75.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 76.19 | 76.19 | 76.19 | 76.19 | 12.9K |
| 08:01 | 76.08 | 76.40 | 76.08 | 76.40 | 1.6K |
| 08:03 | 77.20 | 77.20 | 76.12 | 76.12 | 0.3K |
| 08:04 | 76.86 | 76.86 | 76.86 | 76.86 | 0.6K |
| 08:06 | 77.00 | 77.00 | 76.81 | 77.00 | 3.1K |
| 08:08 | 76.23 | 76.23 | 76.23 | 76.23 | 1.6K |
| 08:10 | 77.40 | 77.40 | 77.40 | 77.40 | 8.3K |
| 08:13 | 76.25 | 76.25 | 76.25 | 76.25 | 31.5K |
| 08:18 | 77.40 | 77.40 | 77.40 | 77.40 | 1.0K |
| 08:19 | 77.40 | 77.40 | 77.40 | 77.40 | 0.0K |
| 08:22 | 77.40 | 77.40 | 77.40 | 77.40 | 0.8K |
| 08:25 | 76.25 | 76.25 | 76.25 | 76.25 | 5.0K |
| 08:28 | 76.31 | 76.31 | 76.31 | 76.31 | 0.8K |
| 08:30 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0K |
| 08:34 | 76.23 | 76.23 | 76.23 | 76.23 | 7.5K |
| 08:36 | 76.23 | 76.23 | 76.20 | 76.20 | 43.6K |
| 08:37 | 76.60 | 76.60 | 76.60 | 76.60 | 9.3K |
| 08:41 | 76.94 | 76.94 | 76.94 | 76.94 | 7.8K |
| 08:43 | 76.43 | 76.43 | 76.43 | 76.43 | 2.6K |
| 08:46 | 76.89 | 76.89 | 76.40 | 76.40 | 1.0K |
| 08:49 | 76.79 | 76.79 | 76.79 | 76.79 | 7.7K |
| 08:51 | 77.20 | 77.20 | 76.88 | 76.88 | 6.9K |
| 08:52 | 76.86 | 76.86 | 76.86 | 76.86 | 6.0K |
| 08:54 | 76.86 | 76.86 | 76.86 | 76.86 | 12.9K |
| 08:57 | 76.43 | 76.43 | 76.43 | 76.43 | 10.0K |
| 09:01 | 77.20 | 77.20 | 77.20 | 77.20 | 9.3K |
| 09:04 | 76.86 | 76.86 | 76.86 | 76.86 | 0.4K |
| 09:06 | 76.43 | 76.43 | 76.43 | 76.43 | 5.0K |
| 09:08 | 76.40 | 76.40 | 76.40 | 76.40 | 18.0K |
| 09:10 | 77.20 | 77.20 | 77.20 | 77.20 | 0.0K |
| 09:13 | 76.43 | 76.43 | 76.40 | 76.40 | 15.1K |
| 09:17 | 76.60 | 76.60 | 76.60 | 76.60 | 16.7K |
| 09:19 | 76.79 | 76.79 | 76.79 | 76.79 | 12.0K |
| 09:20 | 76.79 | 76.79 | 76.79 | 76.79 | 27.2K |
| 09:22 | 76.86 | 76.86 | 76.86 | 76.86 | 13.0K |
| 09:24 | 76.86 | 76.86 | 76.86 | 76.86 | 26.0K |
| 09:25 | 77.40 | 77.40 | 77.20 | 77.20 | 133.7K |
| 09:26 | 77.15 | 77.15 | 77.15 | 77.15 | 13.0K |
| 09:28 | 77.07 | 77.40 | 77.07 | 77.40 | 55.3K |
| 09:29 | 77.20 | 77.20 | 77.20 | 77.20 | 0.0K |
| 09:31 | 77.43 | 77.43 | 77.40 | 77.40 | 2.6K |
| 09:35 | 77.10 | 77.20 | 77.10 | 77.20 | 34.3K |
| 09:38 | 77.40 | 77.40 | 77.40 | 77.40 | 0.3K |
| 09:39 | 77.60 | 77.60 | 77.60 | 77.60 | 0.0K |
| 09:41 | 77.35 | 77.35 | 77.35 | 77.35 | 8.3K |
| 09:42 | 77.00 | 77.00 | 77.00 | 77.00 | 8.1K |
| 09:43 | 76.82 | 76.82 | 76.82 | 76.82 | 18.0K |
| 09:44 | 76.80 | 76.80 | 76.80 | 76.80 | 1.5K |
| 09:45 | 77.32 | 77.32 | 77.32 | 77.32 | 3.0K |
