102.53
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:07 | 118.70 | 118.70 | 118.70 | 118.70 | 0.7K |
| 09:17 | 118.54 | 118.54 | 118.54 | 118.54 | 0.0K |
| 09:19 | 118.49 | 118.49 | 118.49 | 118.49 | 0.0K |
| 09:21 | 117.26 | 117.26 | 116.61 | 116.61 | 0.2K |
| 09:24 | 117.77 | 117.77 | 117.77 | 117.77 | 0.0K |
| 09:25 | 117.90 | 117.90 | 117.00 | 117.00 | 0.0K |
| 09:27 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0K |
| 09:29 | 117.90 | 117.90 | 117.90 | 117.90 | 0.1K |
| 09:33 | 117.89 | 117.89 | 117.22 | 117.22 | 0.0K |
| 09:43 | 117.13 | 117.13 | 117.13 | 117.13 | 0.0K |
| 09:48 | 117.02 | 117.02 | 117.02 | 117.02 | 0.2K |
| 09:49 | 117.02 | 117.02 | 117.02 | 117.02 | 0.0K |
| 09:50 | 117.13 | 117.13 | 117.13 | 117.13 | 0.3K |
| 09:59 | 117.02 | 117.08 | 117.02 | 117.08 | 0.4K |
| 10:01 | 117.08 | 117.08 | 117.08 | 117.08 | 0.0K |
| 10:04 | 117.08 | 117.08 | 117.08 | 117.08 | 0.0K |
| 10:09 | 116.82 | 116.82 | 116.82 | 116.82 | 0.2K |
| 10:10 | 117.70 | 117.70 | 117.70 | 117.70 | 0.1K |
| 10:11 | 117.74 | 119.13 | 117.72 | 118.71 | 0.5K |
| 10:12 | 118.95 | 118.95 | 118.17 | 118.17 | 0.5K |
| 10:13 | 118.09 | 118.09 | 118.09 | 118.09 | 0.0K |
| 10:17 | 118.03 | 118.03 | 118.00 | 118.00 | 0.0K |
| 10:18 | 117.75 | 117.75 | 117.75 | 117.75 | 0.0K |
| 10:20 | 117.70 | 117.70 | 117.70 | 117.70 | 0.0K |
| 10:22 | 117.75 | 117.75 | 117.75 | 117.75 | 0.0K |
| 10:27 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0K |
| 10:28 | 117.12 | 117.12 | 117.12 | 117.12 | 0.0K |
| 10:32 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0K |
| 10:43 | 117.45 | 117.45 | 117.45 | 117.45 | 0.0K |
| 10:46 | 117.20 | 117.20 | 117.20 | 117.20 | 0.0K |
| 10:47 | 117.78 | 117.78 | 117.50 | 117.50 | 0.0K |
| 10:48 | 117.54 | 117.60 | 117.54 | 117.60 | 0.0K |
| 10:50 | 117.46 | 117.46 | 117.46 | 117.46 | 0.0K |
| 10:51 | 116.82 | 117.45 | 116.82 | 117.45 | 0.0K |
| 10:55 | 116.75 | 116.75 | 116.50 | 116.50 | 0.2K |
| 10:56 | 116.45 | 117.39 | 116.40 | 116.76 | 0.1K |
| 10:59 | 117.61 | 117.61 | 117.00 | 117.00 | 0.3K |
| 11:01 | 117.99 | 117.99 | 117.99 | 117.99 | 0.0K |
| 11:06 | 116.41 | 118.00 | 116.41 | 118.00 | 0.9K |
| 11:07 | 118.00 | 119.00 | 118.00 | 119.00 | 0.9K |
| 11:08 | 119.95 | 120.45 | 119.95 | 120.45 | 0.5K |
| 11:09 | 120.00 | 122.01 | 120.00 | 122.01 | 2.1K |
| 11:10 | 123.90 | 123.90 | 122.00 | 122.00 | 1.2K |
| 11:11 | 121.50 | 121.50 | 120.20 | 120.20 | 0.5K |
