73.20
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 76.20 | 77.94 | 76.20 | 77.75 | 68.0K |
| 08:03 | 76.58 | 76.58 | 76.58 | 76.58 | 13.5K |
| 08:05 | 76.00 | 76.25 | 76.00 | 76.25 | 11.0K |
| 08:06 | 76.97 | 76.97 | 76.97 | 76.97 | 0.8K |
| 08:09 | 76.33 | 76.33 | 76.33 | 76.33 | 7.6K |
| 08:12 | 76.82 | 76.82 | 76.82 | 76.82 | 1.3K |
| 08:16 | 76.82 | 76.82 | 76.82 | 76.82 | 3.2K |
| 08:20 | 76.82 | 76.90 | 76.82 | 76.90 | 53.6K |
| 08:21 | 76.35 | 76.35 | 76.35 | 76.35 | 0.1K |
| 08:24 | 76.87 | 76.87 | 76.87 | 76.87 | 0.4K |
| 08:28 | 76.40 | 76.40 | 76.40 | 76.40 | 4.4K |
| 08:33 | 76.15 | 76.15 | 76.15 | 76.15 | 7.8K |
| 08:35 | 76.60 | 76.60 | 76.60 | 76.60 | 0.0K |
| 08:36 | 76.23 | 76.23 | 76.23 | 76.23 | 1.9K |
| 08:38 | 76.00 | 76.00 | 76.00 | 76.00 | 5.4K |
| 08:40 | 75.87 | 75.87 | 75.87 | 75.87 | 4.5K |
| 08:41 | 75.87 | 75.87 | 75.87 | 75.87 | 2.9K |
| 08:42 | 75.69 | 75.69 | 75.69 | 75.69 | 4.0K |
| 08:44 | 75.87 | 75.87 | 75.87 | 75.87 | 0.5K |
| 08:45 | 75.89 | 75.89 | 75.89 | 75.89 | 0.0K |
| 08:52 | 75.83 | 75.83 | 75.83 | 75.83 | 4.2K |
| 08:56 | 76.40 | 76.40 | 76.40 | 76.40 | 0.3K |
| 09:07 | 76.00 | 76.00 | 76.00 | 76.00 | 1.9K |
| 09:13 | 76.00 | 76.00 | 75.60 | 75.60 | 27.9K |
| 09:14 | 75.24 | 75.24 | 75.24 | 75.24 | 1.3K |
| 09:15 | 75.60 | 75.60 | 75.60 | 75.60 | 0.3K |
| 09:16 | 75.03 | 75.03 | 75.03 | 75.03 | 1.0K |
| 09:17 | 75.00 | 75.27 | 75.00 | 75.27 | 17.8K |
| 09:21 | 75.00 | 75.00 | 75.00 | 75.00 | 10.0K |
| 09:22 | 75.26 | 75.26 | 75.26 | 75.26 | 0.8K |
| 09:24 | 75.60 | 76.40 | 75.60 | 76.40 | 16.0K |
| 09:25 | 75.56 | 75.56 | 75.56 | 75.56 | 2.1K |
| 09:27 | 75.71 | 75.71 | 75.56 | 75.56 | 14.3K |
| 09:29 | 75.56 | 75.56 | 75.56 | 75.56 | 2.0K |
| 09:33 | 75.71 | 75.71 | 75.71 | 75.71 | 2.0K |
| 09:38 | 75.80 | 75.80 | 75.80 | 75.80 | 0.1K |
| 09:42 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0K |
| 09:43 | 75.56 | 75.56 | 75.35 | 75.35 | 13.9K |
| 09:45 | 75.76 | 75.76 | 75.71 | 75.71 | 32.0K |
| 09:47 | 75.71 | 75.71 | 75.71 | 75.71 | 0.7K |
| 09:49 | 76.15 | 76.15 | 76.15 | 76.15 | 0.0K |
| 09:51 | 76.20 | 76.20 | 75.72 | 75.94 | 16.0K |
| 09:53 | 75.44 | 75.44 | 75.44 | 75.44 | 1.1K |
| 09:55 | 76.20 | 76.20 | 76.20 | 76.20 | 10.0K |
