 | 1.5K |
| 14:00 | 195.20 | 195.60 | 195.20 | 195.60 | 1.3K |
| 14:01 | 195.20 | 195.20 | 195.20 | 195.20 | 1.3K |
| 14:02 | 195.20 | 195.20 | 195.20 | 195.20 | 0.5K |
| 14:04 | 195.20 | 195.20 | 195.00 | 195.00 | 5.7K |
| 14:05 | 195.00 | 195.00 | 195.00 | 195.00 | 0.7K |
| 14:06 | 195.00 | 195.00 | 195.00 | 195.00 | 0.3K |
| 14:07 | 195.00 | 195.00 | 194.80 | 194.80 | 0.8K |
| 14:11 | 195.00 | 195.00 | 195.00 | 195.00 | 1.3K |
| 14:12 | 195.00 | 195.00 | 195.00 | 195.00 | 2.2K |
| 14:14 | 195.00 | 195.00 | 195.00 | 195.00 | 1.0K |
| 14:15 | 195.00 | 195.00 | 195.00 | 195.00 | 0.7K |
| 14:17 | 195.00 | 195.00 | 195.00 | 195.00 | 0.6K |
| 14:18 | 195.02 | 195.02 | 195.02 | 195.02 | 0.5K |
| 14:20 | 194.80 | 195.00 | 194.80 | 195.00 | 1.0K |
| 14:22 | 195.20 | 195.20 | 195.00 | 195.00 | 1.3K |
| 14:23 | 195.02 | 195.02 | 195.02 | 195.02 | 4.4K |
| 14:24 | 195.00 | 195.00 | 195.00 | 195.00 | 0.4K |
| 14:25 | 195.00 | 195.00 | 195.00 | 195.00 | 0.4K |
| 14:27 | 195.00 | 195.00 | 195.00 | 195.00 | 0.5K |
| 14:29 | 195.00 | 195.00 | 195.00 | 195.00 | 0.5K |
| 14:30 | 194.80 | 195.20 | 194.80 | 195.20 | 2.6K |
| 14:31 | 195.20 | 195.20 | 195.20 | 195.20 | 0.5K |
| 14:32 | 195.20 | 195.20 | 195.20 | 195.20 | 0.3K |
| 14:33 | 195.20 | 195.20 | 195.00 | 195.00 | 0.5K |
| 14:34 | 195.20 | 195.20 | 195.00 | 195.00 | 0.9K |
| 14:35 | 195.00 | 195.00 | 195.00 | 195.00 | 0.8K |
| 14:37 | 195.00 | 195.00 | 194.80 | 194.80 | 1.5K |
| 14:38 | 194.60 | 194.60 | 194.60 | 194.60 | 2.4K |
| 14:40 | 194.80 | 195.00 | 194.80 | 195.00 | 7.0K |
| 14:41 | 195.00 | 195.00 | 195.00 | 195.00 | 0.4K |
| 14:42 | 195.00 | 195.00 | 195.00 | 195.00 | 0.6K |
| 14:43 | 195.00 | 195.00 | 194.80 | 194.80 | 0.5K |
| 14:44 | 195.00 | 195.00 | 194.80 | 194.80 | 2.2K |
| 14:45 | 194.60 | 194.80 | 194.60 | 194.80 | 0.8K |
| 14:46 | 194.80 | 194.80 | 194.80 | 194.80 | 0.5K |
| 14:50 | 195.00 | 195.00 | 195.00 | 195.00 | 1.8K |
| 14:51 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0K |
| 14:52 | 195.00 | 195.00 | 195.00 | 195.00 | 0.6K |
| 14:57 | 195.00 | 195.00 | 195.00 | 195.00 | 1.2K |
| 15:00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.6K |
| 15:01 | 195.00 | 195.20 | 195.00 | 195.20 | 2.0K |
| 15:02 | 195.00 | 195.00 | 195.00 | 195.00 | 2.2K |
| 15:03 | 195.00 | 195.00 | 195.00 | 195.00 | 1.1K |
| 15:05 | 195.20 | 195.20 | 195.20 | 195.20 | 0.2K |
| 15:06 | 195.20 | 195.20 | 195.20 | 195.20 | 1.7K |
| 15:07 | 195.20 | 195.20 | 195.20 | 195.20 | 1.5K |
| 15:09 | 195.20 | 195.20 | 195.20 | 195.20 | 0.2K |
