157.99
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 161.24 | 161.24 | 161.24 | 161.24 | 3.8K |
| 09:15 | 161.24 | 161.24 | 159.11 | 160.10 | 6.6K |
| 09:16 | 160.10 | 160.41 | 159.20 | 159.78 | 4.2K |
| 09:17 | 159.78 | 159.78 | 159.34 | 159.53 | 0.3K |
| 09:18 | 159.75 | 159.75 | 159.53 | 159.53 | 1.8K |
| 09:19 | 159.53 | 159.53 | 159.09 | 159.37 | 0.3K |
| 09:20 | 159.10 | 159.41 | 158.90 | 159.24 | 1.6K |
| 09:21 | 158.92 | 158.92 | 158.92 | 158.92 | 0.2K |
| 09:22 | 159.30 | 159.30 | 159.30 | 159.30 | 1.2K |
| 09:23 | 159.19 | 159.28 | 158.92 | 159.08 | 1.1K |
| 09:24 | 159.08 | 159.08 | 158.83 | 158.96 | 0.3K |
| 09:25 | 158.83 | 158.93 | 158.83 | 158.93 | 0.2K |
| 09:26 | 158.70 | 158.98 | 158.70 | 158.97 | 0.2K |
| 09:27 | 159.06 | 159.06 | 159.06 | 159.06 | 0.4K |
| 09:28 | 158.94 | 159.18 | 158.94 | 159.18 | 0.8K |
| 09:29 | 159.30 | 159.30 | 159.30 | 159.30 | 1.2K |
| 09:30 | 159.60 | 159.91 | 159.53 | 159.53 | 2.3K |
| 09:31 | 159.54 | 159.54 | 159.08 | 159.22 | 0.4K |
| 09:32 | 159.37 | 159.37 | 159.37 | 159.37 | 0.0K |
| 09:33 | 159.39 | 159.39 | 159.39 | 159.39 | 0.0K |
| 09:34 | 159.40 | 159.40 | 159.25 | 159.25 | 1.2K |
| 09:35 | 159.07 | 159.07 | 159.07 | 159.07 | 0.3K |
| 09:36 | 159.33 | 159.33 | 158.88 | 159.13 | 0.2K |
| 09:37 | 158.88 | 159.00 | 158.88 | 159.00 | 0.0K |
| 09:38 | 158.85 | 158.85 | 158.85 | 158.85 | 0.4K |
| 09:40 | 158.83 | 158.93 | 158.83 | 158.93 | 1.4K |
| 09:41 | 158.68 | 158.82 | 158.68 | 158.82 | 1.3K |
| 09:42 | 158.60 | 159.04 | 158.60 | 159.04 | 2.8K |
| 09:43 | 159.19 | 159.19 | 159.19 | 159.19 | 1.0K |
| 09:44 | 159.22 | 159.22 | 158.92 | 158.92 | 0.1K |
| 09:46 | 158.90 | 158.90 | 158.90 | 158.90 | 0.0K |
| 09:47 | 158.87 | 158.87 | 158.87 | 158.87 | 0.1K |
| 09:48 | 158.63 | 158.63 | 158.63 | 158.63 | 0.6K |
| 09:50 | 158.57 | 158.57 | 158.57 | 158.57 | 0.1K |
| 09:51 | 158.56 | 158.60 | 158.56 | 158.60 | 0.3K |
| 09:52 | 158.60 | 158.60 | 158.40 | 158.40 | 1.2K |
| 09:53 | 158.14 | 158.18 | 158.14 | 158.18 | 0.1K |
| 09:54 | 158.20 | 158.20 | 158.20 | 158.20 | 0.0K |
| 09:55 | 158.36 | 158.41 | 158.36 | 158.41 | 0.5K |
| 09:56 | 158.70 | 158.70 | 158.70 | 158.70 | 0.3K |
| 09:57 | 158.53 | 158.53 | 158.53 | 158.53 | 0.0K |
| 09:59 | 158.31 | 158.31 | 158.31 | 158.31 | 0.1K |
| 10:00 | 158.51 | 158.52 | 158.51 | 158.52 | 0.0K |
| 10:01 | 158.51 | 158.51 | 158.51 | 158.51 | 0.0K |