| 10:03 | 75.35 | 75.35 | 75.35 | 75.35 | 0.0K |
| 10:04 | 75.36 | 75.36 | 75.36 | 75.36 | 3.9K |
| 10:06 | 75.92 | 75.92 | 75.92 | 75.92 | 10.5K |
| 10:10 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0K |
| 10:15 | 75.60 | 75.60 | 75.40 | 75.40 | 31.1K |
| 10:19 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 10:27 | 75.60 | 76.20 | 75.60 | 76.00 | 18.2K |
| 10:30 | 75.58 | 75.58 | 75.58 | 75.58 | 5.2K |
| 10:34 | 75.00 | 75.00 | 75.00 | 75.00 | 1.1K |
| 10:35 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0K |
| 10:42 | 75.29 | 75.29 | 75.29 | 75.29 | 49.1K |
| 10:46 | 75.17 | 75.17 | 75.00 | 75.00 | 8.5K |
| 10:48 | 75.48 | 75.48 | 75.48 | 75.48 | 1.0K |
| 10:49 | 75.40 | 75.40 | 75.40 | 75.40 | 75.4K |
| 10:50 | 74.80 | 74.80 | 74.80 | 74.80 | 157.4K |
| 10:54 | 75.21 | 75.21 | 74.80 | 74.80 | 14.9K |
| 10:56 | 75.13 | 75.13 | 75.00 | 75.00 | 17.0K |
| 11:06 | 75.33 | 75.60 | 75.33 | 75.60 | 1.1K |
| 11:09 | 75.44 | 75.44 | 75.44 | 75.44 | 13.0K |
| 11:10 | 75.44 | 75.44 | 75.44 | 75.44 | 0.3K |
| 11:11 | 75.55 | 75.60 | 75.55 | 75.60 | 22.7K |
| 11:18 | 75.50 | 75.50 | 75.50 | 75.50 | 17.8K |
| 11:20 | 75.55 | 75.55 | 75.55 | 75.55 | 25.8K |
| 11:27 | 75.55 | 75.55 | 75.55 | 75.55 | 56.5K |
| 11:28 | 75.60 | 75.60 | 75.00 | 75.60 | 117.3K |
| 11:29 | 75.80 | 75.80 | 75.80 | 75.80 | 2.4K |
| 11:34 | 76.18 | 76.18 | 76.18 | 76.18 | 15.5K |
| 11:35 | 75.60 | 76.01 | 75.60 | 76.01 | 134.9K |
| 11:43 | 75.86 | 75.86 | 75.86 | 75.86 | 1.2K |
| 11:49 | 76.18 | 76.18 | 76.18 | 76.18 | 0.5K |
| 11:51 | 76.40 | 76.40 | 76.40 | 76.40 | 1.3K |
| 11:55 | 75.60 | 75.60 | 75.00 | 75.00 | 4.9K |
| 11:56 | 75.15 | 75.15 | 75.15 | 75.15 | 20.6K |
| 11:57 | 75.60 | 75.60 | 75.40 | 75.40 | 150.2K |
| 12:00 | 75.20 | 75.20 | 75.00 | 75.00 | 6.0K |
| 12:02 | 75.80 | 75.80 | 75.80 | 75.80 | 0.7K |
| 12:07 | 75.33 | 75.33 | 75.33 | 75.33 | 1.9K |
| 12:16 | 75.29 | 75.29 | 75.29 | 75.29 | 1.0K |
| 12:17 | 75.27 | 75.27 | 74.95 | 75.00 | 91.4K |
| 12:18 | 75.10 | 75.10 | 75.10 | 75.10 | 6.7K |
| 12:20 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:21 | 75.24 | 75.24 | 75.24 | 75.24 | 0.5K |
| 12:32 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0K |
