75.80
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 76.00 | 76.61 | 76.00 | 76.51 | 66.9K |
| 08:01 | 76.00 | 76.00 | 76.00 | 76.00 | 37.3K |
| 08:03 | 76.36 | 76.36 | 76.36 | 76.36 | 1.0K |
| 08:07 | 76.36 | 76.36 | 76.36 | 76.36 | 5.0K |
| 08:08 | 76.58 | 76.58 | 76.58 | 76.58 | 20.9K |
| 08:10 | 76.06 | 76.06 | 76.06 | 76.06 | 2.0K |
| 08:15 | 76.58 | 76.80 | 76.58 | 76.80 | 100.6K |
| 08:17 | 77.60 | 77.60 | 77.60 | 77.60 | 0.7K |
| 08:18 | 77.26 | 78.00 | 76.60 | 76.60 | 48.2K |
| 08:20 | 77.50 | 77.50 | 77.17 | 77.17 | 24.7K |
| 08:22 | 77.80 | 77.80 | 77.80 | 77.80 | 6.7K |
| 08:23 | 78.00 | 78.00 | 78.00 | 78.00 | 99.4K |
| 08:24 | 78.00 | 78.20 | 78.00 | 78.20 | 8.7K |
| 08:25 | 77.90 | 77.90 | 77.90 | 77.90 | 0.1K |
| 08:26 | 78.00 | 78.00 | 78.00 | 78.00 | 19.0K |
| 08:28 | 78.20 | 78.20 | 78.20 | 78.20 | 5.7K |
| 08:31 | 77.21 | 77.21 | 77.21 | 77.21 | 0.0K |
| 08:32 | 77.68 | 77.68 | 77.68 | 77.68 | 5.0K |
| 08:34 | 77.55 | 77.93 | 77.55 | 77.93 | 4.9K |
| 08:35 | 77.94 | 77.94 | 77.86 | 77.86 | 0.4K |
| 08:38 | 78.20 | 78.20 | 78.20 | 78.20 | 0.2K |
| 08:39 | 77.94 | 77.94 | 77.94 | 77.94 | 0.0K |
| 08:40 | 77.20 | 77.51 | 77.20 | 77.51 | 19.6K |
| 08:42 | 77.27 | 77.27 | 77.27 | 77.27 | 25.0K |
| 08:43 | 77.64 | 77.64 | 77.64 | 77.64 | 0.0K |
| 08:44 | 77.33 | 77.33 | 77.33 | 77.33 | 2.6K |
| 08:46 | 77.29 | 77.29 | 77.29 | 77.29 | 1.9K |
| 08:49 | 77.25 | 77.25 | 77.25 | 77.25 | 19.4K |
| 08:59 | 77.09 | 77.09 | 77.09 | 77.09 | 1.0K |
| 09:03 | 78.00 | 78.00 | 78.00 | 78.00 | 1.0K |
| 09:04 | 77.03 | 77.03 | 77.03 | 77.03 | 13.0K |
| 09:05 | 77.80 | 77.80 | 77.80 | 77.80 | 2.3K |
| 09:11 | 77.21 | 77.80 | 77.21 | 77.80 | 4.6K |
| 09:12 | 77.41 | 77.41 | 77.41 | 77.41 | 2.6K |
| 09:15 | 77.59 | 77.59 | 77.59 | 77.59 | 4.2K |
| 09:17 | 77.64 | 77.64 | 77.41 | 77.41 | 1.9K |
| 09:19 | 77.80 | 77.80 | 77.78 | 77.80 | 8.1K |
| 09:21 | 77.79 | 77.79 | 77.79 | 77.79 | 6.8K |
| 09:23 | 78.20 | 78.20 | 78.20 | 78.20 | 3.8K |
| 09:24 | 77.67 | 77.67 | 77.67 | 77.67 | 1.0K |
| 09:26 | 78.00 | 78.00 | 77.88 | 77.89 | 3.7K |
| 09:27 | 77.78 | 77.78 | 77.78 | 77.78 | 2.8K |
| 09:30 | 78.00 | 78.00 | 78.00 | 78.00 | 0.1K |
