75.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 77.00 | 77.00 | 76.18 | 76.18 | 229.2K |
| 08:01 | 75.31 | 76.15 | 75.31 | 76.15 | 16.2K |
| 08:02 | 76.50 | 76.60 | 76.50 | 76.60 | 3.8K |
| 08:03 | 76.55 | 76.55 | 76.55 | 76.55 | 0.2K |
| 08:04 | 76.00 | 76.00 | 76.00 | 76.00 | 6.0K |
| 08:05 | 76.55 | 77.60 | 76.38 | 77.60 | 180.0K |
| 08:06 | 77.80 | 77.86 | 77.27 | 77.27 | 88.6K |
| 08:07 | 77.09 | 77.40 | 77.09 | 77.38 | 21.0K |
| 08:08 | 77.80 | 77.80 | 77.60 | 77.60 | 9.1K |
| 08:09 | 77.26 | 77.82 | 77.26 | 77.82 | 11.7K |
| 08:11 | 78.00 | 78.40 | 77.80 | 78.40 | 328.7K |
| 08:12 | 78.00 | 78.00 | 78.00 | 78.00 | 15.7K |
| 08:13 | 79.00 | 79.80 | 79.00 | 79.80 | 107.6K |
| 08:14 | 79.51 | 79.51 | 79.51 | 79.51 | 10.4K |
| 08:16 | 79.80 | 79.80 | 79.35 | 79.35 | 38.0K |
| 08:17 | 79.40 | 79.60 | 79.40 | 79.60 | 28.7K |
| 08:20 | 79.30 | 79.80 | 78.80 | 79.17 | 58.2K |
| 08:21 | 79.30 | 79.30 | 79.30 | 79.30 | 2.0K |
| 08:22 | 79.08 | 79.46 | 79.08 | 79.46 | 51.1K |
| 08:23 | 79.60 | 79.60 | 79.00 | 79.43 | 16.8K |
| 08:25 | 79.41 | 79.41 | 79.36 | 79.36 | 2.6K |
| 08:26 | 79.41 | 79.41 | 79.33 | 79.33 | 10.3K |
| 08:27 | 79.41 | 79.60 | 79.41 | 79.60 | 53.4K |
| 08:28 | 79.40 | 79.40 | 79.40 | 79.40 | 17.6K |
| 08:29 | 79.30 | 79.30 | 79.20 | 79.30 | 75.4K |
| 08:30 | 79.01 | 79.46 | 79.01 | 79.46 | 37.8K |
| 08:31 | 79.72 | 79.72 | 79.72 | 79.72 | 0.0K |
| 08:33 | 79.01 | 79.40 | 78.60 | 78.60 | 27.0K |
| 08:34 | 78.00 | 78.00 | 78.00 | 78.00 | 4.0K |
| 08:35 | 79.00 | 79.00 | 79.00 | 79.00 | 22.0K |
| 08:36 | 78.71 | 79.20 | 78.71 | 79.20 | 0.3K |
| 08:37 | 79.13 | 79.13 | 79.13 | 79.13 | 0.1K |
| 08:38 | 78.90 | 78.90 | 78.90 | 78.90 | 16.5K |
| 08:39 | 79.00 | 79.00 | 78.70 | 78.70 | 6.4K |
| 08:41 | 79.00 | 79.00 | 77.60 | 77.60 | 74.4K |
| 08:42 | 77.35 | 77.35 | 77.35 | 77.35 | 10.0K |
| 08:43 | 77.54 | 77.54 | 77.40 | 77.40 | 20.0K |
| 08:44 | 77.50 | 77.50 | 77.50 | 77.50 | 0.7K |
| 08:45 | 77.74 | 77.74 | 77.74 | 77.74 | 12.0K |
| 08:46 | 77.74 | 77.74 | 77.74 | 77.74 | 1.1K |
| 08:47 | 77.74 | 77.74 | 77.40 | 77.40 | 35.7K |
| 08:49 | 77.40 | 77.40 | 77.00 | 77.26 | 16.0K |
| 08:50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.3K |
| 08:52 | 77.12 | 77.50 | 77.12 | 77.50 | 10.5K |
| 08:53 | 77.10 | 77.60 | 77.10 | 77.60 | 2.4K |
| 08:54 | 77.00 | 77.80 | 77.00 | 77.80 | 16.9K |
| 08:55 | 77.64 | 77.64 | 77.64 | 77.64 | 6.0K |
| 08:56 | 77.80 | 77.80 | 77.70 | 77.70 | 0.7K |
