75.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 75.07 | 76.27 | 75.07 | 75.66 | 42.8K |
| 08:02 | 75.40 | 76.26 | 75.40 | 76.26 | 1.3K |
| 08:03 | 76.40 | 76.40 | 76.40 | 76.40 | 1.8K |
| 08:06 | 76.41 | 76.41 | 76.41 | 76.41 | 2.6K |
| 08:10 | 75.99 | 75.99 | 75.99 | 75.99 | 1.2K |
| 08:13 | 75.99 | 75.99 | 75.75 | 75.75 | 0.5K |
| 08:23 | 76.40 | 76.40 | 76.40 | 76.40 | 10.5K |
| 08:24 | 76.40 | 76.40 | 76.11 | 76.11 | 33.2K |
| 08:27 | 75.90 | 75.90 | 75.90 | 75.90 | 3.4K |
| 08:28 | 76.20 | 76.20 | 75.70 | 75.70 | 8.3K |
| 08:29 | 75.70 | 75.70 | 75.70 | 75.70 | 2.1K |
| 08:33 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 08:35 | 75.76 | 75.76 | 75.76 | 75.76 | 0.1K |
| 08:37 | 75.68 | 75.68 | 75.68 | 75.68 | 0.0K |
| 08:38 | 75.40 | 75.40 | 75.40 | 75.40 | 25.3K |
| 08:41 | 75.75 | 75.75 | 75.75 | 75.75 | 3.6K |
| 08:48 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 08:49 | 76.00 | 76.00 | 75.58 | 75.58 | 6.4K |
| 08:50 | 75.89 | 75.89 | 75.89 | 75.89 | 1.0K |
| 08:51 | 75.89 | 75.89 | 75.89 | 75.89 | 25.0K |
| 08:55 | 75.20 | 75.20 | 75.20 | 75.20 | 22.2K |
| 08:56 | 75.76 | 75.76 | 75.20 | 75.20 | 86.6K |
| 08:57 | 75.65 | 75.65 | 75.65 | 75.65 | 25.0K |
| 09:01 | 75.35 | 75.35 | 75.35 | 75.35 | 0.7K |
| 09:02 | 74.95 | 74.95 | 74.95 | 74.95 | 33.3K |
| 09:05 | 75.20 | 75.20 | 75.20 | 75.20 | 60.0K |
| 09:06 | 74.60 | 74.80 | 74.60 | 74.80 | 5.1K |
| 09:07 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 09:09 | 74.76 | 74.76 | 74.76 | 74.76 | 1.4K |
| 09:13 | 74.20 | 74.20 | 74.20 | 74.20 | 0.1K |
| 09:16 | 74.20 | 75.00 | 74.20 | 75.00 | 82.4K |
| 09:17 | 74.79 | 75.00 | 74.79 | 74.80 | 44.3K |
| 09:20 | 75.00 | 75.00 | 74.70 | 74.70 | 62.3K |
| 09:26 | 74.88 | 74.88 | 74.88 | 74.88 | 10.0K |
| 09:34 | 74.60 | 74.60 | 74.60 | 74.60 | 50.0K |
| 09:35 | 74.80 | 74.80 | 74.80 | 74.80 | 20.0K |
| 09:36 | 74.20 | 74.20 | 74.20 | 74.20 | 0.1K |
| 09:39 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 09:42 | 74.34 | 74.34 | 74.34 | 74.34 | 6.0K |
| 09:43 | 74.00 | 74.00 | 74.00 | 74.00 | 45.3K |
| 09:49 | 74.36 | 74.36 | 74.36 | 74.36 | 4.1K |
| 09:55 | 74.40 | 74.40 | 74.40 | 74.40 | 56.6K |
| 09:56 | 74.40 | 74.56 | 74.40 | 74.56 | 8.7K |
| 10:05 | 74.50 | 74.80 | 74.50 | 74.80 | 0.0K |
| 10:17 | 74.38 | 74.38 | 74.38 | 74.38 | 57.0K |
| 10:18 | 74.80 | 74.80 | 74.80 | 74.80 | 0.1K |
| 10:23 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0K |
| 10:34 | 74.80 | 74.80 | 74.80 | 74.80 | 5.8K |
| 10:39 | 74.80 | 75.20 | 74.80 | 75.20 | 9.1K |