| 10:02 | 158.50 | 158.50 | 158.39 | 158.39 | 0.1K |
| 10:04 | 158.42 | 158.42 | 158.35 | 158.35 | 0.3K |
| 10:07 | 158.17 | 158.68 | 158.17 | 158.68 | 1.2K |
| 10:08 | 158.59 | 158.59 | 158.59 | 158.59 | 0.5K |
| 10:09 | 158.64 | 158.64 | 158.64 | 158.64 | 0.3K |
| 10:10 | 158.73 | 158.73 | 158.65 | 158.65 | 0.2K |
| 10:11 | 158.65 | 158.65 | 158.65 | 158.65 | 0.0K |
| 10:12 | 158.50 | 158.50 | 158.50 | 158.50 | 0.1K |
| 10:14 | 158.44 | 158.44 | 158.44 | 158.44 | 0.1K |
| 10:17 | 158.59 | 158.59 | 158.55 | 158.55 | 0.2K |
| 10:18 | 158.20 | 158.20 | 158.10 | 158.10 | 2.2K |
| 10:19 | 158.31 | 158.31 | 158.17 | 158.17 | 0.5K |
| 10:20 | 158.39 | 158.39 | 158.39 | 158.39 | 0.0K |
| 10:21 | 158.04 | 158.04 | 157.69 | 157.85 | 2.6K |
| 10:22 | 157.77 | 158.07 | 157.77 | 158.07 | 0.3K |
| 10:24 | 157.91 | 157.91 | 157.91 | 157.91 | 0.2K |
| 10:26 | 157.91 | 157.91 | 157.91 | 157.91 | 0.1K |
| 10:27 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0K |
| 10:28 | 157.80 | 157.80 | 157.80 | 157.80 | 1.6K |
| 10:29 | 157.80 | 157.80 | 157.80 | 157.80 | 0.0K |
| 10:30 | 157.80 | 157.80 | 157.50 | 157.50 | 0.1K |
| 10:31 | 157.73 | 157.79 | 157.57 | 157.79 | 0.8K |
| 10:32 | 157.79 | 157.79 | 157.79 | 157.79 | 0.0K |
| 10:37 | 157.52 | 157.52 | 157.52 | 157.52 | 0.1K |
| 10:39 | 157.60 | 157.78 | 157.60 | 157.78 | 0.1K |
| 10:41 | 157.82 | 157.82 | 157.82 | 157.82 | 0.1K |
| 10:44 | 157.91 | 157.91 | 157.91 | 157.91 | 0.0K |
| 10:45 | 157.66 | 157.67 | 157.60 | 157.67 | 0.7K |
| 10:46 | 157.86 | 157.86 | 157.86 | 157.86 | 0.1K |
| 10:47 | 157.63 | 157.63 | 157.51 | 157.51 | 1.1K |
| 10:48 | 157.71 | 157.71 | 157.50 | 157.50 | 0.2K |
| 10:49 | 157.71 | 157.71 | 157.71 | 157.71 | 0.0K |
| 10:50 | 157.51 | 157.51 | 157.51 | 157.51 | 0.0K |
| 10:51 | 157.51 | 157.51 | 157.51 | 157.51 | 0.0K |
| 10:52 | 157.50 | 157.50 | 157.20 | 157.20 | 0.2K |
| 10:53 | 157.17 | 157.17 | 157.17 | 157.17 | 0.1K |
| 10:54 | 156.68 | 156.91 | 156.68 | 156.91 | 5.3K |
| 10:56 | 156.93 | 156.93 | 156.93 | 156.93 | 0.0K |
| 10:58 | 157.13 | 157.13 | 157.13 | 157.13 | 0.0K |
| 10:59 | 157.20 | 157.20 | 157.01 | 157.01 | 0.3K |
| 11:01 | 157.01 | 157.01 | 157.01 | 157.01 | 0.2K |
| 11:04 | 156.91 | 156.91 | 156.91 | 156.91 | 0.3K |
| 11:05 | 157.11 | 157.11 | 157.11 | 157.11 | 0.0K |
| 11:06 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0K |