| 09:01 | 77.20 | 77.60 | 77.20 | 77.60 | 11.6K |
| 09:02 | 77.70 | 77.70 | 77.70 | 77.70 | 0.0K |
| 09:05 | 77.38 | 77.70 | 77.38 | 77.70 | 56.3K |
| 09:06 | 78.00 | 78.00 | 78.00 | 78.00 | 44.7K |
| 09:08 | 78.00 | 78.00 | 78.00 | 78.00 | 0.4K |
| 09:09 | 77.56 | 77.56 | 77.56 | 77.56 | 0.8K |
| 09:13 | 77.40 | 77.40 | 77.40 | 77.40 | 100.2K |
| 09:14 | 77.99 | 77.99 | 77.99 | 77.99 | 1.5K |
| 09:15 | 77.54 | 77.54 | 77.54 | 77.54 | 10.0K |
| 09:17 | 77.40 | 77.40 | 77.40 | 77.40 | 7.0K |
| 09:18 | 77.40 | 77.54 | 77.40 | 77.54 | 18.2K |
| 09:19 | 77.50 | 77.55 | 77.50 | 77.55 | 4.4K |
| 09:20 | 77.34 | 77.34 | 77.34 | 77.34 | 5.0K |
| 09:21 | 77.63 | 77.63 | 77.63 | 77.63 | 1.0K |
| 09:22 | 77.20 | 77.62 | 77.20 | 77.62 | 6.9K |
| 09:25 | 77.28 | 77.28 | 77.00 | 77.00 | 65.6K |
| 09:26 | 77.22 | 77.40 | 77.22 | 77.24 | 3.0K |
| 09:29 | 77.40 | 77.40 | 77.40 | 77.40 | 3.4K |
| 09:37 | 77.00 | 77.00 | 77.00 | 77.00 | 50.8K |
| 09:38 | 77.20 | 77.20 | 77.20 | 77.20 | 1.2K |
| 09:39 | 76.80 | 76.95 | 76.80 | 76.95 | 2.6K |
| 09:40 | 77.20 | 77.20 | 77.20 | 77.20 | 12.3K |
| 09:41 | 77.43 | 77.60 | 77.43 | 77.60 | 107.5K |
| 09:42 | 77.60 | 77.60 | 77.60 | 77.60 | 8.3K |
| 09:43 | 77.54 | 77.54 | 77.54 | 77.54 | 1.8K |
| 09:45 | 78.00 | 78.00 | 78.00 | 78.00 | 7.6K |
| 09:47 | 77.83 | 77.83 | 77.83 | 77.83 | 0.0K |
| 09:48 | 77.80 | 77.80 | 77.54 | 77.54 | 11.8K |
| 09:54 | 77.54 | 77.54 | 77.54 | 77.54 | 25.0K |
| 09:55 | 77.80 | 77.80 | 77.80 | 77.80 | 19.2K |
| 09:56 | 77.60 | 77.60 | 77.60 | 77.60 | 0.1K |
| 10:02 | 77.43 | 77.43 | 77.43 | 77.43 | 0.1K |
| 10:09 | 77.36 | 77.36 | 77.36 | 77.36 | 0.6K |
| 10:10 | 77.60 | 77.60 | 77.40 | 77.40 | 7.9K |
| 10:11 | 77.35 | 77.35 | 77.35 | 77.35 | 9.1K |
| 10:15 | 77.35 | 77.35 | 77.35 | 77.35 | 0.3K |
| 10:20 | 77.35 | 77.35 | 77.35 | 77.35 | 4.5K |
| 10:22 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0K |
| 10:30 | 77.56 | 77.56 | 77.56 | 77.56 | 67.5K |
| 10:33 | 77.35 | 77.35 | 77.35 | 77.35 | 5.0K |
| 10:34 | 77.35 | 77.35 | 77.35 | 77.35 | 6.7K |
| 10:36 | 77.40 | 77.40 | 77.40 | 77.40 | 6.4K |
| 10:38 | 77.00 | 77.00 | 77.00 | 77.00 | 20.6K |
| 10:41 | 76.80 | 76.80 | 76.80 | 76.80 | 35.0K |
| 10:42 | 76.40 | 76.48 | 76.20 | 76.41 | 98.3K |
| 10:44 | 76.17 | 76.17 | 76.17 | 76.17 | 30.0K |
| 10:45 | 76.20 | 76.20 | 76.20 | 76.20 | 35.2K |
| 10:46 | 75.60 | 75.60 | 75.60 | 75.60 | 22.0K |
| 10:47 | 75.60 | 75.60 | 75.60 | 75.60 | 15.0K |
| 10:48 | 75.20 | 75.20 | 75.20 | 75.20 | 2.0K |
