| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 149.24 | 149.24 | 142.00 | 144.75 | 48.9K |
| 09:31 | 146.88 | 147.90 | 146.88 | 147.04 | 6.7K |
| 09:32 | 148.69 | 148.90 | 148.62 | 148.90 | 8.1K |
| 09:33 | 148.91 | 148.91 | 148.91 | 148.91 | 2.7K |
| 09:34 | 149.88 | 149.88 | 148.50 | 148.50 | 2.7K |
| 09:35 | 149.00 | 149.25 | 149.00 | 149.00 | 1.6K |
| 09:36 | 148.87 | 149.34 | 148.87 | 149.34 | 0.3K |
| 09:37 | 149.30 | 149.76 | 149.00 | 149.76 | 1.6K |
| 09:38 | 149.00 | 149.00 | 149.00 | 149.00 | 0.6K |
| 09:39 | 149.00 | 149.76 | 149.00 | 149.69 | 5.1K |
| 09:40 | 149.71 | 149.80 | 148.91 | 149.70 | 2.6K |
| 09:41 | 149.35 | 149.77 | 149.35 | 149.76 | 3.2K |
| 09:42 | 149.95 | 150.80 | 149.89 | 150.80 | 5.8K |
| 09:43 | 150.97 | 150.99 | 150.78 | 150.78 | 3.4K |
| 09:44 | 150.83 | 151.93 | 150.83 | 151.93 | 2.0K |
| 09:45 | 151.11 | 151.99 | 151.11 | 151.59 | 3.4K |
| 09:46 | 151.15 | 151.71 | 150.31 | 151.15 | 1.5K |
| 09:47 | 149.73 | 150.23 | 149.73 | 150.23 | 4.0K |
| 09:48 | 149.93 | 149.93 | 149.93 | 149.93 | 0.6K |
| 09:49 | 150.15 | 150.15 | 150.15 | 150.15 | 1.8K |
| 09:50 | 149.18 | 149.18 | 149.18 | 149.18 | 0.8K |
| 09:51 | 149.61 | 149.61 | 149.61 | 149.60 | 0.2K |
| 09:52 | 149.62 | 149.96 | 149.62 | 149.96 | 0.6K |
| 09:53 | 149.60 | 149.60 | 149.60 | 149.60 | 0.2K |
| 09:54 | 149.70 | 149.70 | 149.46 | 149.46 | 1.5K |
| 09:56 | 148.98 | 148.98 | 148.98 | 148.98 | 0.8K |
| 09:57 | 148.98 | 148.98 | 148.98 | 148.98 | 0.8K |
| 09:58 | 148.97 | 148.97 | 148.77 | 148.77 | 1.9K |
| 09:59 | 148.63 | 149.40 | 148.63 | 149.40 | 4.2K |
| 10:00 | 149.02 | 150.99 | 149.02 | 150.99 | 2.6K |
| 10:01 | 150.61 | 150.61 | 150.61 | 150.61 | 0.6K |
| 10:02 | 150.43 | 150.43 | 150.43 | 150.43 | 0.1K |
| 10:03 | 151.50 | 151.95 | 151.50 | 151.95 | 1.1K |
| 10:05 | 151.98 | 152.46 | 151.88 | 151.88 | 3.3K |
| 10:07 | 151.84 | 151.84 | 151.84 | 151.84 | 0.1K |
| 10:08 | 151.84 | 151.84 | 151.84 | 151.84 | 1.2K |
| 10:09 | 152.36 | 152.78 | 152.24 | 152.24 | 4.5K |
| 10:10 | 151.55 | 151.55 | 151.55 | 151.55 | 0.6K |
| 10:11 | 151.76 | 151.76 | 151.76 | 151.76 | 0.2K |
| 10:12 | 150.90 | 150.90 | 150.90 | 150.90 | 2.2K |
| 10:15 | 150.37 | 150.37 | 150.00 | 150.00 | 2.3K |
| 10:18 | 150.70 | 150.70 | 150.70 | 150.70 | 1.2K |
| 10:20 | 150.49 | 150.49 | 150.49 | 150.49 | 1.0K |
| 10:21 | 149.29 | 149.35 | 149.29 | 149.34 | 6.1K |
