| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 75.17 | 75.21 | 74.76 | 75.13 | 3.2K |
| 09:31 | 75.04 | 75.28 | 75.04 | 75.28 | 0.5K |
| 09:36 | 74.95 | 75.00 | 74.95 | 75.00 | 2.7K |
| 09:38 | 75.10 | 75.10 | 75.10 | 75.10 | 1.5K |
| 09:41 | 74.26 | 74.26 | 74.16 | 74.16 | 2.9K |
| 09:43 | 74.10 | 74.55 | 74.10 | 74.15 | 3.2K |
| 09:44 | 74.15 | 74.41 | 74.15 | 74.41 | 0.3K |
| 09:45 | 74.24 | 74.52 | 74.24 | 74.52 | 1.5K |
| 09:47 | 74.57 | 74.58 | 74.46 | 74.46 | 3.2K |
| 09:48 | 74.58 | 74.84 | 74.58 | 74.84 | 1.5K |
| 09:49 | 74.82 | 74.82 | 74.82 | 74.82 | 0.1K |
| 09:50 | 74.78 | 74.78 | 74.62 | 74.66 | 5.1K |
| 09:51 | 74.50 | 74.67 | 74.50 | 74.67 | 0.9K |
| 09:52 | 74.55 | 74.55 | 74.55 | 74.55 | 0.5K |
| 09:53 | 74.51 | 74.51 | 74.51 | 74.51 | 0.2K |
| 09:54 | 74.49 | 74.50 | 74.45 | 74.50 | 0.6K |
| 09:55 | 74.50 | 74.50 | 74.32 | 74.32 | 2.0K |
| 09:56 | 74.26 | 74.26 | 74.26 | 74.26 | 0.2K |
| 09:57 | 74.56 | 74.56 | 74.56 | 74.56 | 0.7K |
| 09:59 | 74.43 | 74.76 | 74.27 | 74.45 | 19.9K |
| 10:00 | 74.66 | 74.78 | 74.66 | 74.78 | 1.2K |
| 10:01 | 74.61 | 74.61 | 74.61 | 74.61 | 1.1K |
| 10:02 | 74.88 | 74.88 | 74.76 | 74.76 | 1.9K |
| 10:05 | 74.87 | 75.09 | 74.87 | 75.09 | 2.4K |
| 10:06 | 75.10 | 75.10 | 75.10 | 75.10 | 0.4K |
| 10:07 | 75.06 | 75.14 | 75.06 | 75.14 | 0.7K |
| 10:08 | 75.14 | 75.14 | 75.14 | 75.14 | 0.1K |
| 10:09 | 75.14 | 75.14 | 75.11 | 75.11 | 0.5K |
| 10:10 | 75.14 | 75.14 | 75.14 | 75.14 | 0.4K |
| 10:11 | 75.04 | 75.14 | 75.04 | 75.14 | 0.5K |
| 10:12 | 75.15 | 75.15 | 75.15 | 75.15 | 0.2K |
| 10:14 | 75.06 | 75.16 | 75.06 | 75.16 | 0.9K |
| 10:15 | 75.05 | 75.05 | 75.05 | 75.05 | 0.7K |
| 10:19 | 75.13 | 75.23 | 75.13 | 75.23 | 2.9K |
| 10:20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.1K |
| 10:21 | 75.31 | 75.31 | 75.31 | 75.31 | 1.1K |
| 10:22 | 75.31 | 75.49 | 75.31 | 75.49 | 2.5K |
| 10:23 | 75.42 | 75.42 | 75.42 | 75.42 | 0.9K |
| 10:25 | 75.44 | 75.44 | 75.35 | 75.35 | 1.6K |
