66.02
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:34 | 75.72 | 76.00 | 75.31 | 75.65 | 6.3K |
| 09:36 | 75.89 | 75.89 | 75.89 | 75.89 | 0.2K |
| 09:38 | 75.65 | 75.65 | 75.65 | 75.65 | 0.6K |
| 09:39 | 75.32 | 75.32 | 74.83 | 74.83 | 1.0K |
| 09:40 | 75.06 | 75.06 | 75.06 | 75.06 | 2.5K |
| 09:43 | 75.09 | 75.09 | 75.09 | 75.09 | 0.6K |
| 09:45 | 75.41 | 75.41 | 75.41 | 75.41 | 0.6K |
| 09:46 | 75.57 | 75.57 | 75.57 | 75.57 | 1.5K |
| 09:50 | 75.59 | 75.59 | 75.53 | 75.55 | 1.0K |
| 09:51 | 75.53 | 75.53 | 75.53 | 75.53 | 1.2K |
| 09:53 | 75.83 | 75.83 | 75.83 | 75.83 | 0.1K |
| 09:54 | 75.70 | 75.70 | 75.70 | 75.69 | 0.2K |
| 09:55 | 75.51 | 75.51 | 75.50 | 75.50 | 1.4K |
| 09:57 | 75.21 | 75.66 | 75.21 | 75.66 | 0.8K |
| 09:59 | 76.23 | 76.43 | 76.23 | 76.43 | 1.0K |
| 10:02 | 76.10 | 76.10 | 76.10 | 76.10 | 0.5K |
| 10:03 | 76.09 | 76.10 | 76.09 | 76.10 | 0.8K |
| 10:07 | 75.83 | 75.86 | 75.70 | 75.86 | 2.0K |
| 10:09 | 75.71 | 75.71 | 75.71 | 75.71 | 1.0K |
| 10:12 | 75.60 | 75.86 | 75.60 | 75.86 | 1.7K |
| 10:13 | 75.58 | 75.58 | 75.58 | 75.58 | 1.7K |
| 10:17 | 75.81 | 75.81 | 75.81 | 75.81 | 2.8K |
| 10:20 | 75.82 | 75.82 | 75.82 | 75.82 | 0.5K |
| 10:21 | 76.03 | 76.03 | 76.03 | 76.03 | 1.3K |
| 10:22 | 75.87 | 76.16 | 75.87 | 76.01 | 2.8K |
| 10:23 | 76.01 | 76.01 | 75.87 | 75.87 | 1.6K |
| 10:24 | 75.85 | 75.85 | 75.85 | 75.85 | 1.4K |
| 10:27 | 75.80 | 75.80 | 75.80 | 75.80 | 0.4K |
| 10:28 | 75.65 | 75.65 | 75.65 | 75.65 | 0.5K |
| 10:29 | 75.57 | 75.57 | 75.09 | 75.08 | 29.9K |
| 10:30 | 75.24 | 75.41 | 75.24 | 75.34 | 2.5K |
| 10:31 | 75.10 | 75.10 | 75.10 | 75.10 | 0.2K |
| 10:32 | 74.89 | 75.11 | 74.89 | 75.11 | 2.4K |
| 10:33 | 75.12 | 75.17 | 75.12 | 75.17 | 1.1K |
| 10:34 | 75.00 | 75.14 | 75.00 | 75.12 | 1.5K |
| 10:35 | 75.11 | 75.11 | 75.00 | 75.00 | 1.2K |
| 10:36 | 74.86 | 74.86 | 74.86 | 74.86 | 1.3K |
| 10:37 | 74.94 | 74.94 | 74.94 | 74.94 | 0.6K |
| 10:38 | 75.15 | 75.15 | 75.15 | 75.15 | 0.4K |
| 10:39 | 75.00 | 75.00 | 75.00 | 75.00 | 0.8K |
| 10:41 | 74.80 | 74.83 | 74.80 | 74.83 | 1.4K |