| 10:22 | 148.96 | 149.44 | 148.96 | 149.44 | 1.3K |
| 10:23 | 149.58 | 150.38 | 149.58 | 150.38 | 3.8K |
| 10:24 | 149.83 | 149.83 | 149.83 | 149.82 | 1.6K |
| 10:25 | 149.15 | 149.80 | 149.15 | 149.80 | 0.9K |
| 10:28 | 149.16 | 149.77 | 149.16 | 149.77 | 1.6K |
| 10:29 | 149.76 | 149.76 | 149.76 | 149.76 | 0.4K |
| 10:31 | 149.33 | 149.65 | 149.21 | 149.21 | 1.0K |
| 10:32 | 149.75 | 150.07 | 149.75 | 150.07 | 3.3K |
| 10:33 | 150.50 | 150.70 | 150.50 | 150.70 | 0.6K |
| 10:34 | 150.51 | 150.51 | 150.51 | 150.51 | 0.2K |
| 10:35 | 150.69 | 150.75 | 150.69 | 150.75 | 0.7K |
| 10:36 | 150.55 | 150.55 | 150.55 | 150.55 | 0.3K |
| 10:37 | 150.77 | 151.19 | 150.59 | 151.02 | 2.6K |
| 10:39 | 151.27 | 151.27 | 151.27 | 151.27 | 0.7K |
| 10:42 | 151.27 | 151.27 | 151.27 | 151.27 | 0.4K |
| 10:43 | 150.10 | 150.10 | 150.10 | 150.10 | 2.1K |
| 10:44 | 149.81 | 149.81 | 149.63 | 149.63 | 0.5K |
| 10:45 | 149.61 | 149.61 | 149.39 | 149.39 | 0.6K |
| 10:46 | 149.61 | 149.94 | 149.48 | 149.94 | 0.8K |
| 10:49 | 149.86 | 149.86 | 149.86 | 149.86 | 0.6K |
| 10:52 | 149.97 | 150.27 | 149.97 | 150.27 | 2.0K |
| 10:53 | 150.10 | 150.10 | 150.10 | 150.10 | 0.4K |
| 10:54 | 150.40 | 150.40 | 150.39 | 150.39 | 2.3K |
| 10:57 | 150.32 | 150.32 | 150.32 | 150.32 | 0.2K |
| 10:58 | 150.04 | 150.04 | 150.04 | 150.04 | 0.7K |
| 10:59 | 150.04 | 150.04 | 150.04 | 150.04 | 1.6K |
| 11:04 | 150.21 | 150.21 | 149.53 | 149.53 | 0.3K |
| 11:05 | 150.40 | 150.40 | 150.37 | 150.40 | 1.8K |
| 11:06 | 150.39 | 150.39 | 150.39 | 150.39 | 0.3K |
| 11:07 | 150.40 | 150.40 | 150.40 | 150.40 | 1.0K |
| 11:10 | 150.54 | 150.54 | 150.29 | 150.29 | 1.5K |
| 11:12 | 150.41 | 150.41 | 150.41 | 150.41 | 0.3K |
| 11:14 | 150.35 | 150.35 | 150.35 | 150.35 | 0.3K |
| 11:17 | 150.53 | 150.77 | 150.53 | 150.77 | 2.4K |
| 11:18 | 150.77 | 150.77 | 150.72 | 150.77 | 0.9K |
| 11:20 | 150.59 | 150.59 | 150.59 | 150.59 | 0.3K |
| 11:21 | 150.97 | 150.97 | 150.97 | 150.97 | 0.9K |
| 11:23 | 151.33 | 151.33 | 151.33 | 151.33 | 1.6K |
| 11:25 | 151.04 | 151.04 | 151.04 | 151.04 | 0.2K |
| 11:26 | 151.04 | 151.04 | 150.48 | 150.48 | 3.6K |
| 11:30 | 150.97 | 150.97 | 150.97 | 150.97 | 1.8K |
| 11:31 | 150.98 | 150.98 | 150.98 | 150.98 | 1.1K |
| 11:34 | 151.36 | 151.36 | 151.36 | 151.36 | 0.7K |
| 11:36 | 151.68 | 151.68 | 151.68 | 151.68 | 1.0K |
| 11:37 | 151.70 | 151.70 | 151.70 | 151.70 | 1.0K |
| 11:40 | 151.68 | 151.68 | 151.68 | 151.68 | 0.5K |