| 11:09 | 156.99 | 156.99 | 156.99 | 156.99 | 0.2K |
| 11:10 | 156.76 | 156.76 | 156.76 | 156.76 | 0.0K |
| 11:11 | 156.73 | 156.73 | 156.73 | 156.73 | 1.1K |
| 11:12 | 156.50 | 156.50 | 156.50 | 156.50 | 0.5K |
| 11:14 | 156.67 | 156.67 | 156.67 | 156.67 | 0.1K |
| 11:16 | 156.50 | 156.50 | 156.50 | 156.50 | 0.5K |
| 11:19 | 156.40 | 156.40 | 156.40 | 156.40 | 0.1K |
| 11:20 | 156.41 | 156.41 | 156.41 | 156.41 | 0.1K |
| 11:22 | 156.56 | 156.56 | 156.56 | 156.56 | 0.0K |
| 11:23 | 156.69 | 156.69 | 156.69 | 156.69 | 0.5K |
| 11:25 | 156.65 | 156.65 | 156.65 | 156.65 | 0.1K |
| 11:26 | 156.46 | 156.46 | 156.46 | 156.46 | 0.1K |
| 11:33 | 156.47 | 156.47 | 156.47 | 156.47 | 0.1K |
| 11:34 | 156.69 | 156.83 | 156.69 | 156.83 | 0.9K |
| 11:35 | 156.80 | 156.80 | 156.80 | 156.80 | 0.0K |
| 11:39 | 156.87 | 156.87 | 156.87 | 156.87 | 0.0K |
| 11:40 | 157.01 | 157.01 | 157.01 | 157.01 | 0.0K |
| 11:41 | 157.07 | 157.07 | 156.71 | 156.71 | 1.2K |
| 11:48 | 156.79 | 156.79 | 156.79 | 156.79 | 0.0K |
| 11:50 | 157.07 | 157.07 | 157.07 | 157.07 | 0.1K |
| 11:53 | 156.81 | 156.81 | 156.64 | 156.64 | 1.1K |
| 11:58 | 156.85 | 156.85 | 156.85 | 156.85 | 0.1K |
| 12:11 | 157.08 | 157.20 | 157.08 | 157.20 | 0.1K |
| 12:13 | 156.95 | 156.95 | 156.95 | 156.95 | 0.9K |
| 12:15 | 156.95 | 156.95 | 156.85 | 156.85 | 0.8K |
| 12:16 | 156.93 | 156.93 | 156.93 | 156.93 | 0.2K |
| 12:17 | 156.80 | 156.80 | 156.80 | 156.80 | 0.1K |
| 12:20 | 156.89 | 156.89 | 156.89 | 156.89 | 0.0K |
| 12:21 | 156.75 | 156.75 | 156.75 | 156.75 | 0.0K |
| 12:29 | 156.80 | 156.80 | 156.79 | 156.79 | 0.1K |
| 12:30 | 156.79 | 156.79 | 156.77 | 156.77 | 0.1K |
| 12:32 | 156.75 | 156.75 | 156.75 | 156.75 | 0.0K |
| 12:33 | 156.79 | 156.79 | 156.79 | 156.79 | 0.2K |
| 12:37 | 156.82 | 156.82 | 156.82 | 156.82 | 0.8K |
| 12:39 | 156.85 | 156.85 | 156.85 | 156.85 | 0.0K |
| 12:41 | 156.86 | 156.86 | 156.75 | 156.75 | 5.4K |
| 12:42 | 156.64 | 156.85 | 156.64 | 156.85 | 0.0K |
| 12:43 | 156.85 | 156.85 | 156.85 | 156.85 | 0.6K |
| 12:44 | 157.00 | 157.25 | 157.00 | 157.25 | 2.0K |
| 12:45 | 157.25 | 157.55 | 157.00 | 157.00 | 2.8K |
| 12:46 | 156.98 | 156.98 | 156.98 | 156.98 | 0.0K |
| 12:47 | 157.00 | 157.00 | 156.90 | 157.00 | 0.2K |
| 12:48 | 156.90 | 156.90 | 156.90 | 156.90 | 0.0K |
| 12:50 | 157.00 | 157.00 | 156.90 | 156.90 | 0.0K |
