75.40
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 76.20 | 76.45 | 75.21 | 76.45 | 4.1K |
| 08:01 | 76.77 | 76.77 | 76.77 | 76.77 | 11.5K |
| 08:02 | 75.98 | 75.98 | 75.98 | 75.98 | 1.4K |
| 08:05 | 76.89 | 76.89 | 76.89 | 76.89 | 0.7K |
| 08:09 | 76.68 | 76.68 | 76.68 | 76.68 | 20.0K |
| 08:20 | 76.29 | 76.29 | 76.29 | 76.29 | 13.3K |
| 08:22 | 76.59 | 76.59 | 76.59 | 76.59 | 6.5K |
| 08:26 | 76.36 | 76.36 | 76.36 | 76.36 | 6.6K |
| 08:27 | 76.29 | 76.29 | 76.29 | 76.29 | 20.5K |
| 08:33 | 76.58 | 76.58 | 76.58 | 76.58 | 0.0K |
| 08:39 | 76.19 | 76.19 | 76.19 | 76.19 | 25.0K |
| 08:49 | 76.45 | 77.00 | 76.45 | 77.00 | 5.8K |
| 08:56 | 76.37 | 76.37 | 76.37 | 76.37 | 12.9K |
| 08:57 | 76.37 | 76.37 | 76.37 | 76.37 | 0.6K |
| 08:58 | 76.37 | 76.37 | 76.37 | 76.37 | 2.2K |
| 09:06 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 09:09 | 76.45 | 76.45 | 76.45 | 76.45 | 0.7K |
| 09:11 | 76.58 | 76.58 | 76.58 | 76.58 | 6.5K |
| 09:28 | 76.58 | 76.58 | 76.58 | 76.58 | 2.0K |
| 09:31 | 76.58 | 76.58 | 76.58 | 76.58 | 0.3K |
| 09:39 | 76.00 | 76.00 | 76.00 | 76.00 | 105.4K |
| 09:51 | 76.00 | 76.20 | 76.00 | 76.20 | 0.3K |
| 09:59 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 10:10 | 76.20 | 76.20 | 76.20 | 76.20 | 6.6K |
| 10:11 | 76.20 | 76.20 | 76.20 | 76.20 | 10.4K |
| 10:15 | 76.40 | 76.40 | 76.40 | 76.40 | 2.1K |
| 10:18 | 76.20 | 76.20 | 76.20 | 76.20 | 13.3K |
| 10:25 | 76.40 | 76.40 | 76.40 | 76.40 | 0.0K |
| 10:26 | 76.20 | 76.20 | 76.20 | 76.20 | 0.4K |
| 10:27 | 76.01 | 76.01 | 76.01 | 76.01 | 30.0K |
| 10:31 | 76.30 | 76.30 | 76.30 | 76.30 | 2.3K |
| 10:41 | 75.80 | 75.80 | 75.80 | 75.80 | 8.6K |
| 10:42 | 75.53 | 75.53 | 75.53 | 75.53 | 4.0K |
| 10:45 | 75.53 | 75.62 | 75.53 | 75.62 | 11.0K |
| 10:57 | 75.45 | 75.87 | 75.45 | 75.87 | 1.5K |
| 10:59 | 75.00 | 75.00 | 75.00 | 75.00 | 0.3K |
| 11:32 | 76.00 | 76.00 | 76.00 | 76.00 | 2.3K |
| 11:38 | 75.45 | 75.45 | 75.45 | 75.45 | 1.3K |
| 11:41 | 75.49 | 75.49 | 75.49 | 75.49 | 2.5K |
| 11:55 | 75.90 | 75.90 | 75.90 | 75.90 | 0.1K |
| 11:59 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0K |
| 12:24 | 75.65 | 75.65 | 75.65 | 75.65 | 1.1K |
| 12:32 | 76.00 | 76.40 | 75.71 | 75.71 | 1.4K |
| 12:56 | 75.93 | 75.93 | 75.93 | 75.93 | 1.3K |
| 12:58 | 76.20 | 76.20 | 76.20 | 76.20 | 2.1K |
| 13:03 | 76.13 | 76.13 | 75.85 | 75.85 | 3.2K |
| 13:12 | 75.60 | 75.60 | 75.60 | 75.60 | 1.9K |
| 13:17 | 75.22 | 75.22 | 75.22 | 75.22 | 0.5K |
| 13:26 | 74.80 | 74.80 | 74.80 | 74.80 | 0.2K |
| 13:28 | 75.66 | 75.66 | 75.66 | 75.66 | 2.1K |
| 13:35 | 75.22 | 75.22 | 75.22 | 75.22 | 0.4K |
| 13:48 | 75.22 | 75.22 | 75.22 | 75.22 | 6.7K |
| 13:51 | 75.38 | 75.38 | 75.38 | 75.38 | 18.6K |
| 13:56 | 75.22 | 75.22 | 75.22 | 75.22 | 0.1K |
| 13:57 | 75.30 | 75.30 | 74.80 | 74.80 | 26.6K |