| 11:12 | 121.99 | 121.99 | 121.99 | 121.99 | 0.5K |
| 11:13 | 121.59 | 121.90 | 121.59 | 121.90 | 0.2K |
| 11:14 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 11:15 | 121.85 | 121.85 | 121.00 | 121.00 | 0.3K |
| 11:16 | 121.00 | 121.00 | 121.00 | 121.00 | 0.3K |
| 11:17 | 121.00 | 121.00 | 121.00 | 121.00 | 0.5K |
| 11:18 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 11:20 | 120.90 | 120.90 | 120.20 | 120.20 | 1.0K |
| 11:21 | 120.20 | 120.60 | 120.20 | 120.60 | 1.3K |
| 11:25 | 120.60 | 120.60 | 120.60 | 120.60 | 0.1K |
| 11:27 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 11:28 | 121.00 | 121.25 | 121.00 | 121.25 | 0.1K |
| 11:29 | 121.25 | 121.25 | 121.25 | 121.25 | 0.0K |
| 11:31 | 121.25 | 121.25 | 121.25 | 121.25 | 0.1K |
| 11:32 | 121.99 | 122.00 | 121.99 | 122.00 | 1.7K |
| 11:33 | 122.75 | 122.75 | 121.10 | 121.10 | 1.2K |
| 11:34 | 122.33 | 122.40 | 121.99 | 122.40 | 0.2K |
| 11:37 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0K |
| 11:38 | 121.51 | 121.51 | 121.51 | 121.51 | 0.0K |
| 11:40 | 121.50 | 121.50 | 121.50 | 121.50 | 0.1K |
| 11:41 | 121.90 | 121.90 | 121.90 | 121.90 | 0.1K |
| 11:48 | 121.50 | 121.50 | 121.50 | 121.50 | 0.4K |
| 11:51 | 122.00 | 122.50 | 122.00 | 122.50 | 0.9K |
| 11:52 | 122.50 | 122.50 | 122.50 | 122.50 | 0.3K |
| 11:54 | 122.05 | 122.05 | 122.05 | 122.05 | 0.0K |
| 11:55 | 122.05 | 122.06 | 122.05 | 122.06 | 0.0K |
| 11:57 | 122.50 | 122.50 | 122.50 | 122.50 | 1.0K |
| 11:58 | 122.48 | 123.30 | 122.48 | 123.01 | 4.0K |
| 11:59 | 123.99 | 124.00 | 123.99 | 124.00 | 1.2K |
| 12:00 | 125.00 | 126.73 | 124.40 | 126.49 | 9.9K |
| 12:01 | 125.14 | 126.50 | 125.14 | 126.50 | 8.1K |
| 12:02 | 126.39 | 126.90 | 125.42 | 126.80 | 5.3K |
| 12:03 | 126.80 | 126.80 | 124.70 | 126.00 | 6.0K |
| 12:04 | 125.79 | 125.79 | 124.70 | 125.69 | 2.5K |
| 12:05 | 125.03 | 125.89 | 125.03 | 125.22 | 0.8K |
| 12:06 | 125.22 | 126.50 | 125.22 | 126.23 | 4.8K |
| 12:07 | 127.65 | 128.00 | 126.57 | 128.00 | 8.9K |
| 12:08 | 128.58 | 128.90 | 126.99 | 127.00 | 3.7K |
| 12:09 | 128.00 | 128.45 | 127.00 | 128.45 | 6.0K |
| 12:10 | 128.50 | 129.51 | 128.50 | 129.41 | 5.2K |
| 12:11 | 129.44 | 130.00 | 129.01 | 129.99 | 9.0K |
| 12:12 | 130.00 | 130.00 | 128.02 | 129.00 | 4.7K |
| 12:13 | 129.00 | 129.00 | 127.51 | 129.00 | 10.5K |
| 12:14 | 127.04 | 129.39 | 127.04 | 128.21 | 4.2K |
| 12:15 | 128.26 | 128.30 | 127.64 | 127.64 | 1.0K |