| 10:26 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 10:27 | 75.41 | 75.50 | 75.41 | 75.50 | 2.2K |
| 10:30 | 75.42 | 75.42 | 75.42 | 75.42 | 1.4K |
| 10:31 | 75.50 | 75.50 | 75.50 | 75.50 | 1.0K |
| 10:33 | 75.41 | 75.41 | 75.41 | 75.41 | 1.1K |
| 10:35 | 75.41 | 75.41 | 75.41 | 75.41 | 0.9K |
| 10:36 | 75.29 | 75.29 | 75.29 | 75.29 | 0.9K |
| 10:37 | 75.31 | 75.31 | 75.31 | 75.31 | 1.0K |
| 10:39 | 75.49 | 75.49 | 75.49 | 75.49 | 1.4K |
| 10:41 | 75.38 | 75.38 | 75.38 | 75.38 | 0.5K |
| 10:42 | 75.55 | 75.55 | 75.46 | 75.46 | 1.5K |
| 10:45 | 75.31 | 75.39 | 75.23 | 75.39 | 6.3K |
| 10:46 | 75.33 | 75.35 | 75.33 | 75.35 | 1.7K |
| 10:47 | 75.52 | 75.52 | 75.48 | 75.48 | 3.7K |
| 10:48 | 75.58 | 75.58 | 75.58 | 75.58 | 1.4K |
| 10:50 | 75.57 | 75.57 | 75.48 | 75.48 | 1.4K |
| 10:51 | 75.48 | 75.48 | 75.48 | 75.48 | 0.8K |
| 10:52 | 75.41 | 75.41 | 75.41 | 75.41 | 0.6K |
| 10:54 | 75.54 | 75.54 | 75.52 | 75.52 | 1.0K |
| 10:55 | 75.54 | 75.54 | 75.54 | 75.54 | 0.7K |
| 10:56 | 75.60 | 75.60 | 75.50 | 75.60 | 2.4K |
| 10:57 | 75.61 | 75.61 | 75.61 | 75.61 | 2.0K |
| 10:58 | 75.54 | 75.65 | 75.54 | 75.65 | 1.6K |
| 10:59 | 75.65 | 75.65 | 75.42 | 75.42 | 6.2K |
| 11:00 | 75.32 | 75.32 | 75.32 | 75.32 | 0.2K |
| 11:01 | 75.31 | 75.31 | 75.22 | 75.22 | 1.7K |
| 11:02 | 75.10 | 75.10 | 75.10 | 75.10 | 0.3K |
| 11:03 | 75.00 | 75.00 | 75.00 | 75.00 | 1.0K |
| 11:04 | 75.16 | 75.16 | 75.16 | 75.16 | 1.0K |
| 11:06 | 75.10 | 75.10 | 75.10 | 75.10 | 1.2K |
| 11:09 | 75.04 | 75.04 | 75.04 | 75.04 | 0.1K |
| 11:10 | 75.02 | 75.02 | 74.95 | 74.95 | 1.5K |
| 11:11 | 75.03 | 75.03 | 75.03 | 75.03 | 2.1K |
| 11:15 | 74.94 | 74.94 | 74.90 | 74.90 | 0.9K |
| 11:16 | 74.90 | 74.90 | 74.90 | 74.90 | 0.5K |
| 11:17 | 74.87 | 74.87 | 74.87 | 74.87 | 0.1K |
| 11:18 | 74.78 | 74.87 | 74.78 | 74.86 | 1.7K |
| 11:21 | 74.81 | 74.81 | 74.78 | 74.78 | 0.9K |
| 11:22 | 74.89 | 74.89 | 74.89 | 74.89 | 1.1K |
| 11:24 | 74.90 | 74.90 | 74.90 | 74.90 | 0.3K |
| 11:25 | 74.80 | 74.84 | 74.80 | 74.84 | 1.8K |
| 11:26 | 74.84 | 74.84 | 74.84 | 74.83 | 0.8K |