| 11:41 | 151.72 | 151.75 | 151.72 | 151.75 | 2.0K |
| 11:43 | 152.00 | 152.17 | 152.00 | 152.17 | 0.8K |
| 11:44 | 152.20 | 152.34 | 152.20 | 152.34 | 1.2K |
| 11:45 | 152.29 | 152.29 | 152.29 | 152.29 | 0.8K |
| 11:46 | 151.68 | 151.68 | 151.68 | 151.68 | 2.1K |
| 11:50 | 151.42 | 151.52 | 151.42 | 151.51 | 1.3K |
| 11:52 | 151.74 | 151.74 | 151.74 | 151.74 | 0.3K |
| 11:57 | 151.75 | 152.25 | 151.75 | 152.25 | 3.0K |
| 12:03 | 151.83 | 151.83 | 151.83 | 151.83 | 2.8K |
| 12:06 | 152.01 | 152.01 | 152.01 | 152.01 | 1.0K |
| 12:13 | 152.10 | 152.30 | 152.10 | 152.30 | 1.6K |
| 12:16 | 152.96 | 152.96 | 152.96 | 152.96 | 0.3K |
| 12:18 | 153.25 | 153.44 | 153.24 | 153.44 | 1.2K |
| 12:19 | 153.45 | 153.45 | 153.44 | 153.44 | 1.9K |
| 12:21 | 153.72 | 153.72 | 153.72 | 153.72 | 0.4K |
| 12:22 | 153.30 | 153.30 | 153.30 | 153.30 | 1.1K |
| 12:23 | 153.40 | 153.40 | 153.40 | 153.40 | 0.6K |
| 12:25 | 153.40 | 153.40 | 153.40 | 153.40 | 0.2K |
| 12:26 | 153.76 | 153.76 | 153.50 | 153.50 | 1.0K |
| 12:29 | 153.42 | 153.42 | 153.18 | 153.18 | 2.1K |
| 12:30 | 153.13 | 153.13 | 153.08 | 153.08 | 5.6K |
| 12:33 | 153.59 | 153.59 | 153.44 | 153.44 | 0.5K |
| 12:34 | 153.51 | 153.51 | 153.51 | 153.51 | 0.2K |
| 12:36 | 153.44 | 153.44 | 153.44 | 153.44 | 0.5K |
| 12:37 | 153.88 | 153.88 | 153.88 | 153.88 | 0.4K |
| 12:38 | 153.65 | 153.84 | 153.65 | 153.84 | 0.6K |
| 12:39 | 153.89 | 153.89 | 153.79 | 153.79 | 0.6K |
| 12:42 | 153.84 | 153.84 | 153.84 | 153.84 | 0.2K |
| 12:43 | 153.39 | 153.76 | 153.39 | 153.76 | 0.3K |
| 12:44 | 153.73 | 153.73 | 153.73 | 153.73 | 0.3K |
| 12:45 | 153.82 | 153.82 | 153.82 | 153.82 | 0.1K |
| 12:46 | 153.63 | 153.63 | 153.63 | 153.63 | 1.4K |
| 12:50 | 153.58 | 153.58 | 153.58 | 153.58 | 0.4K |
| 12:52 | 153.63 | 154.16 | 153.63 | 154.16 | 1.5K |
| 12:53 | 154.09 | 154.64 | 153.55 | 154.64 | 2.8K |
| 12:56 | 154.80 | 154.86 | 154.80 | 154.86 | 0.5K |
| 12:59 | 153.81 | 153.81 | 153.44 | 153.44 | 4.7K |
| 13:05 | 153.51 | 153.51 | 153.51 | 153.51 | 0.8K |
| 13:08 | 153.06 | 153.06 | 153.06 | 153.06 | 1.6K |
| 13:10 | 152.95 | 153.10 | 152.95 | 153.10 | 0.8K |
| 13:11 | 152.83 | 152.83 | 152.83 | 152.83 | 0.2K |
| 13:12 | 152.28 | 152.28 | 152.28 | 152.28 | 1.3K |
| 13:13 | 152.12 | 152.12 | 152.12 | 152.12 | 1.0K |
| 13:16 | 151.78 | 151.78 | 151.78 | 151.78 | 0.7K |
| 13:20 | 152.40 | 152.40 | 152.40 | 152.40 | 0.2K |