| 12:16 | 127.50 | 128.72 | 127.22 | 127.22 | 1.4K |
| 12:17 | 127.46 | 128.44 | 127.46 | 127.66 | 1.2K |
| 12:18 | 128.50 | 128.60 | 127.46 | 128.60 | 2.3K |
| 12:19 | 128.49 | 128.49 | 127.00 | 127.00 | 4.1K |
| 12:20 | 127.05 | 127.05 | 125.00 | 125.00 | 7.0K |
| 12:21 | 126.97 | 126.97 | 124.99 | 124.99 | 4.7K |
| 12:22 | 125.90 | 125.90 | 125.69 | 125.69 | 1.3K |
| 12:23 | 125.10 | 125.10 | 123.25 | 123.25 | 7.3K |
| 12:24 | 123.25 | 124.58 | 123.25 | 123.81 | 1.2K |
| 12:25 | 124.69 | 125.62 | 124.24 | 124.51 | 2.2K |
| 12:26 | 125.15 | 125.99 | 124.88 | 125.99 | 2.1K |
| 12:27 | 125.29 | 125.29 | 123.42 | 123.42 | 3.3K |
| 12:28 | 123.57 | 124.74 | 123.57 | 124.13 | 1.0K |
| 12:29 | 123.25 | 123.99 | 123.25 | 123.99 | 0.6K |
| 12:30 | 124.59 | 124.59 | 124.59 | 124.59 | 0.3K |
| 12:31 | 122.13 | 122.60 | 122.00 | 122.29 | 6.9K |
| 12:32 | 121.60 | 122.99 | 121.60 | 122.59 | 1.8K |
| 12:33 | 122.43 | 122.43 | 122.43 | 122.43 | 0.2K |
| 12:34 | 122.43 | 122.99 | 122.30 | 122.99 | 0.7K |
| 12:35 | 122.96 | 122.96 | 122.71 | 122.71 | 0.1K |
| 12:36 | 122.03 | 122.31 | 122.03 | 122.31 | 0.2K |
| 12:37 | 121.80 | 122.00 | 121.80 | 122.00 | 0.5K |
| 12:38 | 121.86 | 122.84 | 121.86 | 122.84 | 0.5K |
| 12:39 | 122.70 | 122.70 | 122.70 | 122.70 | 0.0K |
| 12:40 | 122.68 | 122.68 | 122.00 | 122.00 | 0.3K |
| 12:41 | 122.50 | 122.50 | 122.40 | 122.40 | 0.5K |
| 12:42 | 121.88 | 121.88 | 121.88 | 121.88 | 0.3K |
| 12:43 | 121.80 | 121.80 | 121.80 | 121.80 | 0.0K |
| 12:44 | 121.41 | 121.41 | 121.41 | 121.41 | 0.2K |
| 12:46 | 122.21 | 122.50 | 122.21 | 122.50 | 0.3K |
| 12:48 | 122.50 | 122.80 | 122.50 | 122.78 | 0.2K |
| 12:49 | 122.79 | 123.69 | 122.79 | 123.69 | 0.2K |
| 12:50 | 123.69 | 123.69 | 122.08 | 122.08 | 1.7K |
| 12:51 | 121.55 | 121.55 | 121.55 | 121.55 | 0.1K |
| 12:52 | 121.41 | 121.41 | 121.05 | 121.05 | 0.6K |
| 12:53 | 121.20 | 121.20 | 121.20 | 121.20 | 0.2K |
| 12:54 | 121.77 | 121.77 | 121.77 | 121.77 | 0.1K |
| 12:56 | 121.77 | 121.77 | 121.77 | 121.77 | 0.1K |
| 12:58 | 121.77 | 122.06 | 121.50 | 122.06 | 0.7K |
| 12:59 | 122.06 | 122.95 | 122.06 | 122.95 | 0.1K |
| 13:00 | 122.99 | 123.28 | 122.95 | 123.28 | 0.3K |
| 13:02 | 123.15 | 123.15 | 122.95 | 122.95 | 0.7K |
| 13:03 | 122.13 | 122.13 | 121.52 | 121.52 | 0.3K |
| 13:06 | 121.82 | 121.82 | 121.82 | 121.82 | 0.0K |
| 13:10 | 121.63 | 121.63 | 121.63 | 121.63 | 0.0K |
| 13:11 | 121.63 | 121.63 | 121.63 | 121.63 | 0.0K |