| 10:45 | 74.71 | 74.71 | 74.69 | 74.69 | 1.3K |
| 10:46 | 74.57 | 74.57 | 74.57 | 74.57 | 1.1K |
| 10:48 | 74.48 | 74.48 | 74.48 | 74.47 | 0.5K |
| 10:49 | 74.69 | 74.69 | 74.52 | 74.52 | 1.0K |
| 10:50 | 74.39 | 74.39 | 74.26 | 74.26 | 1.8K |
| 10:51 | 74.64 | 74.64 | 74.64 | 74.64 | 0.9K |
| 10:52 | 74.73 | 74.89 | 74.73 | 74.89 | 3.7K |
| 10:53 | 74.89 | 74.94 | 74.89 | 74.94 | 0.7K |
| 10:54 | 74.94 | 74.94 | 74.80 | 74.84 | 1.7K |
| 10:55 | 74.91 | 74.91 | 74.70 | 74.70 | 0.6K |
| 10:57 | 74.97 | 75.02 | 74.97 | 75.02 | 1.4K |
| 10:58 | 75.03 | 75.12 | 74.96 | 75.12 | 2.1K |
| 11:00 | 75.17 | 75.17 | 75.17 | 75.17 | 0.4K |
| 11:01 | 75.07 | 75.09 | 74.97 | 75.09 | 4.0K |
| 11:02 | 75.44 | 75.44 | 75.44 | 75.44 | 0.1K |
| 11:03 | 75.62 | 75.67 | 75.62 | 75.67 | 2.3K |
| 11:04 | 75.68 | 75.86 | 75.68 | 75.86 | 1.4K |
| 11:05 | 75.69 | 75.69 | 75.69 | 75.69 | 0.6K |
| 11:08 | 75.56 | 75.56 | 75.56 | 75.56 | 1.0K |
| 11:09 | 75.65 | 75.65 | 75.65 | 75.65 | 0.9K |
| 11:11 | 75.66 | 75.66 | 75.66 | 75.66 | 1.0K |
| 11:12 | 75.66 | 75.66 | 75.66 | 75.66 | 1.1K |
| 11:13 | 75.48 | 75.66 | 75.48 | 75.64 | 4.2K |
| 11:15 | 75.65 | 75.65 | 75.65 | 75.65 | 1.1K |
| 11:16 | 75.65 | 75.65 | 75.65 | 75.65 | 0.7K |
| 11:17 | 75.65 | 75.93 | 75.65 | 75.93 | 2.6K |
| 11:18 | 75.96 | 75.96 | 75.96 | 75.96 | 0.7K |
| 11:19 | 75.83 | 75.83 | 75.79 | 75.79 | 1.1K |
| 11:22 | 75.79 | 75.93 | 75.79 | 75.93 | 0.4K |
| 11:23 | 75.90 | 75.90 | 75.71 | 75.71 | 0.9K |
| 11:25 | 75.70 | 75.70 | 75.57 | 75.57 | 1.8K |
| 11:26 | 75.33 | 75.33 | 75.33 | 75.33 | 0.2K |
| 11:27 | 75.30 | 75.30 | 75.02 | 75.02 | 1.5K |
| 11:28 | 75.04 | 75.04 | 75.04 | 75.04 | 0.2K |
| 11:29 | 75.25 | 75.25 | 74.90 | 74.95 | 3.8K |
| 11:30 | 74.95 | 74.96 | 74.95 | 74.96 | 3.6K |
| 11:32 | 74.68 | 74.68 | 74.68 | 74.68 | 1.9K |
| 11:33 | 74.71 | 74.71 | 74.71 | 74.71 | 0.3K |
| 11:34 | 74.53 | 74.53 | 74.53 | 74.53 | 0.7K |
| 11:36 | 74.66 | 74.66 | 74.54 | 74.54 | 1.3K |
| 11:37 | 74.53 | 74.56 | 74.38 | 74.38 | 4.5K |
| 11:38 | 74.44 | 74.48 | 74.44 | 74.48 | 3.5K |
| 11:39 | 74.48 | 74.48 | 74.44 | 74.44 | 0.5K |
