149.46
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 157.00 | 157.75 | 154.02 | 155.00 | 82.3K |
| 09:35 | 155.01 | 155.94 | 155.00 | 155.00 | 65.7K |
| 09:40 | 155.00 | 155.01 | 154.03 | 154.78 | 48.2K |
| 09:45 | 154.79 | 154.79 | 154.27 | 154.75 | 28.5K |
| 09:50 | 154.75 | 155.69 | 154.75 | 155.67 | 66.8K |
| 09:55 | 155.45 | 155.80 | 155.45 | 155.76 | 31.8K |
| 10:00 | 155.73 | 155.73 | 155.41 | 155.50 | 20.1K |
| 10:05 | 155.50 | 155.55 | 155.09 | 155.09 | 18.3K |
| 10:10 | 155.09 | 155.56 | 155.09 | 155.56 | 12.7K |
| 10:15 | 155.60 | 156.95 | 155.60 | 156.50 | 152.2K |
| 10:20 | 156.50 | 156.79 | 156.00 | 156.51 | 30.2K |
| 10:25 | 156.50 | 156.50 | 156.00 | 156.00 | 15.5K |
| 10:30 | 155.75 | 155.75 | 155.15 | 155.20 | 11.4K |
| 10:35 | 155.45 | 155.45 | 155.08 | 155.40 | 27.3K |
| 10:40 | 155.40 | 155.40 | 154.51 | 154.51 | 48.1K |
| 10:45 | 154.62 | 154.96 | 154.45 | 154.80 | 21.3K |
| 10:50 | 154.80 | 154.95 | 154.80 | 154.80 | 1.7K |
| 10:55 | 154.80 | 154.97 | 154.60 | 154.96 | 9.7K |
| 11:00 | 154.97 | 154.97 | 154.71 | 154.71 | 1.1K |
| 11:05 | 154.65 | 154.90 | 154.65 | 154.90 | 12.9K |
| 11:10 | 154.70 | 154.95 | 154.70 | 154.80 | 8.1K |
| 11:15 | 155.00 | 155.40 | 154.83 | 155.40 | 44.6K |
| 11:20 | 154.90 | 155.01 | 154.83 | 155.01 | 25.8K |
| 11:25 | 155.03 | 155.40 | 154.99 | 155.25 | 9.4K |
| 11:30 | 155.25 | 155.40 | 155.01 | 155.38 | 6.4K |
| 11:35 | 155.16 | 155.35 | 154.65 | 154.65 | 63.5K |
| 11:40 | 154.70 | 154.70 | 154.25 | 154.31 | 63.6K |
| 11:45 | 154.49 | 154.70 | 154.49 | 154.70 | 58.1K |
| 11:50 | 154.80 | 155.00 | 154.50 | 154.99 | 36.1K |
| 11:55 | 154.98 | 154.98 | 154.71 | 154.98 | 1.5K |
| 12:00 | 154.98 | 154.98 | 154.66 | 154.90 | 3.0K |
| 12:05 | 154.89 | 154.89 | 154.10 | 154.50 | 41.2K |
| 12:10 | 154.68 | 154.85 | 154.40 | 154.78 | 3.0K |
| 12:15 | 154.51 | 154.60 | 154.50 | 154.60 | 0.8K |
| 12:20 | 154.50 | 154.59 | 154.40 | 154.40 | 5.2K |
| 12:25 | 154.50 | 154.55 | 154.11 | 154.55 | 14.5K |
| 12:30 | 154.59 | 154.59 | 154.30 | 154.30 | 2.5K |
| 12:35 | 154.45 | 154.48 | 154.30 | 154.48 | 6.6K |
| 12:40 | 154.48 | 154.48 | 154.35 | 154.36 | 4.7K |
| 12:45 | 154.36 | 154.49 | 154.10 | 154.12 | 18.4K |
| 12:50 | 154.37 | 154.47 | 154.10 | 154.40 | 33.5K |
| 12:55 | 154.39 | 155.00 | 154.35 | 154.51 | 29.8K |
| 13:00 | 154.71 | 154.71 | 154.02 | 154.34 | 34.9K |
| 13:05 | 154.29 | 154.40 | 154.10 | 154.30 | 2.2K |
| 13:10 | 154.30 | 154.47 | 154.06 | 154.47 | 19.0K |
| 13:15 | 154.29 | 154.35 | 154.29 | 154.30 | 2.3K |
| 13:20 | 154.30 | 154.30 | 154.10 | 154.20 | 2.0K |
| 13:25 | 154.40 | 154.48 | 154.20 | 154.40 | 11.2K |
| 13:30 | 154.48 | 154.68 | 154.31 | 154.68 | 4.4K |
| 13:35 | 154.50 | 154.50 | 154.32 | 154.32 | 14.4K |
| 13:40 | 154.40 | 154.47 | 154.30 | 154.42 | 10.4K |
| 13:45 | 154.40 | 154.47 | 154.40 | 154.40 | 5.0K |
| 13:50 | 154.45 | 154.68 | 154.40 | 154.68 | 14.3K |
| 13:55 | 154.40 | 154.68 | 154.40 | 154.68 | 13.2K |
| 14:00 | 154.30 | 154.60 | 154.30 | 154.36 | 14.7K |
| 14:05 | 154.49 | 154.75 | 154.49 | 154.70 | 3.6K |
| 14:10 | 154.52 | 154.70 | 154.50 | 154.51 | 8.3K |
| 14:15 | 154.64 | 154.64 | 154.20 | 154.20 | 5.6K |
| 14:20 | 154.69 | 154.69 | 154.60 | 154.60 | 1.3K |
| 14:25 | 154.50 | 154.61 | 154.20 | 154.20 | 15.8K |
| 14:30 | 154.60 | 154.63 | 154.20 | 154.50 | 0.4K |
| 14:35 | 154.36 | 154.36 | 154.36 | 154.36 | 3.5K |
| 14:40 | 154.36 | 154.59 | 154.20 | 154.30 | 14.4K |
| 14:45 | 154.20 | 154.49 | 154.20 | 154.49 | 5.2K |
| 14:50 | 154.22 | 154.59 | 154.22 | 154.22 | 7.5K |
| 14:55 | 154.48 | 154.48 | 154.23 | 154.23 | 3.7K |
| 15:00 | 154.22 | 154.35 | 154.22 | 154.35 | 3.5K |
| 15:05 | 154.30 | 154.50 | 154.20 | 154.50 | 64.9K |
| 15:10 | 154.59 | 154.71 | 154.03 | 154.03 | 32.2K |
| 15:15 | 154.19 | 154.19 | 154.02 | 154.02 | 16.0K |
| 15:20 | 154.02 | 154.19 | 154.00 | 154.11 | 45.4K |
| 15:25 | 154.11 | 155.00 | 154.02 | 154.02 | 66.9K |
| 16:25 | 154.29 | 154.29 | 154.29 | 154.29 | 0.0K |