| 09:32 | 78.00 | 78.00 | 77.40 | 77.40 | 9.8K |
| 09:33 | 77.20 | 77.20 | 77.13 | 77.13 | 12.0K |
| 09:34 | 76.60 | 76.60 | 76.20 | 76.20 | 15.6K |
| 09:36 | 76.20 | 76.40 | 76.20 | 76.40 | 32.4K |
| 09:37 | 76.40 | 76.40 | 76.40 | 76.40 | 18.0K |
| 09:38 | 76.60 | 77.00 | 76.60 | 77.00 | 54.7K |
| 09:39 | 76.80 | 76.80 | 76.80 | 76.80 | 5.2K |
| 09:43 | 76.92 | 76.92 | 76.92 | 76.92 | 1.3K |
| 09:45 | 76.84 | 76.84 | 76.84 | 76.84 | 3.3K |
| 09:52 | 77.20 | 77.20 | 77.20 | 77.20 | 3.6K |
| 09:55 | 77.10 | 77.10 | 77.02 | 77.10 | 51.6K |
| 09:56 | 76.94 | 76.94 | 76.94 | 76.94 | 21.0K |
| 09:58 | 76.90 | 76.90 | 76.61 | 76.61 | 26.0K |
| 10:01 | 77.20 | 77.20 | 77.20 | 77.20 | 0.1K |
| 10:03 | 76.66 | 76.66 | 76.66 | 76.66 | 12.0K |
| 10:05 | 76.60 | 76.60 | 76.60 | 76.60 | 70.0K |
| 10:06 | 76.60 | 76.60 | 76.60 | 76.60 | 11.5K |
| 10:08 | 76.31 | 76.31 | 76.31 | 76.31 | 10.0K |
| 10:09 | 76.31 | 76.31 | 75.80 | 75.80 | 45.6K |
| 10:14 | 75.40 | 75.40 | 75.40 | 75.40 | 2.0K |
| 10:15 | 76.40 | 76.40 | 76.00 | 76.00 | 65.4K |
| 10:16 | 75.90 | 75.98 | 75.90 | 75.98 | 6.6K |
| 10:17 | 75.78 | 75.78 | 75.20 | 75.20 | 8.4K |
| 10:19 | 75.20 | 75.60 | 75.20 | 75.40 | 54.5K |
| 10:20 | 75.80 | 76.80 | 75.40 | 76.80 | 128.9K |
| 10:21 | 75.40 | 75.40 | 75.40 | 75.40 | 197.8K |
| 10:22 | 76.40 | 76.61 | 76.40 | 76.61 | 93.6K |
| 10:23 | 76.59 | 76.60 | 75.80 | 75.80 | 729.7K |
| 10:24 | 76.32 | 76.32 | 76.32 | 76.32 | 0.2K |
| 10:25 | 76.60 | 76.60 | 76.00 | 76.20 | 283.1K |
| 10:26 | 76.20 | 76.60 | 76.00 | 76.60 | 385.5K |
| 10:27 | 77.19 | 77.19 | 77.19 | 77.19 | 24.6K |
| 10:28 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0K |
| 10:29 | 77.27 | 77.27 | 77.27 | 77.27 | 0.6K |
| 10:30 | 77.00 | 77.20 | 77.00 | 77.20 | 346.2K |
| 10:33 | 76.84 | 76.84 | 76.84 | 76.84 | 2.6K |
| 10:39 | 77.24 | 77.40 | 77.24 | 77.40 | 50.2K |
| 10:43 | 76.40 | 76.40 | 76.40 | 76.40 | 4.7K |
| 10:46 | 75.86 | 76.40 | 75.86 | 76.25 | 2.7K |
| 10:48 | 76.40 | 76.40 | 76.25 | 76.25 | 73.1K |
| 10:52 | 76.60 | 76.60 | 76.60 | 76.60 | 8.6K |
| 11:11 | 75.40 | 75.40 | 75.40 | 75.40 | 86.7K |
| 11:13 | 76.40 | 76.40 | 76.40 | 76.40 | 2.3K |
| 11:15 | 76.11 | 76.11 | 76.11 | 76.11 | 25.0K |