| 10:49 | 75.20 | 75.20 | 75.20 | 75.20 | 0.6K |
| 10:50 | 75.42 | 75.42 | 75.42 | 75.42 | 5.3K |
| 10:51 | 75.80 | 75.80 | 75.00 | 75.60 | 47.2K |
| 10:52 | 75.62 | 75.62 | 75.48 | 75.50 | 42.8K |
| 10:53 | 75.60 | 75.60 | 75.36 | 75.36 | 15.7K |
| 10:54 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 10:55 | 75.75 | 75.80 | 75.60 | 75.60 | 22.9K |
| 10:57 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 10:59 | 76.04 | 76.04 | 76.04 | 76.04 | 1.3K |
| 11:04 | 75.85 | 75.85 | 75.85 | 75.85 | 2.6K |
| 11:08 | 76.20 | 76.20 | 76.20 | 76.20 | 0.7K |
| 11:09 | 75.60 | 75.60 | 75.60 | 75.60 | 5.4K |
| 11:10 | 75.40 | 75.94 | 75.40 | 75.94 | 4.1K |
| 11:11 | 75.40 | 75.40 | 75.40 | 75.40 | 0.4K |
| 11:12 | 75.40 | 75.40 | 75.40 | 75.40 | 1.0K |
| 11:13 | 76.00 | 76.00 | 76.00 | 76.00 | 13.2K |
| 11:16 | 75.94 | 75.94 | 75.94 | 75.94 | 50.6K |
| 11:17 | 75.80 | 76.00 | 75.80 | 76.00 | 47.5K |
| 11:19 | 76.29 | 76.29 | 76.16 | 76.16 | 5.8K |
| 11:24 | 76.16 | 76.16 | 76.16 | 76.16 | 13.1K |
| 11:25 | 76.40 | 76.40 | 76.40 | 76.40 | 0.1K |
| 11:26 | 76.60 | 76.60 | 76.30 | 76.30 | 12.5K |
| 11:27 | 76.44 | 76.44 | 76.44 | 76.44 | 1.0K |
| 11:29 | 76.39 | 76.39 | 76.39 | 76.39 | 0.9K |
| 11:30 | 76.25 | 76.25 | 76.00 | 76.00 | 31.2K |
| 11:39 | 76.11 | 76.11 | 76.11 | 76.11 | 8.2K |
| 11:43 | 75.80 | 75.80 | 75.80 | 75.80 | 24.5K |
| 11:48 | 75.60 | 75.60 | 75.40 | 75.40 | 39.1K |
| 11:50 | 75.60 | 75.80 | 75.60 | 75.80 | 11.9K |
| 11:52 | 75.57 | 75.57 | 75.57 | 75.57 | 52.0K |
| 11:55 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 11:56 | 75.40 | 75.46 | 75.40 | 75.46 | 13.1K |
| 12:00 | 75.37 | 75.37 | 75.37 | 75.37 | 6.0K |
| 12:04 | 75.44 | 75.44 | 75.44 | 75.44 | 40.2K |
| 12:09 | 75.44 | 75.44 | 75.44 | 75.43 | 1.1K |
| 12:11 | 75.60 | 75.80 | 75.60 | 75.80 | 60.7K |
| 12:12 | 75.80 | 76.15 | 75.80 | 76.15 | 19.8K |
| 12:14 | 75.80 | 76.00 | 75.38 | 75.38 | 72.4K |
| 12:15 | 75.80 | 75.80 | 75.80 | 75.80 | 4.2K |
| 12:16 | 75.59 | 75.59 | 75.59 | 75.59 | 4.5K |
| 12:23 | 75.00 | 75.35 | 75.00 | 75.35 | 1.2K |
| 12:30 | 75.34 | 75.34 | 75.34 | 75.34 | 8.5K |
| 12:31 | 75.60 | 75.60 | 75.40 | 75.46 | 26.2K |
| 12:36 | 75.20 | 75.29 | 75.20 | 75.29 | 40.2K |
| 12:38 | 75.40 | 75.40 | 75.40 | 75.40 | 7.8K |
| 12:39 | 75.54 | 75.54 | 75.54 | 75.54 | 0.5K |
| 12:40 | 75.54 | 75.54 | 75.54 | 75.54 | 1.0K |
| 12:44 | 75.24 | 75.24 | 75.24 | 75.24 | 59.7K |
| 12:45 | 75.00 | 75.12 | 75.00 | 75.12 | 2.8K |