| 13:21 | 152.41 | 152.41 | 152.41 | 152.41 | 0.5K |
| 13:24 | 151.86 | 152.64 | 151.86 | 152.64 | 1.0K |
| 13:30 | 152.44 | 152.44 | 152.44 | 152.44 | 0.2K |
| 13:33 | 152.36 | 152.36 | 152.36 | 152.36 | 3.1K |
| 13:40 | 151.80 | 151.80 | 151.80 | 151.80 | 1.6K |
| 13:42 | 151.45 | 151.45 | 151.45 | 151.45 | 0.5K |
| 13:44 | 151.42 | 151.42 | 151.42 | 151.42 | 1.4K |
| 13:47 | 151.31 | 151.31 | 151.31 | 151.31 | 0.3K |
| 13:48 | 151.32 | 151.32 | 151.32 | 151.32 | 0.3K |
| 13:50 | 150.51 | 150.79 | 150.51 | 150.79 | 4.5K |
| 13:51 | 151.08 | 151.27 | 151.08 | 151.26 | 2.3K |
| 13:54 | 151.44 | 151.44 | 151.44 | 151.44 | 0.2K |
| 13:55 | 151.70 | 151.70 | 151.70 | 151.70 | 0.6K |
| 13:58 | 151.79 | 151.79 | 151.37 | 151.37 | 0.4K |
| 14:01 | 151.78 | 151.78 | 151.78 | 151.78 | 2.0K |
| 14:05 | 151.02 | 151.02 | 151.02 | 151.02 | 2.8K |
| 14:06 | 151.00 | 151.61 | 151.00 | 151.61 | 3.6K |
| 14:08 | 151.95 | 151.95 | 151.95 | 151.95 | 0.4K |
| 14:10 | 151.68 | 151.68 | 151.68 | 151.68 | 0.3K |
| 14:12 | 151.77 | 151.77 | 151.63 | 151.63 | 0.2K |
| 14:14 | 151.63 | 151.63 | 151.63 | 151.63 | 2.0K |
| 14:16 | 151.14 | 151.14 | 151.13 | 151.13 | 0.9K |
| 14:19 | 151.12 | 151.12 | 151.00 | 151.12 | 1.6K |
| 14:22 | 150.62 | 150.62 | 150.62 | 150.62 | 0.4K |
| 14:23 | 150.85 | 150.85 | 150.85 | 150.85 | 0.3K |
| 14:25 | 150.61 | 150.94 | 150.61 | 150.94 | 2.5K |
| 14:27 | 149.97 | 149.97 | 149.97 | 149.97 | 0.2K |
| 14:28 | 150.09 | 150.31 | 149.87 | 150.31 | 3.1K |
| 14:32 | 150.22 | 150.22 | 149.93 | 149.93 | 1.9K |
| 14:33 | 149.93 | 149.93 | 148.52 | 148.52 | 6.6K |
| 14:35 | 149.20 | 149.57 | 149.20 | 149.47 | 1.0K |
| 14:37 | 149.48 | 149.48 | 149.48 | 149.48 | 1.3K |
| 14:38 | 149.23 | 149.23 | 149.23 | 149.23 | 2.0K |
| 14:40 | 149.58 | 149.58 | 149.58 | 149.58 | 0.2K |
| 14:41 | 149.97 | 149.97 | 149.97 | 149.97 | 0.8K |
| 14:42 | 149.60 | 150.28 | 149.60 | 150.28 | 1.2K |
| 14:43 | 150.22 | 150.22 | 150.22 | 150.22 | 0.1K |
| 14:44 | 149.71 | 149.71 | 149.71 | 149.71 | 0.3K |
| 14:45 | 150.28 | 150.47 | 150.28 | 150.47 | 1.3K |
| 14:46 | 150.47 | 150.47 | 150.27 | 150.27 | 3.6K |
| 14:51 | 149.83 | 149.83 | 149.83 | 149.83 | 0.4K |
| 14:52 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 14:53 | 150.29 | 150.74 | 150.29 | 150.74 | 4.6K |
| 14:54 | 149.95 | 150.30 | 149.95 | 150.29 | 0.8K |
| 14:56 | 150.72 | 150.72 | 150.72 | 150.72 | 0.3K |