| 11:16 | 76.30 | 76.30 | 76.30 | 76.30 | 57.7K |
| 11:20 | 76.40 | 76.40 | 76.40 | 76.40 | 4.7K |
| 11:22 | 75.50 | 75.50 | 75.50 | 75.50 | 78.1K |
| 11:24 | 74.80 | 74.80 | 74.80 | 74.80 | 11.8K |
| 11:25 | 73.90 | 74.55 | 73.90 | 74.55 | 28.8K |
| 11:26 | 74.55 | 74.80 | 74.38 | 74.80 | 23.8K |
| 11:30 | 74.38 | 74.38 | 74.38 | 74.38 | 8.5K |
| 11:31 | 74.80 | 74.80 | 74.80 | 74.80 | 12.5K |
| 11:33 | 75.60 | 75.60 | 75.00 | 75.00 | 1.7K |
| 11:40 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 11:44 | 75.17 | 75.56 | 75.17 | 75.56 | 21.5K |
| 11:49 | 75.10 | 75.10 | 75.10 | 75.10 | 13.8K |
| 11:53 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 11:56 | 75.10 | 75.10 | 75.10 | 75.10 | 1.9K |
| 12:00 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 12:01 | 74.60 | 74.60 | 74.60 | 74.60 | 12.0K |
| 12:03 | 74.20 | 74.90 | 74.20 | 74.90 | 1.2K |
| 12:04 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0K |
| 12:07 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 12:08 | 74.75 | 74.75 | 74.75 | 74.75 | 5.0K |
| 12:14 | 75.60 | 75.60 | 74.20 | 74.40 | 104.1K |
| 12:17 | 73.20 | 73.80 | 73.20 | 73.80 | 50.5K |
| 12:18 | 73.65 | 73.65 | 73.65 | 73.65 | 2.0K |
| 12:19 | 74.00 | 74.00 | 73.30 | 73.30 | 8.8K |
| 12:20 | 74.00 | 74.00 | 74.00 | 74.00 | 0.2K |
| 12:21 | 73.53 | 73.53 | 73.53 | 73.53 | 13.9K |
| 12:23 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0K |
| 12:27 | 74.20 | 74.20 | 74.20 | 74.20 | 154.0K |
| 12:28 | 74.20 | 74.20 | 74.20 | 74.20 | 1.0K |
| 12:30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.1K |
| 12:35 | 74.24 | 74.24 | 74.24 | 74.24 | 4.1K |
| 12:36 | 73.80 | 73.80 | 73.80 | 73.80 | 14.6K |
| 12:38 | 74.40 | 74.40 | 74.28 | 74.28 | 11.8K |
| 12:40 | 74.20 | 74.20 | 74.20 | 74.20 | 24.8K |
| 12:41 | 74.20 | 75.18 | 74.20 | 75.18 | 25.4K |
| 12:46 | 74.32 | 74.32 | 74.32 | 74.32 | 0.1K |
| 12:50 | 75.20 | 75.20 | 75.20 | 75.20 | 2.8K |
| 12:54 | 75.20 | 75.20 | 75.20 | 75.20 | 0.8K |
| 12:55 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 12:57 | 75.20 | 75.20 | 75.20 | 75.20 | 2.1K |
| 12:58 | 75.10 | 75.10 | 75.10 | 75.10 | 3.6K |
| 12:59 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:01 | 75.20 | 75.44 | 75.20 | 75.44 | 5.5K |