| 15:10 | 195.20 | 195.20 | 195.20 | 195.20 | 0.7K |
| 15:11 | 195.20 | 195.20 | 195.20 | 195.20 | 0.5K |
| 15:12 | 195.20 | 195.20 | 195.20 | 195.20 | 0.2K |
| 15:13 | 195.20 | 195.20 | 195.20 | 195.20 | 2.1K |
| 15:15 | 195.40 | 195.40 | 195.40 | 195.40 | 2.0K |
| 15:16 | 195.40 | 195.40 | 195.40 | 195.40 | 0.1K |
| 15:17 | 195.40 | 195.40 | 195.40 | 195.40 | 1.0K |
| 15:19 | 195.40 | 195.40 | 195.40 | 195.40 | 2.5K |
| 15:20 | 195.60 | 195.60 | 195.60 | 195.60 | 0.8K |
| 15:22 | 195.60 | 195.60 | 195.60 | 195.60 | 0.7K |
| 15:23 | 195.80 | 195.80 | 195.80 | 195.80 | 0.6K |
| 15:24 | 195.80 | 195.80 | 195.60 | 195.60 | 4.1K |
| 15:25 | 195.80 | 195.80 | 195.80 | 195.80 | 1.5K |
| 15:26 | 195.60 | 195.60 | 195.60 | 195.60 | 0.2K |
| 15:27 | 195.60 | 195.60 | 195.60 | 195.60 | 0.7K |
| 15:31 | 195.60 | 195.60 | 195.60 | 195.60 | 1.2K |
| 15:32 | 195.60 | 195.60 | 195.60 | 195.60 | 1.1K |
| 15:34 | 195.60 | 195.60 | 195.60 | 195.60 | 1.3K |
| 15:35 | 195.60 | 195.60 | 195.60 | 195.60 | 0.8K |
| 15:37 | 195.60 | 195.60 | 195.60 | 195.60 | 0.8K |
| 15:39 | 195.60 | 195.60 | 195.60 | 195.60 | 0.6K |
| 15:40 | 195.60 | 195.60 | 195.60 | 195.60 | 0.2K |
| 15:41 | 195.60 | 195.60 | 195.60 | 195.60 | 0.5K |
| 15:42 | 195.60 | 195.60 | 195.60 | 195.60 | 0.8K |
| 15:44 | 195.60 | 195.60 | 195.60 | 195.60 | 2.3K |
| 15:45 | 195.60 | 195.60 | 195.60 | 195.60 | 2.3K |
| 15:48 | 196.00 | 196.00 | 196.00 | 196.00 | 23.7K |
| 15:49 | 196.00 | 196.00 | 195.60 | 195.60 | 9.1K |
| 15:50 | 195.60 | 195.60 | 195.60 | 195.60 | 0.9K |
| 15:51 | 195.78 | 195.78 | 195.60 | 195.60 | 0.4K |
| 15:52 | 195.60 | 195.60 | 195.60 | 195.60 | 0.5K |
| 15:54 | 195.60 | 195.60 | 195.60 | 195.60 | 0.1K |
| 15:56 | 195.60 | 195.60 | 195.60 | 195.60 | 1.3K |
| 15:58 | 195.80 | 195.80 | 195.80 | 195.80 | 1.5K |
| 15:59 | 195.80 | 195.80 | 195.80 | 195.80 | 1.4K |
| 16:00 | 195.80 | 195.80 | 195.80 | 195.80 | 0.0K |
| 16:01 | 195.60 | 195.60 | 195.60 | 195.60 | 4.0K |
| 16:02 | 195.60 | 195.60 | 195.60 | 195.60 | 0.9K |
| 16:04 | 195.60 | 195.60 | 195.60 | 195.60 | 0.2K |
| 16:08 | 195.80 | 195.80 | 195.80 | 195.80 | 0.6K |
| 16:16 | 195.80 | 195.80 | 195.80 | 195.80 | 0.3K |
| 16:21 | 196.00 | 196.00 | 196.00 | 196.00 | 17.4K |
| 16:22 | 195.80 | 195.80 | 195.80 | 195.80 | 0.8K |
| 16:25 | 195.80 | 195.80 | 195.80 | 195.80 | 0.4K |
| 16:26 | 196.00 | 196.00 | 196.00 | 196.00 | 5.0K |
| 16:27 | 196.00 | 196.00 | 196.00 | 196.00 | 0.5K |
| 16:28 | 196.00 | 196.00 | 196.00 | 196.00 | 2.3K |
| 16:35 | 195.85 | 196.00 | 195.85 | 196.00 | 375.9K |