| 09:50 | 77.40 | 77.40 | 77.40 | 77.40 | 0.0K |
| 09:51 | 77.20 | 77.20 | 77.20 | 77.20 | 0.3K |
| 09:58 | 77.20 | 77.20 | 77.20 | 77.20 | 2.9K |
| 09:59 | 77.60 | 77.60 | 77.60 | 77.60 | 2.4K |
| 10:05 | 77.20 | 77.20 | 77.20 | 77.20 | 5.3K |
| 10:06 | 77.00 | 77.00 | 77.00 | 77.00 | 50.0K |
| 10:07 | 77.20 | 77.20 | 76.82 | 76.82 | 0.9K |
| 10:09 | 77.20 | 77.20 | 77.20 | 77.20 | 8.5K |
| 10:14 | 77.40 | 77.60 | 77.22 | 77.22 | 5.4K |
| 10:17 | 77.22 | 77.33 | 77.20 | 77.33 | 21.6K |
| 10:19 | 77.02 | 77.02 | 77.02 | 77.02 | 0.6K |
| 10:23 | 77.02 | 77.60 | 77.02 | 77.60 | 142.8K |
| 10:26 | 77.60 | 77.60 | 77.33 | 77.33 | 9.0K |
| 10:27 | 77.33 | 77.60 | 77.33 | 77.60 | 8.7K |
| 10:28 | 77.38 | 77.40 | 77.38 | 77.40 | 46.2K |
| 10:29 | 77.20 | 77.20 | 76.80 | 76.80 | 18.7K |
| 10:30 | 77.34 | 77.34 | 77.34 | 77.34 | 12.8K |
| 10:39 | 76.80 | 76.80 | 76.80 | 76.80 | 5.6K |
| 10:41 | 77.20 | 77.20 | 77.20 | 77.20 | 0.0K |
| 10:43 | 77.00 | 77.00 | 77.00 | 77.00 | 1.3K |
| 10:46 | 77.00 | 77.00 | 77.00 | 77.00 | 8.7K |
| 10:48 | 76.80 | 76.80 | 76.80 | 76.80 | 6.6K |
| 10:50 | 76.94 | 76.94 | 76.66 | 76.66 | 3.2K |
| 10:52 | 76.64 | 76.64 | 76.64 | 76.64 | 2.6K |
| 10:53 | 77.00 | 77.00 | 77.00 | 77.00 | 14.2K |
| 10:56 | 76.80 | 76.80 | 76.80 | 76.80 | 61.9K |
| 10:59 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0K |
| 11:10 | 76.26 | 76.26 | 76.26 | 76.26 | 1.1K |
| 11:11 | 76.27 | 76.27 | 76.27 | 76.27 | 0.1K |
| 11:13 | 76.80 | 76.80 | 76.80 | 76.80 | 1.4K |
| 11:18 | 76.28 | 76.28 | 76.28 | 76.28 | 0.1K |
| 11:20 | 76.50 | 76.50 | 76.50 | 76.50 | 16.9K |
| 11:23 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0K |
| 11:28 | 76.51 | 76.51 | 76.51 | 76.51 | 0.1K |
| 11:30 | 76.02 | 76.02 | 76.02 | 76.02 | 0.2K |
| 11:41 | 76.60 | 76.60 | 76.60 | 76.60 | 1.9K |
| 11:51 | 76.00 | 76.00 | 76.00 | 76.00 | 4.2K |
| 11:53 | 76.28 | 76.28 | 75.90 | 75.90 | 55.1K |
| 11:56 | 75.40 | 75.80 | 75.40 | 75.80 | 83.4K |
| 12:04 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:08 | 75.43 | 75.43 | 75.43 | 75.43 | 4.1K |
| 12:16 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:19 | 75.42 | 75.42 | 75.42 | 75.42 | 1.1K |
| 12:22 | 75.42 | 75.42 | 75.42 | 75.42 | 2.1K |
| 12:23 | 75.01 | 75.28 | 74.60 | 75.28 | 75.3K |
| 12:24 | 74.40 | 74.43 | 74.40 | 74.40 | 28.8K |
| 12:25 | 74.90 | 74.92 | 74.90 | 74.92 | 0.1K |
| 12:27 | 74.87 | 74.87 | 74.87 | 74.87 | 1.5K |