| 13:03 | 74.60 | 74.76 | 74.60 | 74.76 | 6.8K |
| 13:05 | 75.60 | 75.60 | 75.60 | 75.60 | 4.1K |
| 13:07 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 13:09 | 75.60 | 75.60 | 75.60 | 75.60 | 4.1K |
| 13:11 | 75.60 | 75.60 | 75.60 | 75.60 | 2.1K |
| 13:12 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 13:14 | 75.60 | 75.60 | 75.60 | 75.60 | 2.1K |
| 13:16 | 75.60 | 75.60 | 75.60 | 75.60 | 4.1K |
| 13:18 | 75.60 | 75.60 | 75.60 | 75.60 | 1.1K |
| 13:20 | 75.60 | 75.60 | 75.60 | 75.60 | 8.1K |
| 13:21 | 75.60 | 75.60 | 75.60 | 75.60 | 4.6K |
| 13:22 | 75.60 | 75.60 | 75.60 | 75.60 | 100.5K |
| 13:23 | 75.68 | 75.68 | 75.68 | 75.68 | 0.0K |
| 13:24 | 75.80 | 75.80 | 75.80 | 75.80 | 3.7K |
| 13:25 | 75.69 | 75.69 | 75.00 | 75.00 | 30.1K |
| 13:27 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0K |
| 13:28 | 75.64 | 75.80 | 75.14 | 75.14 | 4.7K |
| 13:29 | 75.80 | 75.80 | 75.80 | 75.80 | 0.6K |
| 13:30 | 75.80 | 76.00 | 75.80 | 76.00 | 4.5K |
| 13:32 | 75.00 | 75.00 | 74.80 | 74.80 | 34.9K |
| 13:39 | 75.00 | 75.00 | 75.00 | 75.00 | 2.0K |
| 13:40 | 75.20 | 75.20 | 75.20 | 75.20 | 0.0K |
| 13:42 | 75.15 | 75.15 | 75.15 | 75.15 | 7.3K |
| 13:45 | 75.40 | 75.40 | 75.35 | 75.35 | 1.5K |
| 13:47 | 75.40 | 75.40 | 75.40 | 75.40 | 2.7K |
| 13:48 | 75.80 | 75.80 | 75.80 | 75.80 | 2.1K |
| 13:49 | 75.52 | 75.52 | 75.52 | 75.52 | 0.9K |
| 13:50 | 75.59 | 75.80 | 75.59 | 75.80 | 17.6K |
| 13:54 | 75.80 | 75.80 | 75.80 | 75.80 | 1.9K |
| 13:56 | 75.80 | 75.80 | 75.80 | 75.80 | 2.1K |
| 13:58 | 75.00 | 75.00 | 75.00 | 75.00 | 2.6K |
| 14:00 | 75.80 | 75.80 | 75.60 | 75.60 | 5.4K |
| 14:03 | 75.60 | 75.60 | 75.60 | 75.60 | 2.1K |
| 14:04 | 75.20 | 75.20 | 75.20 | 75.20 | 0.2K |
| 14:05 | 75.60 | 75.60 | 75.60 | 75.60 | 2.1K |
| 14:07 | 75.60 | 75.60 | 75.60 | 75.60 | 2.1K |
| 14:08 | 75.60 | 75.60 | 75.60 | 75.60 | 8.7K |
| 14:09 | 75.60 | 75.60 | 75.60 | 75.60 | 2.3K |
| 14:10 | 75.60 | 75.60 | 75.51 | 75.60 | 5.3K |
| 14:11 | 75.60 | 75.60 | 75.60 | 75.60 | 1.6K |
| 14:13 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 14:14 | 75.40 | 75.40 | 75.40 | 75.40 | 25.9K |