| 10:45 | 74.85 | 75.17 | 74.85 | 75.17 | 8.8K |
| 10:46 | 75.20 | 75.20 | 75.20 | 75.20 | 5.9K |
| 10:49 | 74.60 | 74.60 | 74.60 | 74.60 | 0.9K |
| 10:50 | 75.19 | 75.19 | 75.00 | 75.00 | 16.9K |
| 10:51 | 75.00 | 75.00 | 75.00 | 75.00 | 20.5K |
| 10:56 | 74.95 | 74.95 | 74.95 | 74.95 | 26.0K |
| 10:57 | 74.80 | 74.80 | 74.80 | 74.80 | 2.6K |
| 10:59 | 75.18 | 75.18 | 75.18 | 75.18 | 6.6K |
| 11:15 | 75.20 | 75.20 | 75.20 | 75.20 | 2.3K |
| 11:26 | 75.18 | 75.18 | 75.00 | 75.00 | 3.2K |
| 11:29 | 75.60 | 75.60 | 75.60 | 75.60 | 26.5K |
| 11:32 | 75.00 | 75.00 | 75.00 | 75.00 | 2.3K |
| 11:36 | 75.06 | 75.06 | 75.06 | 75.06 | 23.0K |
| 11:38 | 75.00 | 75.00 | 75.00 | 75.00 | 2.3K |
| 11:41 | 75.00 | 75.00 | 75.00 | 75.00 | 3.5K |
| 11:42 | 75.18 | 75.18 | 75.18 | 75.18 | 4.3K |
| 11:43 | 75.20 | 75.20 | 75.20 | 75.20 | 0.1K |
| 11:44 | 75.40 | 75.40 | 75.40 | 75.40 | 0.1K |
| 11:47 | 75.20 | 75.20 | 75.20 | 75.20 | 0.3K |
| 11:50 | 74.80 | 75.20 | 74.80 | 75.20 | 2.6K |
| 11:56 | 75.11 | 75.11 | 75.11 | 75.11 | 1.6K |
| 12:00 | 75.40 | 75.40 | 75.40 | 75.40 | 19.9K |
| 12:04 | 74.80 | 74.80 | 74.80 | 74.80 | 2.7K |
| 12:13 | 75.40 | 75.40 | 75.40 | 75.40 | 2.2K |
| 12:19 | 75.74 | 75.74 | 75.74 | 75.74 | 0.3K |
| 12:21 | 75.78 | 75.78 | 75.78 | 75.78 | 6.0K |
| 12:24 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 12:30 | 75.51 | 75.51 | 75.51 | 75.51 | 4.1K |
| 12:36 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 12:41 | 75.84 | 75.84 | 75.84 | 75.84 | 10.0K |
| 12:45 | 75.60 | 75.60 | 75.60 | 75.60 | 0.5K |
| 13:07 | 75.72 | 75.72 | 75.72 | 75.72 | 49.1K |
| 13:10 | 76.60 | 76.60 | 76.60 | 76.60 | 0.1K |
| 13:13 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0K |
| 13:24 | 75.99 | 75.99 | 75.99 | 75.99 | 7.0K |
| 13:27 | 75.99 | 75.99 | 75.82 | 75.82 | 46.3K |
| 13:29 | 75.63 | 75.80 | 75.63 | 75.80 | 29.5K |
| 13:30 | 75.80 | 75.80 | 75.80 | 75.80 | 20.5K |
| 13:38 | 76.05 | 76.05 | 76.05 | 76.05 | 0.6K |
| 13:41 | 75.62 | 75.62 | 75.62 | 75.62 | 5.4K |
| 13:42 | 76.20 | 76.20 | 76.20 | 76.20 | 0.1K |
| 13:45 | 76.00 | 76.00 | 76.00 | 76.00 | 2.2K |
| 13:46 | 76.05 | 76.05 | 76.05 | 76.05 | 3.3K |
| 13:50 | 76.00 | 76.00 | 76.00 | 76.00 | 2.1K |
| 13:51 | 75.89 | 75.89 | 75.89 | 75.89 | 2.6K |
| 13:54 | 76.05 | 76.05 | 76.05 | 76.05 | 0.3K |
| 13:57 | 76.20 | 76.20 | 76.20 | 76.20 | 5.3K |
| 14:00 | 76.40 | 76.40 | 76.14 | 76.14 | 3.8K |
| 14:01 | 76.40 | 76.40 | 76.40 | 76.40 | 2.9K |
| 14:04 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0K |
| 14:06 | 76.09 | 76.09 | 76.09 | 76.09 | 1.1K |