| 12:51 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0K |
| 12:52 | 156.81 | 156.81 | 156.81 | 156.81 | 0.2K |
| 12:53 | 156.96 | 157.00 | 156.96 | 157.00 | 0.7K |
| 12:56 | 157.01 | 157.01 | 157.01 | 157.01 | 0.6K |
| 12:57 | 157.26 | 157.26 | 157.26 | 157.26 | 0.0K |
| 13:01 | 157.25 | 157.38 | 157.25 | 157.38 | 0.3K |
| 13:02 | 157.50 | 157.50 | 157.50 | 157.50 | 0.2K |
| 13:03 | 157.50 | 157.50 | 157.50 | 157.50 | 0.3K |
| 13:05 | 157.30 | 157.30 | 157.25 | 157.25 | 0.1K |
| 13:06 | 157.06 | 157.06 | 157.06 | 157.06 | 0.0K |
| 13:08 | 157.26 | 157.26 | 157.26 | 157.26 | 0.0K |
| 13:10 | 157.07 | 157.07 | 157.07 | 157.07 | 0.0K |
| 13:11 | 157.26 | 157.26 | 157.26 | 157.26 | 0.0K |
| 13:16 | 157.08 | 157.08 | 157.08 | 157.08 | 0.0K |
| 13:19 | 157.26 | 157.26 | 157.26 | 157.26 | 0.0K |
| 13:20 | 157.27 | 157.27 | 157.27 | 157.27 | 0.0K |
| 13:23 | 157.10 | 157.10 | 157.02 | 157.02 | 0.2K |
| 13:26 | 156.86 | 156.86 | 156.86 | 156.86 | 1.4K |
| 13:28 | 156.91 | 156.91 | 156.91 | 156.91 | 0.0K |
| 13:30 | 157.07 | 157.07 | 156.85 | 156.85 | 0.0K |
| 13:33 | 156.86 | 156.86 | 156.86 | 156.86 | 0.0K |
| 13:37 | 156.94 | 157.08 | 156.94 | 157.08 | 0.5K |
| 13:38 | 157.27 | 157.59 | 157.27 | 157.59 | 1.7K |
| 13:39 | 157.59 | 157.59 | 157.45 | 157.45 | 1.0K |
| 13:40 | 157.68 | 158.00 | 157.68 | 158.00 | 2.8K |
| 13:41 | 158.00 | 158.29 | 158.00 | 158.29 | 1.3K |
| 13:42 | 158.94 | 158.94 | 158.10 | 158.10 | 2.7K |
| 13:43 | 158.08 | 158.17 | 157.87 | 158.17 | 0.4K |
| 13:44 | 158.01 | 158.01 | 157.81 | 157.98 | 1.9K |
| 13:45 | 158.79 | 158.79 | 158.79 | 158.79 | 1.0K |
| 13:46 | 159.17 | 159.29 | 158.91 | 158.91 | 3.2K |
| 13:47 | 158.75 | 159.12 | 158.62 | 159.12 | 1.0K |
| 13:48 | 158.73 | 158.73 | 158.42 | 158.42 | 0.3K |
| 13:49 | 158.51 | 158.94 | 158.42 | 158.94 | 1.2K |
| 13:50 | 158.99 | 164.53 | 158.99 | 164.05 | 79.6K |
| 13:51 | 163.26 | 163.50 | 162.32 | 162.59 | 15.5K |
| 13:52 | 162.59 | 163.90 | 161.26 | 161.26 | 17.9K |
| 13:53 | 161.62 | 162.49 | 161.62 | 162.49 | 5.1K |
| 13:54 | 162.32 | 162.92 | 162.00 | 162.92 | 16.3K |
| 13:55 | 162.98 | 164.00 | 162.94 | 164.00 | 35.1K |
| 13:56 | 164.12 | 164.12 | 163.43 | 163.50 | 10.3K |
| 13:57 | 163.79 | 164.70 | 163.50 | 163.77 | 49.5K |
| 13:58 | 163.65 | 163.89 | 163.00 | 163.31 | 18.6K |
| 13:59 | 163.00 | 163.30 | 162.80 | 163.12 | 7.8K |
| 14:00 | 162.80 | 163.30 | 162.80 | 162.90 | 6.9K |