| 12:50 | 74.60 | 74.60 | 74.60 | 74.60 | 1.0K |
| 12:53 | 75.08 | 75.08 | 75.08 | 75.08 | 9.3K |
| 12:54 | 74.95 | 74.95 | 74.95 | 74.95 | 20.0K |
| 12:56 | 75.08 | 75.08 | 75.08 | 75.08 | 2.4K |
| 12:57 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:00 | 75.04 | 75.04 | 75.04 | 75.04 | 13.3K |
| 13:05 | 75.10 | 75.10 | 75.10 | 75.10 | 2.0K |
| 13:06 | 75.10 | 75.10 | 75.10 | 75.10 | 0.5K |
| 13:07 | 75.10 | 75.10 | 75.10 | 75.10 | 5.3K |
| 13:10 | 74.79 | 74.79 | 74.79 | 74.79 | 1.9K |
| 13:14 | 74.79 | 74.79 | 74.79 | 74.79 | 0.0K |
| 13:22 | 74.79 | 74.79 | 74.79 | 74.79 | 0.3K |
| 13:23 | 74.79 | 74.93 | 74.79 | 74.93 | 27.7K |
| 13:24 | 74.67 | 74.80 | 74.60 | 74.80 | 29.1K |
| 13:28 | 74.73 | 74.73 | 74.73 | 74.73 | 5.9K |
| 13:29 | 74.60 | 74.80 | 74.40 | 74.40 | 22.5K |
| 13:31 | 73.80 | 73.80 | 73.80 | 73.80 | 0.7K |
| 13:32 | 74.73 | 74.73 | 74.73 | 74.73 | 0.1K |
| 13:36 | 74.40 | 74.40 | 74.40 | 74.40 | 100.7K |
| 13:38 | 74.63 | 74.63 | 74.63 | 74.63 | 2.7K |
| 13:40 | 74.80 | 74.80 | 74.80 | 74.80 | 0.3K |
| 13:46 | 74.60 | 74.80 | 74.40 | 74.80 | 19.2K |
| 13:48 | 74.93 | 74.93 | 74.93 | 74.93 | 0.0K |
| 13:50 | 75.00 | 75.00 | 75.00 | 75.00 | 11.9K |
| 13:51 | 74.89 | 74.89 | 74.89 | 74.89 | 4.0K |
| 13:53 | 75.20 | 75.20 | 74.60 | 74.60 | 16.4K |
| 13:59 | 74.76 | 74.76 | 74.76 | 74.76 | 20.0K |
| 14:01 | 75.00 | 75.00 | 75.00 | 75.00 | 0.3K |
| 14:03 | 74.69 | 74.69 | 74.69 | 74.69 | 7.6K |
| 14:08 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 14:10 | 74.41 | 74.41 | 74.40 | 74.40 | 6.0K |
| 14:11 | 74.82 | 74.82 | 74.82 | 74.82 | 5.0K |
| 14:12 | 74.63 | 74.63 | 74.63 | 74.63 | 12.0K |
| 14:13 | 75.00 | 75.00 | 75.00 | 75.00 | 0.7K |
| 14:15 | 74.62 | 74.62 | 74.62 | 74.62 | 21.9K |
| 14:16 | 74.70 | 74.70 | 74.70 | 74.70 | 0.3K |
| 14:18 | 75.00 | 75.00 | 75.00 | 75.00 | 2.7K |
| 14:20 | 74.76 | 74.76 | 74.76 | 74.76 | 0.5K |
| 14:24 | 74.40 | 74.40 | 74.40 | 74.40 | 2.2K |
| 14:28 | 74.49 | 74.49 | 74.49 | 74.49 | 0.4K |
| 14:29 | 74.80 | 74.80 | 74.80 | 74.80 | 10.0K |
| 14:30 | 74.80 | 74.80 | 74.80 | 74.80 | 26.2K |
| 14:32 | 75.22 | 75.22 | 75.22 | 75.22 | 4.0K |
| 14:35 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 14:37 | 75.22 | 75.22 | 75.22 | 75.22 | 2.0K |
| 14:39 | 74.61 | 74.61 | 74.61 | 74.61 | 0.0K |
| 14:44 | 75.02 | 75.02 | 75.02 | 75.02 | 1.3K |
| 14:53 | 75.20 | 75.20 | 75.20 | 75.20 | 2.7K |
| 14:54 | 74.96 | 75.01 | 74.96 | 75.01 | 1.3K |