| 14:07 | 76.00 | 76.00 | 76.00 | 76.00 | 0.5K |
| 14:09 | 76.38 | 76.38 | 76.38 | 76.38 | 0.1K |
| 14:10 | 76.30 | 76.30 | 76.30 | 76.30 | 3.1K |
| 14:11 | 76.02 | 76.02 | 76.02 | 76.02 | 7.5K |
| 14:13 | 76.20 | 76.20 | 76.20 | 76.20 | 37.9K |
| 14:24 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0K |
| 14:25 | 76.40 | 76.40 | 76.40 | 76.40 | 27.6K |
| 14:29 | 76.07 | 76.07 | 76.07 | 76.07 | 19.7K |
| 14:33 | 76.31 | 76.31 | 76.31 | 76.31 | 8.3K |
| 14:37 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0K |
| 14:38 | 76.23 | 76.23 | 76.23 | 76.23 | 0.0K |
| 14:45 | 76.60 | 76.60 | 76.60 | 76.60 | 0.8K |
| 14:47 | 76.40 | 76.40 | 76.40 | 76.40 | 0.6K |
| 14:49 | 76.73 | 76.73 | 76.73 | 76.73 | 3.4K |
| 14:51 | 76.73 | 76.73 | 76.73 | 76.73 | 0.0K |
| 14:54 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0K |
| 14:57 | 76.20 | 76.20 | 76.20 | 76.20 | 4.5K |
| 14:58 | 76.20 | 76.20 | 76.20 | 76.20 | 0.8K |
| 15:00 | 76.20 | 76.30 | 76.20 | 76.30 | 9.6K |
| 15:07 | 76.03 | 76.20 | 76.03 | 76.20 | 57.5K |
| 15:09 | 76.20 | 76.20 | 76.20 | 76.20 | 35.7K |
| 15:11 | 76.00 | 76.00 | 76.00 | 76.00 | 0.3K |
| 15:15 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0K |
| 15:16 | 76.05 | 76.05 | 76.05 | 76.05 | 9.6K |
| 15:18 | 76.00 | 76.00 | 76.00 | 76.00 | 2.4K |
| 15:23 | 76.00 | 76.00 | 76.00 | 76.00 | 0.9K |
| 15:26 | 76.00 | 76.00 | 76.00 | 76.00 | 9.1K |
| 15:27 | 76.05 | 76.05 | 76.05 | 76.05 | 2.9K |
| 15:29 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0K |
| 15:31 | 75.80 | 75.80 | 75.80 | 75.80 | 7.3K |
| 15:35 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 15:38 | 75.63 | 75.63 | 75.60 | 75.60 | 55.3K |
| 15:40 | 75.40 | 75.40 | 75.40 | 75.40 | 2.5K |
| 15:42 | 75.60 | 75.60 | 75.60 | 75.60 | 25.1K |
| 15:52 | 75.60 | 75.60 | 75.60 | 75.60 | 1.9K |
| 15:55 | 75.41 | 75.41 | 75.41 | 75.41 | 3.3K |
| 15:58 | 75.40 | 75.40 | 75.40 | 75.40 | 0.2K |
| 16:01 | 75.60 | 75.60 | 75.60 | 75.60 | 26.5K |
| 16:05 | 75.43 | 75.43 | 75.43 | 75.43 | 2.6K |
| 16:06 | 75.43 | 75.43 | 75.43 | 75.43 | 2.0K |
| 16:09 | 75.80 | 75.90 | 75.80 | 75.90 | 3.0K |
| 16:16 | 75.90 | 75.90 | 75.90 | 75.90 | 2.8K |
| 16:18 | 75.60 | 75.60 | 75.60 | 75.60 | 6.2K |
| 16:19 | 75.60 | 75.60 | 75.60 | 75.60 | 3.3K |
| 16:22 | 76.00 | 76.00 | 75.00 | 75.00 | 35.0K |
| 16:23 | 75.20 | 75.20 | 74.80 | 74.80 | 28.7K |
| 16:24 | 74.80 | 74.86 | 74.80 | 74.86 | 5.1K |
| 16:25 | 75.00 | 75.00 | 75.00 | 75.00 | 4.9K |
| 16:29 | 74.20 | 74.20 | 74.20 | 74.20 | 4.2K |
| 16:35 | 75.00 | 75.00 | 75.00 | 75.00 | 155.9K |