| 11:27 | 74.82 | 74.82 | 74.82 | 74.82 | 1.4K |
| 11:28 | 74.79 | 74.79 | 74.79 | 74.79 | 0.5K |
| 11:29 | 74.79 | 74.83 | 74.79 | 74.83 | 0.4K |
| 11:30 | 74.88 | 74.88 | 74.88 | 74.88 | 0.5K |
| 11:31 | 74.88 | 74.88 | 74.88 | 74.88 | 0.2K |
| 11:33 | 74.92 | 74.92 | 74.92 | 74.92 | 0.7K |
| 11:35 | 75.00 | 75.00 | 75.00 | 75.00 | 0.9K |
| 11:37 | 74.99 | 74.99 | 74.94 | 74.94 | 1.1K |
| 11:38 | 75.03 | 75.03 | 74.92 | 74.92 | 1.2K |
| 11:39 | 74.93 | 74.93 | 74.93 | 74.93 | 1.1K |
| 11:42 | 75.01 | 75.01 | 75.01 | 75.01 | 0.7K |
| 11:43 | 75.02 | 75.02 | 75.02 | 75.02 | 0.5K |
| 11:45 | 74.95 | 74.95 | 74.95 | 74.95 | 0.1K |
| 11:46 | 74.97 | 74.97 | 74.97 | 74.97 | 1.4K |
| 11:48 | 75.09 | 75.09 | 75.09 | 75.09 | 0.7K |
| 11:50 | 74.99 | 74.99 | 74.99 | 74.99 | 0.4K |
| 11:51 | 75.04 | 75.04 | 75.04 | 75.04 | 1.3K |
| 11:53 | 75.05 | 75.05 | 75.05 | 75.05 | 0.2K |
| 11:54 | 75.06 | 75.06 | 75.06 | 75.06 | 2.3K |
| 11:57 | 75.07 | 75.11 | 75.07 | 75.10 | 3.2K |
| 12:00 | 75.13 | 75.13 | 75.13 | 75.13 | 0.4K |
| 12:02 | 75.08 | 75.08 | 75.06 | 75.06 | 1.6K |
| 12:05 | 75.02 | 75.03 | 75.02 | 75.03 | 0.4K |
| 12:06 | 75.03 | 75.06 | 75.03 | 75.06 | 0.8K |
| 12:07 | 75.00 | 75.00 | 75.00 | 75.00 | 1.2K |
| 12:10 | 75.00 | 75.00 | 75.00 | 75.00 | 0.5K |
| 12:12 | 74.98 | 74.98 | 74.98 | 74.98 | 0.9K |
| 12:14 | 75.00 | 75.00 | 75.00 | 75.00 | 0.2K |
| 12:15 | 75.00 | 75.00 | 75.00 | 75.00 | 0.7K |
| 12:17 | 75.00 | 75.10 | 75.00 | 75.10 | 1.7K |
| 12:20 | 75.09 | 75.09 | 75.09 | 75.09 | 0.3K |
| 12:21 | 75.09 | 75.17 | 75.09 | 75.17 | 1.3K |
| 12:23 | 75.11 | 75.11 | 75.08 | 75.08 | 1.3K |
| 12:25 | 75.24 | 75.41 | 75.24 | 75.30 | 6.5K |
| 12:27 | 75.24 | 75.24 | 75.22 | 75.22 | 1.4K |
| 12:30 | 75.22 | 75.22 | 75.22 | 75.22 | 0.7K |
| 12:32 | 75.26 | 75.26 | 75.26 | 75.26 | 4.9K |
| 12:35 | 75.22 | 75.22 | 75.22 | 75.22 | 0.9K |
| 12:36 | 75.18 | 75.23 | 75.18 | 75.23 | 3.6K |
| 12:40 | 75.18 | 75.18 | 75.12 | 75.12 | 2.2K |
| 12:42 | 75.07 | 75.07 | 75.07 | 75.07 | 2.0K |