| 12:39 | 75.10 | 75.40 | 75.00 | 75.40 | 43.1K |
| 12:44 | 74.96 | 74.96 | 74.96 | 74.96 | 0.1K |
| 12:48 | 74.96 | 74.96 | 74.96 | 74.96 | 10.0K |
| 12:49 | 74.96 | 74.96 | 74.77 | 74.77 | 8.9K |
| 13:02 | 74.72 | 74.72 | 74.72 | 74.72 | 12.0K |
| 13:09 | 74.70 | 74.70 | 74.70 | 74.70 | 0.5K |
| 13:12 | 74.73 | 74.76 | 74.73 | 74.76 | 0.6K |
| 13:17 | 75.00 | 75.00 | 74.45 | 74.51 | 18.5K |
| 13:19 | 74.13 | 74.13 | 74.13 | 74.13 | 14.8K |
| 13:24 | 74.60 | 74.60 | 74.60 | 74.60 | 1.4K |
| 13:25 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 13:26 | 74.38 | 74.38 | 74.38 | 74.38 | 20.0K |
| 13:27 | 74.16 | 74.16 | 74.16 | 74.16 | 0.2K |
| 13:29 | 74.16 | 74.16 | 74.16 | 74.16 | 10.0K |
| 13:31 | 74.08 | 74.08 | 74.08 | 74.08 | 1.3K |
| 13:35 | 74.31 | 74.31 | 74.31 | 74.31 | 2.0K |
| 13:36 | 74.15 | 74.15 | 73.80 | 74.07 | 32.7K |
| 13:37 | 74.17 | 74.17 | 74.17 | 74.17 | 0.5K |
| 13:39 | 74.38 | 74.38 | 74.38 | 74.38 | 0.0K |
| 13:42 | 74.38 | 74.38 | 74.38 | 74.38 | 0.0K |
| 13:43 | 74.00 | 74.00 | 73.80 | 73.80 | 62.2K |
| 13:44 | 74.00 | 74.20 | 74.00 | 74.14 | 23.3K |
| 13:45 | 73.80 | 73.80 | 73.80 | 73.80 | 2.0K |
| 13:46 | 74.00 | 74.40 | 74.00 | 74.24 | 9.1K |
| 13:49 | 74.14 | 74.14 | 74.14 | 74.14 | 2.2K |
| 13:51 | 73.80 | 74.40 | 73.80 | 74.40 | 2.9K |
| 13:52 | 74.40 | 74.40 | 74.40 | 74.40 | 47.2K |
| 13:53 | 74.14 | 74.14 | 74.14 | 74.14 | 1.0K |
| 14:05 | 74.00 | 74.00 | 74.00 | 74.00 | 3.9K |
| 14:06 | 74.14 | 74.20 | 74.14 | 74.20 | 12.8K |
| 14:07 | 74.20 | 74.20 | 74.20 | 74.20 | 0.6K |
| 14:08 | 74.20 | 74.20 | 74.20 | 74.20 | 2.6K |
| 14:13 | 74.20 | 74.20 | 74.20 | 74.20 | 0.1K |
| 14:14 | 74.00 | 74.19 | 73.80 | 74.19 | 34.4K |
| 14:15 | 73.92 | 73.92 | 73.92 | 73.92 | 0.4K |
| 14:16 | 73.81 | 73.81 | 73.81 | 73.81 | 12.7K |
| 14:18 | 73.81 | 73.81 | 73.81 | 73.81 | 0.4K |
| 14:20 | 73.60 | 73.82 | 73.60 | 73.82 | 15.0K |
| 14:24 | 74.11 | 74.11 | 74.11 | 74.11 | 0.1K |
| 14:25 | 73.80 | 73.80 | 73.80 | 73.80 | 2.7K |
| 14:26 | 74.20 | 74.80 | 74.20 | 74.80 | 75.6K |
| 14:27 | 74.62 | 74.62 | 74.62 | 74.62 | 0.7K |
| 14:32 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 14:34 | 74.63 | 74.63 | 74.63 | 74.63 | 2.4K |