| 14:01 | 162.91 | 163.00 | 162.65 | 162.99 | 8.4K |
| 14:02 | 163.23 | 163.30 | 162.72 | 163.00 | 4.6K |
| 14:03 | 162.96 | 163.05 | 162.73 | 163.05 | 5.9K |
| 14:04 | 163.10 | 163.10 | 162.84 | 162.88 | 6.6K |
| 14:05 | 162.64 | 162.80 | 162.42 | 162.53 | 5.4K |
| 14:06 | 163.29 | 163.40 | 163.01 | 163.08 | 10.3K |
| 14:07 | 163.08 | 163.08 | 162.80 | 163.00 | 2.4K |
| 14:08 | 163.01 | 163.23 | 163.00 | 163.00 | 2.1K |
| 14:09 | 163.05 | 163.40 | 162.91 | 163.40 | 4.5K |
| 14:10 | 163.09 | 163.29 | 162.97 | 162.97 | 2.7K |
| 14:11 | 163.44 | 164.00 | 163.44 | 163.75 | 8.8K |
| 14:12 | 163.75 | 163.75 | 163.26 | 163.49 | 2.8K |
| 14:13 | 163.75 | 163.90 | 163.52 | 163.70 | 13.4K |
| 14:14 | 163.69 | 163.89 | 163.05 | 163.77 | 5.0K |
| 14:15 | 163.79 | 163.80 | 163.70 | 163.70 | 1.6K |
| 14:16 | 163.54 | 163.54 | 163.08 | 163.12 | 9.2K |
| 14:17 | 163.13 | 163.59 | 163.13 | 163.59 | 0.9K |
| 14:18 | 163.67 | 163.67 | 163.25 | 163.51 | 0.7K |
| 14:19 | 163.60 | 163.64 | 163.38 | 163.38 | 1.1K |
| 14:20 | 163.38 | 163.67 | 163.37 | 163.67 | 0.9K |
| 14:21 | 163.67 | 163.67 | 163.38 | 163.38 | 1.5K |
| 14:22 | 163.38 | 163.38 | 163.37 | 163.37 | 0.4K |
| 14:23 | 163.52 | 163.52 | 163.50 | 163.50 | 0.7K |
| 14:24 | 163.29 | 163.29 | 163.18 | 163.29 | 0.5K |
| 14:25 | 163.29 | 163.41 | 163.29 | 163.30 | 0.4K |
| 14:26 | 163.20 | 163.20 | 162.80 | 163.08 | 3.7K |
| 14:27 | 163.10 | 163.70 | 163.10 | 163.31 | 14.7K |
| 14:28 | 163.32 | 163.65 | 163.32 | 163.65 | 3.1K |
| 14:29 | 163.66 | 163.66 | 163.61 | 163.61 | 1.0K |
| 14:30 | 163.40 | 163.40 | 163.02 | 163.27 | 1.4K |
| 14:31 | 163.25 | 163.25 | 163.25 | 163.25 | 0.1K |
| 14:32 | 163.25 | 163.25 | 163.25 | 163.25 | 0.0K |
| 14:33 | 163.25 | 163.25 | 163.25 | 163.25 | 1.0K |
| 14:34 | 163.02 | 163.02 | 163.00 | 163.00 | 0.1K |
| 14:35 | 163.22 | 163.22 | 163.00 | 163.00 | 1.4K |
| 14:36 | 162.82 | 162.91 | 162.73 | 162.81 | 1.0K |
| 14:37 | 162.81 | 162.99 | 162.81 | 162.99 | 0.1K |
| 14:38 | 162.99 | 162.99 | 162.74 | 162.74 | 0.4K |
| 14:39 | 162.99 | 163.90 | 162.99 | 163.90 | 6.3K |
| 14:40 | 163.72 | 163.89 | 163.50 | 163.75 | 12.4K |
| 14:41 | 163.50 | 163.78 | 163.50 | 163.78 | 1.5K |
| 14:42 | 163.50 | 163.71 | 163.50 | 163.52 | 2.9K |
| 14:43 | 163.50 | 163.52 | 163.08 | 163.08 | 2.3K |
| 14:44 | 163.28 | 163.44 | 163.10 | 163.27 | 0.4K |