| 12:28 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:30 | 74.66 | 74.66 | 74.66 | 74.66 | 5.0K |
| 12:35 | 74.66 | 74.66 | 74.66 | 74.66 | 2.5K |
| 12:42 | 74.94 | 75.20 | 74.40 | 75.20 | 5.9K |
| 12:44 | 75.00 | 75.00 | 75.00 | 75.00 | 1.0K |
| 12:48 | 74.03 | 74.03 | 74.03 | 74.03 | 2.6K |
| 12:53 | 74.00 | 74.00 | 74.00 | 74.00 | 36.5K |
| 12:56 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 13:00 | 74.10 | 74.10 | 74.10 | 74.10 | 3.5K |
| 13:05 | 74.70 | 74.70 | 74.70 | 74.70 | 0.3K |
| 13:11 | 74.70 | 74.70 | 74.70 | 74.70 | 0.0K |
| 13:13 | 74.53 | 74.53 | 74.53 | 74.53 | 29.8K |
| 13:16 | 76.20 | 76.20 | 76.20 | 76.20 | 12.0K |
| 13:18 | 74.78 | 74.78 | 74.10 | 74.10 | 13.5K |
| 13:23 | 74.72 | 74.72 | 74.72 | 74.72 | 50.3K |
| 13:24 | 74.80 | 74.80 | 74.80 | 74.80 | 70.9K |
| 13:25 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0K |
| 13:28 | 74.40 | 74.40 | 74.40 | 74.40 | 9.5K |
| 13:36 | 74.72 | 74.72 | 74.72 | 74.72 | 4.0K |
| 13:37 | 74.73 | 74.73 | 74.73 | 74.73 | 7.5K |
| 13:38 | 74.00 | 74.00 | 74.00 | 74.00 | 5.1K |
| 13:40 | 74.73 | 74.73 | 74.73 | 74.73 | 0.1K |
| 13:43 | 74.80 | 74.80 | 74.40 | 74.40 | 9.6K |
| 13:44 | 74.70 | 74.70 | 74.70 | 74.70 | 10.0K |
| 13:45 | 74.52 | 74.52 | 74.52 | 74.52 | 1.7K |
| 13:47 | 74.36 | 74.36 | 74.36 | 74.36 | 2.0K |
| 13:50 | 74.00 | 74.80 | 74.00 | 74.80 | 0.5K |
| 13:52 | 74.40 | 74.40 | 74.40 | 74.40 | 0.8K |
| 13:54 | 74.16 | 74.16 | 74.16 | 74.16 | 6.7K |
| 13:56 | 74.80 | 74.80 | 74.16 | 74.40 | 14.7K |
| 13:58 | 74.11 | 74.11 | 74.11 | 74.11 | 5.3K |
| 14:00 | 74.36 | 74.36 | 74.36 | 74.36 | 0.7K |
| 14:01 | 74.36 | 74.36 | 74.36 | 74.36 | 0.1K |
| 14:03 | 74.12 | 74.12 | 74.12 | 74.12 | 13.5K |
| 14:04 | 74.37 | 74.37 | 74.37 | 74.37 | 25.0K |
| 14:10 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 14:11 | 74.40 | 74.40 | 74.40 | 74.40 | 10.7K |
| 14:12 | 74.00 | 74.00 | 74.00 | 74.00 | 5.3K |
| 14:15 | 74.10 | 74.10 | 74.10 | 74.10 | 3.4K |
| 14:17 | 74.20 | 74.20 | 74.20 | 74.20 | 62.6K |
| 14:20 | 74.60 | 74.60 | 74.60 | 74.60 | 8.6K |
| 14:22 | 74.20 | 74.20 | 74.18 | 74.18 | 10.0K |
| 14:27 | 74.36 | 74.36 | 74.36 | 74.36 | 50.3K |
| 14:28 | 74.37 | 74.37 | 74.37 | 74.37 | 10.0K |
| 14:29 | 74.40 | 74.80 | 74.40 | 74.80 | 34.6K |
| 14:30 | 74.60 | 74.80 | 74.60 | 74.80 | 12.3K |
| 14:31 | 74.40 | 74.40 | 74.40 | 74.40 | 17.4K |
| 14:37 | 74.20 | 74.20 | 74.20 | 74.20 | 3.5K |
| 14:38 | 74.40 | 74.40 | 74.40 | 74.40 | 10.0K |
| 14:42 | 74.40 | 74.40 | 74.40 | 74.40 | 52.4K |