| 14:36 | 74.20 | 74.20 | 74.20 | 74.20 | 8.6K |
| 14:37 | 74.00 | 74.00 | 74.00 | 74.00 | 3.0K |
| 14:40 | 74.20 | 74.20 | 74.20 | 74.20 | 32.9K |
| 14:41 | 74.20 | 74.20 | 74.20 | 74.20 | 0.2K |
| 14:46 | 74.00 | 74.00 | 74.00 | 74.00 | 0.8K |
| 14:48 | 74.02 | 74.02 | 74.02 | 74.02 | 6.7K |
| 14:49 | 73.60 | 73.75 | 73.60 | 73.75 | 38.1K |
| 14:50 | 74.00 | 74.00 | 74.00 | 74.00 | 1.6K |
| 14:53 | 73.60 | 74.00 | 73.60 | 74.00 | 18.9K |
| 14:56 | 73.60 | 73.60 | 73.60 | 73.60 | 0.0K |
| 14:57 | 74.00 | 74.00 | 74.00 | 74.00 | 14.0K |
| 14:58 | 73.95 | 73.95 | 73.95 | 73.95 | 0.5K |
| 15:00 | 73.80 | 73.80 | 73.80 | 73.80 | 9.5K |
| 15:02 | 73.60 | 73.60 | 73.00 | 73.00 | 66.1K |
| 15:03 | 73.56 | 74.00 | 73.28 | 74.00 | 35.6K |
| 15:06 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0K |
| 15:08 | 73.72 | 73.72 | 73.72 | 73.72 | 21.0K |
| 15:11 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0K |
| 15:12 | 73.70 | 73.70 | 73.70 | 73.70 | 6.2K |
| 15:14 | 73.70 | 73.70 | 73.70 | 73.70 | 5.0K |
| 15:18 | 73.76 | 73.76 | 73.76 | 73.76 | 0.5K |
| 15:20 | 73.49 | 74.60 | 73.49 | 74.20 | 193.8K |
| 15:21 | 74.69 | 74.69 | 74.69 | 74.69 | 1.0K |
| 15:24 | 74.80 | 74.80 | 74.80 | 74.80 | 19.1K |
| 15:31 | 74.00 | 74.00 | 74.00 | 74.00 | 32.5K |
| 15:34 | 74.80 | 74.80 | 74.80 | 74.80 | 0.0K |
| 15:43 | 74.37 | 75.00 | 74.37 | 75.00 | 8.1K |
| 15:45 | 74.00 | 74.00 | 74.00 | 74.00 | 0.4K |
| 15:46 | 74.00 | 74.00 | 73.60 | 73.97 | 23.6K |
| 15:48 | 74.60 | 74.60 | 74.60 | 74.60 | 8.0K |
| 15:49 | 74.31 | 74.60 | 74.31 | 74.60 | 7.8K |
| 15:51 | 74.60 | 74.60 | 74.60 | 74.60 | 0.6K |
| 16:04 | 74.60 | 74.60 | 74.60 | 74.60 | 0.5K |
| 16:07 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0K |
| 16:08 | 74.42 | 74.42 | 74.42 | 74.42 | 0.4K |
| 16:13 | 74.22 | 74.42 | 74.22 | 74.42 | 7.9K |
| 16:14 | 74.60 | 74.60 | 74.48 | 74.48 | 32.8K |
| 16:16 | 74.22 | 74.22 | 74.22 | 74.22 | 1.2K |
| 16:21 | 74.60 | 74.60 | 74.60 | 74.60 | 59.4K |
| 16:25 | 74.00 | 74.00 | 74.00 | 74.00 | 14.8K |
| 16:26 | 74.40 | 74.40 | 74.00 | 74.00 | 4.7K |
| 16:28 | 74.40 | 74.40 | 74.40 | 74.40 | 2.7K |
| 16:29 | 74.00 | 74.00 | 73.60 | 73.60 | 6.0K |
| 16:35 | 73.40 | 73.40 | 73.40 | 73.40 | 123.5K |