| 14:01 | 75.22 | 75.22 | 75.22 | 75.22 | 0.6K |
| 14:05 | 75.12 | 75.20 | 75.12 | 75.20 | 4.9K |
| 14:08 | 75.60 | 75.60 | 75.60 | 75.60 | 0.2K |
| 14:14 | 75.05 | 75.14 | 75.05 | 75.14 | 14.4K |
| 14:15 | 75.00 | 75.20 | 75.00 | 75.20 | 4.3K |
| 14:28 | 74.78 | 74.78 | 74.78 | 74.78 | 8.8K |
| 14:31 | 74.89 | 74.89 | 74.89 | 74.89 | 13.5K |
| 14:35 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0K |
| 14:37 | 74.94 | 74.94 | 74.94 | 74.94 | 0.2K |
| 14:43 | 74.80 | 74.80 | 74.80 | 74.80 | 14.9K |
| 14:51 | 74.93 | 74.93 | 74.60 | 74.60 | 2.2K |
| 14:54 | 75.12 | 75.12 | 75.12 | 75.12 | 1.3K |
| 14:55 | 74.74 | 74.74 | 74.74 | 74.74 | 2.7K |
| 14:56 | 75.20 | 75.20 | 75.20 | 75.20 | 5.9K |
| 15:03 | 75.80 | 75.80 | 75.80 | 75.80 | 1.3K |
| 15:05 | 75.68 | 75.68 | 75.68 | 75.68 | 9.5K |
| 15:09 | 75.80 | 75.80 | 75.80 | 75.80 | 32.8K |
| 15:14 | 75.03 | 75.03 | 75.03 | 75.03 | 1.3K |
| 15:16 | 75.20 | 75.20 | 75.20 | 75.20 | 4.8K |
| 15:17 | 75.00 | 75.00 | 75.00 | 75.00 | 8.8K |
| 15:18 | 75.00 | 75.00 | 74.60 | 74.60 | 2.8K |
| 15:19 | 74.80 | 74.80 | 74.80 | 74.80 | 2.2K |
| 15:23 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 15:24 | 75.00 | 75.00 | 75.00 | 75.00 | 2.0K |
| 15:25 | 74.92 | 75.00 | 74.92 | 75.00 | 16.1K |
| 15:32 | 74.94 | 74.94 | 74.94 | 74.94 | 1.7K |
| 15:38 | 74.66 | 74.66 | 74.66 | 74.66 | 0.3K |
| 15:40 | 74.40 | 75.20 | 74.40 | 75.20 | 47.9K |
| 15:44 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 15:47 | 75.12 | 75.12 | 75.12 | 75.12 | 12.5K |
| 15:48 | 74.60 | 74.60 | 74.60 | 74.60 | 4.0K |
| 15:52 | 74.71 | 74.71 | 74.71 | 74.71 | 0.0K |
| 15:53 | 74.80 | 74.80 | 74.80 | 74.80 | 0.5K |
| 15:55 | 74.20 | 74.60 | 74.20 | 74.60 | 1.1K |
| 15:56 | 74.71 | 74.71 | 74.71 | 74.71 | 1.5K |
| 15:58 | 74.20 | 74.20 | 74.20 | 74.20 | 0.0K |
| 16:03 | 74.80 | 74.80 | 74.80 | 74.80 | 1.3K |
| 16:06 | 74.20 | 74.40 | 73.80 | 73.80 | 69.6K |
| 16:07 | 74.20 | 74.20 | 74.20 | 74.20 | 45.2K |
| 16:08 | 73.80 | 73.80 | 73.80 | 73.80 | 25.0K |
| 16:09 | 74.20 | 74.56 | 74.20 | 74.56 | 28.9K |
| 16:10 | 74.16 | 74.16 | 74.16 | 74.16 | 10.4K |
| 16:11 | 74.00 | 74.60 | 74.00 | 74.60 | 29.3K |
| 16:13 | 73.89 | 73.89 | 73.89 | 73.89 | 5.6K |
| 16:14 | 73.82 | 73.82 | 73.82 | 73.82 | 25.0K |
| 16:16 | 74.11 | 74.11 | 74.11 | 74.11 | 13.5K |
| 16:19 | 73.80 | 73.80 | 73.80 | 73.80 | 1.9K |
| 16:20 | 74.20 | 74.20 | 74.20 | 74.20 | 15.5K |
| 16:24 | 74.31 | 74.31 | 74.31 | 74.31 | 32.7K |
| 16:25 | 74.40 | 74.40 | 74.40 | 74.40 | 0.0K |
| 16:26 | 74.00 | 74.20 | 74.00 | 74.20 | 12.1K |
| 16:27 | 74.20 | 74.20 | 74.20 | 74.20 | 4.1K |
| 16:28 | 73.60 | 73.60 | 73.60 | 73.60 | 20.5K |
| 16:29 | 74.08 | 74.08 | 74.08 | 74.08 | 20.0K |
| 16:35 | 74.20 | 74.20 | 74.20 | 74.20 | 464.8K |