| 13:13 | 121.60 | 121.60 | 121.50 | 121.50 | 0.1K |
| 13:14 | 121.00 | 121.00 | 120.20 | 120.50 | 1.1K |
| 13:15 | 120.50 | 120.60 | 120.01 | 120.60 | 0.8K |
| 13:16 | 120.60 | 120.60 | 120.60 | 120.60 | 0.0K |
| 13:17 | 120.80 | 120.80 | 120.80 | 120.80 | 0.0K |
| 13:18 | 120.33 | 120.57 | 120.01 | 120.57 | 0.3K |
| 13:19 | 120.07 | 120.55 | 120.07 | 120.55 | 0.1K |
| 13:20 | 120.25 | 120.54 | 120.25 | 120.54 | 0.0K |
| 13:21 | 120.52 | 120.52 | 120.52 | 120.52 | 0.0K |
| 13:22 | 120.01 | 120.01 | 120.00 | 120.00 | 0.2K |
| 13:23 | 120.40 | 120.40 | 120.40 | 120.40 | 0.0K |
| 13:24 | 119.91 | 120.30 | 119.91 | 120.30 | 0.4K |
| 13:25 | 120.39 | 120.54 | 120.39 | 120.53 | 0.0K |
| 13:27 | 120.29 | 120.64 | 120.05 | 120.56 | 0.1K |
| 13:28 | 120.78 | 120.78 | 120.50 | 120.50 | 0.2K |
| 13:29 | 120.20 | 120.20 | 120.11 | 120.11 | 0.0K |
| 13:33 | 120.52 | 120.52 | 120.52 | 120.52 | 0.0K |
| 13:34 | 120.56 | 120.56 | 120.56 | 120.56 | 0.0K |
| 13:41 | 120.16 | 120.16 | 120.16 | 120.16 | 0.1K |
| 13:45 | 120.15 | 120.15 | 120.15 | 120.15 | 0.9K |
| 13:46 | 120.60 | 121.77 | 120.60 | 121.77 | 0.2K |
| 13:47 | 120.78 | 120.78 | 120.78 | 120.78 | 0.0K |
| 13:48 | 120.96 | 120.96 | 120.96 | 120.96 | 0.0K |
| 13:54 | 121.33 | 121.35 | 121.33 | 121.35 | 0.2K |
| 13:56 | 121.20 | 121.20 | 121.20 | 121.20 | 0.1K |
| 13:57 | 121.02 | 121.15 | 121.02 | 121.15 | 0.0K |
| 14:04 | 120.98 | 120.98 | 120.98 | 120.98 | 0.0K |
| 14:05 | 120.75 | 120.75 | 120.75 | 120.75 | 0.1K |
| 14:06 | 120.99 | 120.99 | 120.99 | 120.99 | 0.1K |
| 14:07 | 120.99 | 120.99 | 120.99 | 120.99 | 0.0K |
| 14:08 | 121.02 | 121.02 | 121.02 | 121.02 | 0.0K |
| 14:09 | 121.03 | 121.58 | 121.03 | 121.58 | 0.5K |
| 14:10 | 121.34 | 121.34 | 121.34 | 121.34 | 0.0K |
| 14:11 | 121.50 | 122.59 | 121.50 | 122.59 | 0.5K |
| 14:12 | 122.00 | 122.00 | 121.70 | 121.70 | 0.1K |
| 14:13 | 122.07 | 122.07 | 121.72 | 121.72 | 0.0K |
| 14:15 | 122.50 | 123.20 | 122.50 | 123.20 | 0.7K |
| 14:16 | 123.20 | 123.21 | 121.22 | 122.00 | 2.2K |
| 14:17 | 122.03 | 122.03 | 121.84 | 121.84 | 0.0K |
| 14:18 | 121.72 | 121.72 | 121.72 | 121.72 | 0.0K |
| 14:19 | 122.39 | 122.39 | 122.39 | 122.39 | 0.1K |
| 14:20 | 121.93 | 122.29 | 121.93 | 122.29 | 0.0K |
| 14:21 | 121.90 | 122.30 | 121.90 | 122.02 | 0.0K |
| 14:23 | 122.02 | 122.02 | 122.02 | 122.02 | 0.0K |
| 14:25 | 122.39 | 122.50 | 122.32 | 122.32 | 0.2K |
| 14:28 | 122.60 | 122.60 | 122.60 | 122.60 | 0.1K |