| 14:55 | 74.60 | 74.60 | 74.40 | 74.43 | 14.5K |
| 14:58 | 74.33 | 74.33 | 74.20 | 74.20 | 34.8K |
| 14:59 | 74.00 | 74.22 | 74.00 | 74.00 | 12.5K |
| 15:00 | 74.00 | 74.00 | 74.00 | 74.00 | 25.0K |
| 15:02 | 74.32 | 74.32 | 74.32 | 74.32 | 13.4K |
| 15:03 | 74.32 | 74.32 | 74.32 | 74.32 | 0.0K |
| 15:04 | 74.32 | 74.32 | 74.32 | 74.32 | 0.5K |
| 15:10 | 74.00 | 74.00 | 74.00 | 74.00 | 0.4K |
| 15:11 | 74.03 | 74.03 | 74.03 | 74.03 | 20.0K |
| 15:12 | 74.32 | 74.40 | 74.32 | 74.40 | 16.2K |
| 15:13 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1K |
| 15:19 | 75.40 | 75.47 | 75.40 | 75.47 | 5.8K |
| 15:24 | 75.60 | 75.60 | 75.60 | 75.60 | 2.3K |
| 15:26 | 76.55 | 76.55 | 76.55 | 76.55 | 2.0K |
| 15:28 | 75.60 | 75.60 | 75.60 | 75.60 | 2.9K |
| 15:29 | 76.80 | 76.80 | 76.80 | 76.80 | 0.2K |
| 15:32 | 75.80 | 75.80 | 75.80 | 75.80 | 0.5K |
| 15:33 | 76.24 | 76.24 | 76.24 | 76.24 | 5.6K |
| 15:35 | 76.40 | 76.60 | 76.00 | 76.60 | 90.0K |
| 15:37 | 76.44 | 76.44 | 76.44 | 76.44 | 2.6K |
| 15:38 | 76.44 | 76.44 | 76.44 | 76.44 | 6.5K |
| 15:39 | 76.13 | 76.44 | 76.13 | 76.44 | 37.4K |
| 15:43 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1K |
| 15:45 | 76.41 | 76.41 | 76.41 | 76.41 | 15.0K |
| 15:49 | 76.44 | 76.44 | 76.44 | 76.44 | 1.0K |
| 15:50 | 76.00 | 76.00 | 75.80 | 75.80 | 22.1K |
| 15:51 | 75.60 | 75.60 | 75.60 | 75.60 | 1.2K |
| 15:53 | 75.74 | 75.74 | 75.74 | 75.74 | 5.0K |
| 15:54 | 75.99 | 75.99 | 75.99 | 75.99 | 3.7K |
| 15:55 | 75.99 | 75.99 | 75.99 | 75.99 | 15.4K |
| 15:56 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 15:58 | 75.79 | 75.79 | 75.79 | 75.79 | 63.2K |
| 15:59 | 75.79 | 75.79 | 75.79 | 75.79 | 0.1K |
| 16:00 | 75.70 | 75.70 | 75.70 | 75.70 | 1.2K |
| 16:02 | 75.46 | 75.86 | 75.46 | 75.86 | 103.3K |
| 16:05 | 75.86 | 75.86 | 75.86 | 75.86 | 4.4K |
| 16:07 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 16:08 | 76.20 | 76.20 | 76.20 | 76.20 | 109.1K |
| 16:10 | 76.10 | 76.10 | 76.10 | 76.10 | 36.0K |
| 16:13 | 76.40 | 76.40 | 75.79 | 75.79 | 5.0K |
| 16:21 | 76.40 | 76.40 | 75.73 | 75.73 | 12.9K |
| 16:22 | 76.11 | 76.11 | 76.11 | 76.11 | 6.6K |
| 16:24 | 76.20 | 76.20 | 76.20 | 76.20 | 1.0K |
| 16:25 | 75.60 | 75.60 | 75.60 | 75.60 | 2.2K |
| 16:26 | 76.20 | 76.20 | 76.00 | 76.00 | 4.9K |
| 16:27 | 76.11 | 76.11 | 76.11 | 76.11 | 26.3K |
| 16:28 | 75.91 | 75.91 | 75.91 | 75.91 | 15.0K |
| 16:29 | 75.80 | 75.80 | 75.80 | 75.80 | 5.2K |
| 16:35 | 75.80 | 75.80 | 75.80 | 75.80 | 163.9K |