| 14:57 | 150.63 | 150.63 | 150.63 | 150.63 | 1.0K |
| 14:58 | 150.76 | 150.76 | 150.76 | 150.76 | 0.3K |
| 14:59 | 150.87 | 150.87 | 150.54 | 150.54 | 1.6K |
| 15:05 | 149.92 | 149.92 | 149.77 | 149.77 | 2.3K |
| 15:06 | 149.36 | 150.18 | 149.36 | 150.18 | 0.7K |
| 15:08 | 150.18 | 150.18 | 150.18 | 150.18 | 1.1K |
| 15:10 | 149.95 | 149.95 | 149.95 | 149.95 | 0.7K |
| 15:14 | 150.00 | 150.10 | 150.00 | 150.10 | 1.6K |
| 15:15 | 149.74 | 149.74 | 149.74 | 149.74 | 0.7K |
| 15:17 | 149.55 | 149.55 | 149.55 | 149.55 | 1.3K |
| 15:19 | 149.55 | 149.72 | 149.55 | 149.72 | 1.5K |
| 15:22 | 149.42 | 149.57 | 149.42 | 149.57 | 1.3K |
| 15:24 | 149.44 | 149.44 | 149.44 | 149.44 | 2.5K |
| 15:25 | 149.72 | 149.72 | 149.68 | 149.69 | 4.6K |
| 15:26 | 149.77 | 149.77 | 149.47 | 149.71 | 3.6K |
| 15:28 | 149.90 | 149.97 | 149.90 | 149.97 | 2.6K |
| 15:31 | 150.07 | 150.07 | 150.07 | 150.07 | 2.0K |
| 15:32 | 150.04 | 150.04 | 149.72 | 149.72 | 1.8K |
| 15:33 | 149.35 | 149.35 | 149.35 | 149.35 | 3.8K |
| 15:34 | 148.38 | 148.58 | 148.38 | 148.58 | 0.7K |
| 15:35 | 148.39 | 149.04 | 148.39 | 149.04 | 2.5K |
| 15:36 | 148.87 | 149.19 | 148.87 | 149.19 | 3.3K |
| 15:37 | 149.35 | 149.35 | 149.16 | 149.32 | 2.6K |
| 15:38 | 149.18 | 149.18 | 149.18 | 149.18 | 1.3K |
| 15:39 | 149.18 | 149.57 | 149.18 | 149.57 | 1.4K |
| 15:40 | 149.18 | 149.18 | 148.83 | 149.17 | 1.2K |
| 15:41 | 149.17 | 149.17 | 148.75 | 148.75 | 4.0K |
| 15:42 | 149.13 | 149.13 | 149.13 | 149.13 | 1.4K |
| 15:43 | 148.37 | 148.37 | 148.37 | 148.37 | 1.0K |
| 15:44 | 148.34 | 148.34 | 147.92 | 147.92 | 5.5K |
| 15:45 | 147.91 | 148.00 | 147.73 | 147.73 | 2.4K |
| 15:46 | 147.55 | 147.73 | 147.38 | 147.38 | 3.8K |
| 15:47 | 147.73 | 147.73 | 147.44 | 147.73 | 2.2K |
| 15:48 | 147.41 | 147.75 | 147.41 | 147.43 | 4.5K |
| 15:49 | 147.52 | 147.52 | 147.39 | 147.50 | 4.6K |
| 15:50 | 147.03 | 147.03 | 146.37 | 146.37 | 5.8K |
| 15:51 | 146.38 | 146.78 | 146.38 | 146.78 | 3.6K |
| 15:52 | 146.06 | 146.59 | 146.06 | 146.39 | 2.0K |
| 15:53 | 146.00 | 146.07 | 146.00 | 146.01 | 2.9K |
| 15:54 | 146.01 | 146.04 | 145.16 | 145.42 | 5.4K |
| 15:55 | 145.48 | 146.07 | 145.48 | 146.07 | 9.6K |
| 15:56 | 146.08 | 146.58 | 145.81 | 146.58 | 3.9K |
| 15:57 | 146.74 | 146.74 | 146.33 | 146.33 | 6.3K |
| 15:58 | 146.33 | 146.94 | 146.33 | 146.64 | 6.6K |
| 15:59 | 146.33 | 146.89 | 146.33 | 146.69 | 50.4K |