| 14:30 | 122.36 | 122.36 | 122.36 | 122.36 | 0.0K |
| 14:31 | 122.15 | 122.15 | 122.15 | 122.15 | 0.1K |
| 14:32 | 122.05 | 122.05 | 122.01 | 122.01 | 0.0K |
| 14:34 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0K |
| 14:36 | 121.61 | 121.61 | 121.61 | 121.61 | 0.0K |
| 14:37 | 121.44 | 121.62 | 121.44 | 121.62 | 0.0K |
| 14:38 | 121.62 | 121.62 | 121.62 | 121.62 | 0.0K |
| 14:39 | 121.70 | 121.70 | 121.70 | 121.70 | 0.0K |
| 14:40 | 121.67 | 122.00 | 121.67 | 122.00 | 0.1K |
| 14:41 | 122.20 | 122.25 | 122.20 | 122.25 | 0.0K |
| 14:47 | 121.67 | 121.67 | 121.67 | 121.67 | 0.1K |
| 14:52 | 121.69 | 121.69 | 121.68 | 121.68 | 0.1K |
| 14:53 | 121.67 | 121.67 | 121.67 | 121.67 | 0.1K |
| 14:55 | 122.00 | 122.00 | 121.98 | 121.98 | 0.0K |
| 14:56 | 121.67 | 122.34 | 121.67 | 122.34 | 0.4K |
| 14:57 | 122.59 | 124.01 | 122.47 | 124.01 | 0.9K |
| 14:58 | 123.70 | 123.70 | 121.67 | 122.50 | 1.6K |
| 15:01 | 123.11 | 123.11 | 123.11 | 123.11 | 0.0K |
| 15:02 | 123.08 | 123.08 | 122.99 | 122.99 | 0.1K |
| 15:03 | 122.41 | 122.41 | 122.41 | 122.41 | 0.0K |
| 15:04 | 122.85 | 122.85 | 122.85 | 122.85 | 0.0K |
| 15:05 | 122.85 | 122.94 | 122.85 | 122.94 | 0.1K |
| 15:06 | 122.94 | 122.94 | 122.94 | 122.94 | 0.0K |
| 15:07 | 122.02 | 122.02 | 122.02 | 122.02 | 0.2K |
| 15:08 | 122.89 | 122.89 | 122.89 | 122.89 | 0.0K |
| 15:09 | 122.88 | 122.88 | 122.88 | 122.88 | 0.0K |
| 15:10 | 122.60 | 122.60 | 122.00 | 122.00 | 0.2K |
| 15:11 | 122.30 | 122.30 | 121.99 | 121.99 | 0.3K |
| 15:12 | 121.00 | 121.00 | 121.00 | 121.00 | 1.0K |
| 15:13 | 121.99 | 121.99 | 121.00 | 121.00 | 0.7K |
| 15:14 | 120.56 | 120.56 | 120.51 | 120.51 | 0.1K |
| 15:15 | 120.54 | 121.00 | 120.54 | 121.00 | 0.0K |
| 15:16 | 121.00 | 121.00 | 121.00 | 121.00 | 0.1K |
| 15:17 | 120.99 | 120.99 | 120.15 | 120.15 | 0.2K |
| 15:18 | 120.20 | 121.00 | 120.20 | 120.25 | 0.4K |
| 15:19 | 120.32 | 120.32 | 120.32 | 120.32 | 0.0K |
| 15:20 | 121.00 | 121.70 | 120.31 | 121.70 | 1.3K |
| 15:21 | 121.67 | 121.67 | 121.64 | 121.64 | 0.0K |
| 15:22 | 121.66 | 121.66 | 121.66 | 121.66 | 0.1K |
| 15:23 | 121.16 | 121.16 | 121.16 | 121.16 | 0.1K |
| 15:24 | 121.76 | 121.76 | 121.76 | 121.76 | 0.3K |
| 15:25 | 121.18 | 121.79 | 121.18 | 121.79 | 0.2K |
| 15:26 | 121.30 | 121.50 | 121.30 | 121.50 | 0.5K |
| 15:27 | 121.50 | 121.50 | 121.50 | 121.50 | 0.1K |
| 15:28 | 121.49 | 121.49 | 121.49 | 121.49 | 0.1K |
| 15:29 | 121.01 | 121.50 | 121.00 | 121.36 | 0.8K |