| 12:45 | 75.05 | 75.05 | 75.05 | 75.05 | 0.2K |
| 12:46 | 75.01 | 75.02 | 74.98 | 74.98 | 1.7K |
| 12:47 | 74.97 | 74.97 | 74.97 | 74.97 | 0.4K |
| 12:48 | 74.85 | 74.85 | 74.77 | 74.77 | 3.6K |
| 12:49 | 74.69 | 74.73 | 74.50 | 74.60 | 13.0K |
| 12:54 | 74.56 | 74.63 | 74.56 | 74.63 | 4.5K |
| 12:56 | 74.64 | 74.64 | 74.64 | 74.64 | 0.4K |
| 12:57 | 74.64 | 74.85 | 74.64 | 74.85 | 1.8K |
| 12:59 | 74.88 | 74.88 | 74.88 | 74.88 | 1.0K |
| 13:00 | 74.90 | 74.90 | 74.90 | 74.90 | 0.3K |
| 13:01 | 74.91 | 74.91 | 74.91 | 74.91 | 0.2K |
| 13:02 | 74.99 | 75.03 | 74.99 | 75.03 | 0.7K |
| 13:04 | 75.03 | 75.03 | 75.03 | 75.03 | 0.7K |
| 13:06 | 75.15 | 75.15 | 75.15 | 75.15 | 0.2K |
| 13:07 | 75.12 | 75.12 | 75.02 | 75.02 | 0.6K |
| 13:08 | 75.12 | 75.12 | 75.12 | 75.12 | 1.2K |
| 13:09 | 75.21 | 75.21 | 75.21 | 75.21 | 1.3K |
| 13:11 | 75.12 | 75.12 | 75.12 | 75.12 | 0.4K |
| 13:13 | 75.18 | 75.18 | 75.18 | 75.18 | 0.4K |
| 13:14 | 75.09 | 75.09 | 75.09 | 75.09 | 1.4K |
| 13:15 | 75.17 | 75.17 | 75.17 | 75.17 | 1.3K |
| 13:16 | 75.06 | 75.18 | 75.06 | 75.18 | 2.1K |
| 13:17 | 75.18 | 75.18 | 75.18 | 75.18 | 0.2K |
| 13:18 | 75.18 | 75.20 | 75.18 | 75.20 | 2.0K |
| 13:19 | 75.18 | 75.18 | 75.18 | 75.18 | 0.3K |
| 13:20 | 75.00 | 75.00 | 75.00 | 75.00 | 1.8K |
| 13:21 | 74.94 | 74.94 | 74.94 | 74.94 | 0.6K |
| 13:23 | 74.91 | 74.91 | 74.87 | 74.91 | 0.8K |
| 13:24 | 74.90 | 74.90 | 74.90 | 74.90 | 0.2K |
| 13:25 | 74.92 | 75.05 | 74.92 | 75.05 | 5.3K |
| 13:29 | 75.00 | 75.00 | 75.00 | 75.00 | 0.8K |
| 13:32 | 74.90 | 74.90 | 74.90 | 74.90 | 2.4K |
| 13:33 | 74.84 | 74.84 | 74.84 | 74.84 | 2.5K |
| 13:40 | 74.79 | 74.79 | 74.79 | 74.79 | 0.4K |
| 13:42 | 74.72 | 74.72 | 74.72 | 74.72 | 0.6K |
| 13:44 | 74.74 | 74.74 | 74.74 | 74.74 | 1.9K |
| 13:49 | 74.58 | 74.58 | 74.58 | 74.58 | 0.5K |
| 13:50 | 74.62 | 74.62 | 74.62 | 74.62 | 8.1K |
| 13:51 | 74.61 | 74.61 | 74.61 | 74.61 | 0.8K |
| 13:53 | 74.61 | 74.61 | 74.61 | 74.61 | 0.5K |
| 13:56 | 74.58 | 74.58 | 74.58 | 74.58 | 0.4K |