| 14:22 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 14:23 | 75.14 | 75.14 | 75.14 | 75.14 | 12.1K |
| 14:26 | 75.80 | 75.80 | 75.80 | 75.80 | 3.0K |
| 14:31 | 75.60 | 75.60 | 75.60 | 75.60 | 16.0K |
| 14:33 | 75.60 | 75.60 | 75.20 | 75.20 | 10.0K |
| 14:34 | 75.11 | 75.20 | 75.11 | 75.20 | 8.8K |
| 14:41 | 75.40 | 75.40 | 75.20 | 75.20 | 0.2K |
| 14:44 | 74.80 | 74.80 | 74.80 | 74.80 | 17.0K |
| 14:57 | 74.60 | 74.70 | 74.60 | 74.70 | 25.8K |
| 14:58 | 74.80 | 74.80 | 74.20 | 74.20 | 26.8K |
| 15:00 | 74.80 | 74.80 | 74.80 | 74.80 | 0.3K |
| 15:05 | 74.28 | 74.28 | 74.28 | 74.28 | 1.8K |
| 15:06 | 74.68 | 74.68 | 74.68 | 74.68 | 0.0K |
| 15:09 | 75.40 | 75.40 | 74.20 | 74.20 | 1.4K |
| 15:14 | 75.20 | 75.20 | 74.80 | 74.80 | 3.1K |
| 15:15 | 74.40 | 74.40 | 74.40 | 74.40 | 9.2K |
| 15:16 | 75.20 | 75.20 | 75.20 | 75.20 | 51.2K |
| 15:17 | 74.80 | 74.80 | 74.80 | 74.80 | 9.0K |
| 15:19 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 15:21 | 75.40 | 75.40 | 75.40 | 75.40 | 32.5K |
| 15:22 | 75.00 | 75.20 | 75.00 | 75.20 | 29.0K |
| 15:26 | 74.40 | 74.40 | 74.40 | 74.40 | 18.5K |
| 15:27 | 75.40 | 75.40 | 75.40 | 75.40 | 8.8K |
| 15:28 | 75.08 | 75.60 | 75.08 | 75.60 | 10.1K |
| 15:31 | 75.78 | 75.78 | 75.78 | 75.78 | 30.8K |
| 15:32 | 75.80 | 76.00 | 75.80 | 76.00 | 7.5K |
| 15:39 | 75.20 | 75.20 | 75.20 | 75.20 | 2.0K |
| 15:46 | 75.85 | 75.85 | 75.85 | 75.85 | 0.7K |
| 15:54 | 76.40 | 76.40 | 76.40 | 76.40 | 9.0K |
| 15:56 | 76.60 | 76.80 | 76.60 | 76.80 | 10.3K |
| 16:02 | 75.80 | 75.80 | 75.80 | 75.80 | 15.9K |
| 16:08 | 76.22 | 76.22 | 76.22 | 76.22 | 16.1K |
| 16:10 | 76.21 | 76.21 | 76.00 | 76.00 | 21.4K |
| 16:11 | 75.80 | 76.40 | 75.80 | 76.40 | 19.4K |
| 16:14 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 16:15 | 75.60 | 75.60 | 75.60 | 75.60 | 12.2K |
| 16:16 | 75.34 | 75.60 | 75.34 | 75.60 | 16.2K |
| 16:17 | 75.20 | 75.20 | 75.20 | 75.20 | 4.5K |
| 16:22 | 75.00 | 75.00 | 75.00 | 75.00 | 4.3K |
| 16:23 | 75.14 | 75.14 | 75.14 | 75.14 | 1.0K |
| 16:27 | 74.80 | 75.00 | 74.80 | 74.80 | 4.5K |
| 16:28 | 75.20 | 75.40 | 75.20 | 75.40 | 9.7K |
| 16:29 | 75.60 | 75.60 | 75.60 | 75.60 | 4.6K |
| 16:35 | 75.00 | 75.00 | 75.00 | 75.00 | 646.7K |