| 14:44 | 74.08 | 74.08 | 74.08 | 74.08 | 1.0K |
| 14:45 | 74.38 | 74.60 | 74.38 | 74.60 | 35.3K |
| 14:49 | 75.00 | 75.00 | 75.00 | 75.00 | 13.4K |
| 14:55 | 74.68 | 75.00 | 74.68 | 75.00 | 5.1K |
| 14:57 | 75.00 | 75.00 | 75.00 | 75.00 | 5.5K |
| 14:58 | 74.93 | 74.93 | 74.93 | 74.93 | 13.3K |
| 14:59 | 74.69 | 74.69 | 74.60 | 74.60 | 4.2K |
| 15:03 | 75.00 | 75.00 | 74.60 | 75.00 | 29.3K |
| 15:06 | 75.00 | 75.00 | 75.00 | 75.00 | 24.0K |
| 15:07 | 74.76 | 75.00 | 74.76 | 75.00 | 2.4K |
| 15:08 | 75.00 | 75.00 | 75.00 | 75.00 | 14.8K |
| 15:13 | 74.60 | 74.60 | 74.60 | 74.60 | 5.0K |
| 15:14 | 74.60 | 74.60 | 74.60 | 74.60 | 23.8K |
| 15:15 | 74.70 | 74.70 | 74.70 | 74.70 | 26.7K |
| 15:16 | 74.54 | 74.54 | 74.54 | 74.54 | 0.6K |
| 15:21 | 74.96 | 74.96 | 74.96 | 74.96 | 50.4K |
| 15:25 | 74.55 | 74.55 | 74.55 | 74.55 | 2.1K |
| 15:26 | 75.00 | 75.00 | 75.00 | 75.00 | 1.0K |
| 15:28 | 75.00 | 75.00 | 75.00 | 75.00 | 7.9K |
| 15:31 | 75.00 | 75.00 | 75.00 | 75.00 | 10.0K |
| 15:37 | 75.00 | 75.00 | 75.00 | 75.00 | 1.8K |
| 15:41 | 74.55 | 74.55 | 74.55 | 74.55 | 0.2K |
| 15:42 | 74.96 | 74.96 | 74.78 | 74.78 | 10.4K |
| 15:43 | 74.20 | 74.20 | 74.20 | 74.20 | 28.0K |
| 15:44 | 75.13 | 75.13 | 75.13 | 75.13 | 3.0K |
| 15:45 | 75.13 | 75.13 | 75.13 | 75.13 | 0.1K |
| 15:46 | 75.13 | 75.13 | 75.13 | 75.13 | 0.0K |
| 15:49 | 75.20 | 75.20 | 75.20 | 75.20 | 2.8K |
| 15:51 | 74.30 | 74.30 | 74.30 | 74.30 | 15.6K |
| 15:55 | 74.00 | 74.00 | 74.00 | 74.00 | 2.0K |
| 15:56 | 74.00 | 74.00 | 74.00 | 74.00 | 0.1K |
| 15:57 | 75.13 | 75.13 | 74.30 | 74.30 | 22.8K |
| 15:58 | 74.30 | 74.30 | 74.30 | 74.30 | 6.0K |
| 16:04 | 74.80 | 74.80 | 74.40 | 74.40 | 14.5K |
| 16:05 | 74.40 | 74.40 | 74.40 | 74.40 | 5.8K |
| 16:06 | 74.58 | 74.58 | 74.58 | 74.58 | 3.3K |
| 16:07 | 74.60 | 74.60 | 74.60 | 74.60 | 3.9K |
| 16:09 | 75.00 | 75.00 | 74.40 | 74.40 | 7.2K |
| 16:10 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 16:11 | 74.20 | 74.35 | 74.20 | 74.35 | 47.9K |
| 16:12 | 74.60 | 74.60 | 74.60 | 74.60 | 4.7K |
| 16:16 | 74.80 | 74.96 | 74.80 | 74.96 | 9.7K |
| 16:18 | 74.60 | 74.60 | 74.60 | 74.60 | 9.2K |
| 16:19 | 74.60 | 74.60 | 74.60 | 74.60 | 10.7K |
| 16:24 | 75.00 | 75.00 | 75.00 | 75.00 | 1.0K |
| 16:25 | 74.96 | 74.96 | 74.96 | 74.96 | 5.7K |
| 16:27 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 16:28 | 74.40 | 74.40 | 74.40 | 74.40 | 1.4K |
| 16:35 | 74.40 | 74.40 | 74.40 | 74.40 | 99.4K |