| 13:57 | 74.58 | 74.58 | 74.58 | 74.58 | 0.8K |
| 13:58 | 74.57 | 74.57 | 74.57 | 74.57 | 0.5K |
| 14:00 | 74.51 | 74.51 | 74.51 | 74.51 | 1.3K |
| 14:01 | 74.50 | 74.50 | 74.50 | 74.50 | 0.4K |
| 14:02 | 74.43 | 74.43 | 74.43 | 74.43 | 0.4K |
| 14:03 | 74.43 | 74.43 | 74.43 | 74.43 | 0.1K |
| 14:04 | 74.39 | 74.39 | 74.36 | 74.36 | 0.8K |
| 14:06 | 74.37 | 74.37 | 74.37 | 74.37 | 0.2K |
| 14:07 | 74.37 | 74.37 | 74.37 | 74.37 | 0.2K |
| 14:08 | 74.36 | 74.36 | 74.36 | 74.36 | 0.3K |
| 14:09 | 74.36 | 74.36 | 74.36 | 74.36 | 0.9K |
| 14:10 | 74.32 | 74.32 | 74.32 | 74.32 | 0.1K |
| 14:12 | 74.34 | 74.34 | 74.34 | 74.34 | 0.2K |
| 14:13 | 74.33 | 74.33 | 74.33 | 74.33 | 1.0K |
| 14:15 | 74.54 | 74.54 | 74.44 | 74.44 | 2.3K |
| 14:17 | 74.56 | 74.60 | 74.56 | 74.60 | 1.0K |
| 14:18 | 74.67 | 74.67 | 74.66 | 74.66 | 1.3K |
| 14:20 | 74.55 | 74.55 | 74.55 | 74.55 | 0.3K |
| 14:21 | 74.65 | 74.66 | 74.65 | 74.66 | 2.9K |
| 14:22 | 74.64 | 74.64 | 74.64 | 74.64 | 0.5K |
| 14:23 | 74.63 | 74.63 | 74.58 | 74.58 | 3.0K |
| 14:26 | 74.74 | 74.74 | 74.74 | 74.74 | 0.7K |
| 14:28 | 74.70 | 74.70 | 74.70 | 74.69 | 0.6K |
| 14:32 | 74.61 | 74.69 | 74.61 | 74.68 | 0.4K |
| 14:33 | 74.60 | 74.60 | 74.60 | 74.60 | 1.2K |
| 14:34 | 74.65 | 74.65 | 74.65 | 74.65 | 1.2K |
| 14:35 | 74.78 | 74.78 | 74.78 | 74.78 | 0.1K |
| 14:36 | 74.68 | 74.68 | 74.59 | 74.59 | 2.8K |
| 14:40 | 74.75 | 74.93 | 74.75 | 74.84 | 2.6K |
| 14:45 | 74.79 | 74.79 | 74.78 | 74.78 | 0.8K |
| 14:46 | 74.83 | 74.83 | 74.83 | 74.83 | 0.8K |
| 14:49 | 74.81 | 74.81 | 74.81 | 74.81 | 0.3K |
| 14:50 | 74.86 | 74.86 | 74.86 | 74.86 | 0.4K |
| 14:52 | 74.84 | 74.84 | 74.84 | 74.83 | 0.3K |
| 14:53 | 74.80 | 74.80 | 74.71 | 74.71 | 3.2K |
| 14:54 | 74.67 | 74.68 | 74.64 | 74.66 | 3.1K |
| 14:56 | 74.66 | 74.66 | 74.66 | 74.66 | 0.9K |
| 14:59 | 74.65 | 74.65 | 74.65 | 74.65 | 1.4K |
| 15:01 | 74.65 | 74.65 | 74.64 | 74.64 | 1.0K |
| 15:03 | 74.62 | 74.62 | 74.62 | 74.62 | 0.2K |
| 15:05 | 74.67 | 74.67 | 74.67 | 74.67 | 0.3K |
| 15:06 | 74.61 | 74.61 | 74.61 | 74.61 | 0.6K |