| 14:45 | 163.27 | 163.45 | 163.27 | 163.45 | 1.3K |
| 14:46 | 163.46 | 164.60 | 163.29 | 164.60 | 15.3K |
| 14:47 | 164.15 | 164.25 | 163.77 | 164.15 | 20.2K |
| 14:48 | 164.00 | 164.00 | 163.52 | 163.53 | 3.1K |
| 14:49 | 163.52 | 163.71 | 163.52 | 163.52 | 1.3K |
| 14:50 | 163.54 | 163.54 | 163.54 | 163.54 | 0.3K |
| 14:51 | 163.72 | 163.72 | 163.72 | 163.72 | 0.1K |
| 14:52 | 163.72 | 163.88 | 163.72 | 163.72 | 2.6K |
| 14:53 | 163.87 | 163.95 | 163.73 | 163.95 | 1.0K |
| 14:54 | 163.87 | 163.89 | 163.74 | 163.88 | 0.9K |
| 14:55 | 163.87 | 163.87 | 163.72 | 163.75 | 0.4K |
| 14:56 | 163.75 | 163.95 | 163.73 | 163.73 | 2.6K |
| 14:57 | 163.86 | 163.86 | 163.71 | 163.71 | 2.0K |
| 14:58 | 163.72 | 163.72 | 163.71 | 163.72 | 0.8K |
| 14:59 | 164.00 | 164.00 | 163.52 | 163.52 | 5.7K |
| 15:00 | 163.48 | 163.65 | 163.27 | 163.36 | 3.0K |
| 15:01 | 163.15 | 163.28 | 163.15 | 163.28 | 1.0K |
| 15:02 | 163.22 | 163.30 | 163.16 | 163.30 | 0.7K |
| 15:03 | 163.34 | 163.34 | 163.16 | 163.17 | 0.6K |
| 15:04 | 163.19 | 163.19 | 163.09 | 163.09 | 1.6K |
| 15:05 | 163.30 | 163.30 | 163.17 | 163.30 | 2.0K |
| 15:06 | 163.43 | 163.67 | 163.43 | 163.45 | 2.7K |
| 15:07 | 163.31 | 163.45 | 163.30 | 163.45 | 0.5K |
| 15:08 | 163.34 | 163.40 | 163.32 | 163.32 | 1.5K |
| 15:09 | 163.30 | 163.35 | 163.30 | 163.34 | 1.4K |
| 15:10 | 163.35 | 163.35 | 163.33 | 163.35 | 0.2K |
| 15:11 | 163.36 | 163.37 | 163.36 | 163.37 | 0.4K |
| 15:12 | 163.39 | 163.45 | 163.33 | 163.33 | 1.5K |
| 15:13 | 163.33 | 163.45 | 163.33 | 163.45 | 1.5K |
| 15:14 | 163.40 | 163.65 | 163.40 | 163.65 | 0.3K |
| 15:15 | 163.39 | 163.75 | 163.39 | 163.50 | 2.1K |
| 15:16 | 163.47 | 163.47 | 163.00 | 163.00 | 12.9K |
| 15:17 | 163.23 | 163.23 | 162.50 | 162.50 | 14.5K |
| 15:18 | 162.79 | 162.81 | 162.50 | 162.50 | 6.6K |
| 15:19 | 162.79 | 163.50 | 162.79 | 163.50 | 3.2K |
| 15:20 | 163.48 | 163.49 | 162.82 | 162.87 | 6.3K |
| 15:21 | 162.82 | 162.92 | 162.82 | 162.92 | 0.8K |
| 15:22 | 163.00 | 163.28 | 163.00 | 163.15 | 1.8K |
| 15:23 | 163.27 | 163.27 | 163.00 | 163.00 | 2.7K |
| 15:24 | 163.00 | 163.33 | 163.00 | 163.30 | 4.3K |
| 15:25 | 163.01 | 163.70 | 163.01 | 163.40 | 3.0K |
| 15:26 | 163.06 | 163.42 | 163.06 | 163.40 | 1.7K |
| 15:27 | 163.40 | 163.40 | 163.20 | 163.22 | 4.8K |
| 15:28 | 163.22 | 163.70 | 163.22 | 163.50 | 8.9K |
| 15:29 | 163.52 | 164.00 | 163.23 | 163.23 | 5.9K |