| 15:07 | 74.59 | 74.59 | 74.59 | 74.59 | 0.9K |
| 15:08 | 74.58 | 74.59 | 74.58 | 74.59 | 0.5K |
| 15:09 | 74.61 | 74.61 | 74.50 | 74.52 | 2.5K |
| 15:10 | 74.50 | 74.50 | 74.50 | 74.50 | 2.2K |
| 15:13 | 74.58 | 74.58 | 74.58 | 74.58 | 1.1K |
| 15:16 | 74.61 | 74.61 | 74.61 | 74.61 | 1.0K |
| 15:18 | 74.57 | 74.61 | 74.57 | 74.61 | 1.8K |
| 15:19 | 74.57 | 74.58 | 74.57 | 74.58 | 0.6K |
| 15:20 | 74.62 | 74.74 | 74.62 | 74.74 | 1.4K |
| 15:21 | 74.69 | 74.69 | 74.69 | 74.69 | 1.1K |
| 15:22 | 74.67 | 74.67 | 74.67 | 74.67 | 0.2K |
| 15:23 | 74.66 | 74.66 | 74.65 | 74.65 | 2.0K |
| 15:26 | 74.59 | 74.59 | 74.59 | 74.59 | 0.4K |
| 15:27 | 74.59 | 74.62 | 74.59 | 74.61 | 8.5K |
| 15:30 | 74.67 | 74.69 | 74.67 | 74.69 | 0.6K |
| 15:31 | 74.73 | 74.73 | 74.73 | 74.73 | 1.9K |
| 15:32 | 74.74 | 74.74 | 74.74 | 74.74 | 0.8K |
| 15:34 | 74.78 | 74.78 | 74.76 | 74.76 | 0.8K |
| 15:35 | 74.76 | 74.76 | 74.76 | 74.76 | 0.1K |
| 15:36 | 74.76 | 74.76 | 74.70 | 74.70 | 1.5K |
| 15:37 | 74.70 | 74.70 | 74.62 | 74.62 | 3.1K |
| 15:38 | 74.60 | 74.60 | 74.60 | 74.60 | 0.7K |
| 15:40 | 74.58 | 74.66 | 74.58 | 74.66 | 1.0K |
| 15:41 | 74.66 | 74.66 | 74.66 | 74.66 | 0.7K |
| 15:42 | 74.73 | 74.73 | 74.73 | 74.72 | 0.5K |
| 15:43 | 74.67 | 74.67 | 74.66 | 74.66 | 1.1K |
| 15:44 | 74.71 | 74.71 | 74.71 | 74.71 | 1.6K |
| 15:45 | 74.76 | 74.76 | 74.76 | 74.76 | 1.1K |
| 15:46 | 74.71 | 74.71 | 74.71 | 74.71 | 1.3K |
| 15:47 | 74.72 | 74.72 | 74.68 | 74.68 | 1.4K |
| 15:49 | 74.71 | 74.86 | 74.71 | 74.86 | 1.9K |
| 15:50 | 74.80 | 74.88 | 74.80 | 74.80 | 2.0K |
| 15:51 | 74.89 | 74.89 | 74.88 | 74.88 | 0.5K |
| 15:52 | 74.82 | 74.93 | 74.82 | 74.90 | 6.2K |
| 15:53 | 74.99 | 75.07 | 74.99 | 75.07 | 0.7K |
| 15:54 | 75.01 | 75.07 | 74.99 | 74.99 | 8.0K |
| 15:55 | 74.90 | 74.93 | 74.80 | 74.86 | 5.7K |
| 15:56 | 74.82 | 74.85 | 74.80 | 74.85 | 2.5K |
| 15:57 | 74.82 | 74.98 | 74.82 | 74.96 | 5.8K |
| 15:58 | 74.93 | 75.09 | 74.93 | 75.09 | 7.0K |
| 15:59 | 75.05 | 75.16 | 75.05 | 75.12 | 87.0K |