| 11:40 | 74.44 | 74.44 | 74.44 | 74.44 | 0.6K |
| 11:41 | 74.47 | 74.47 | 74.47 | 74.47 | 1.0K |
| 11:42 | 74.47 | 74.59 | 74.47 | 74.59 | 4.4K |
| 11:43 | 74.76 | 74.76 | 74.76 | 74.76 | 0.2K |
| 11:45 | 74.49 | 74.55 | 74.49 | 74.55 | 1.6K |
| 11:46 | 74.55 | 74.55 | 74.55 | 74.55 | 0.3K |
| 11:47 | 74.55 | 74.77 | 74.55 | 74.77 | 1.2K |
| 11:48 | 74.60 | 74.61 | 74.60 | 74.60 | 0.9K |
| 11:49 | 74.71 | 74.71 | 74.71 | 74.71 | 0.5K |
| 11:50 | 74.60 | 74.60 | 74.60 | 74.60 | 0.8K |
| 11:52 | 74.76 | 74.76 | 74.76 | 74.76 | 0.7K |
| 11:55 | 74.65 | 74.65 | 74.52 | 74.52 | 2.1K |
| 11:57 | 74.51 | 74.58 | 74.51 | 74.58 | 0.3K |
| 11:58 | 74.39 | 74.39 | 74.39 | 74.39 | 0.9K |
| 11:59 | 74.21 | 74.21 | 74.21 | 74.21 | 1.9K |
| 12:00 | 74.18 | 74.19 | 74.18 | 74.19 | 2.3K |
| 12:02 | 74.16 | 74.24 | 74.16 | 74.24 | 1.1K |
| 12:03 | 74.24 | 74.24 | 74.24 | 74.24 | 1.3K |
| 12:04 | 74.24 | 74.24 | 74.10 | 74.10 | 1.3K |
| 12:05 | 74.19 | 74.21 | 74.19 | 74.21 | 2.7K |
| 12:06 | 74.21 | 74.21 | 74.21 | 74.21 | 0.4K |
| 12:07 | 74.43 | 74.43 | 74.30 | 74.33 | 1.0K |
| 12:08 | 74.35 | 74.35 | 74.35 | 74.35 | 0.4K |
| 12:09 | 74.35 | 74.35 | 74.35 | 74.35 | 1.0K |
| 12:10 | 74.24 | 74.24 | 74.24 | 74.24 | 2.0K |
| 12:16 | 74.33 | 74.33 | 74.15 | 74.15 | 2.8K |
| 12:17 | 73.91 | 73.91 | 73.91 | 73.91 | 1.3K |
| 12:19 | 73.77 | 73.77 | 73.77 | 73.77 | 0.3K |
| 12:20 | 73.90 | 73.90 | 73.76 | 73.76 | 2.0K |
| 12:21 | 73.88 | 73.88 | 73.88 | 73.88 | 0.2K |
| 12:22 | 73.81 | 73.81 | 73.81 | 73.81 | 0.8K |
| 12:24 | 73.74 | 73.74 | 73.74 | 73.74 | 0.7K |
| 12:26 | 73.80 | 73.80 | 73.80 | 73.80 | 0.7K |
| 12:28 | 73.65 | 73.79 | 73.65 | 73.79 | 0.7K |
| 12:31 | 73.60 | 73.74 | 73.60 | 73.74 | 0.7K |
| 12:32 | 73.75 | 73.75 | 73.75 | 73.75 | 0.1K |
| 12:33 | 73.75 | 73.75 | 73.75 | 73.75 | 0.3K |
| 12:35 | 73.77 | 73.77 | 73.77 | 73.77 | 0.2K |
| 12:36 | 73.78 | 73.87 | 73.78 | 73.86 | 3.7K |
| 12:37 | 73.87 | 73.87 | 73.87 | 73.87 | 0.2K |
| 12:38 | 73.86 | 73.86 | 73.86 | 73.86 | 1.3K |
| 12:39 | 73.72 | 73.72 | 73.72 | 73.72 | 0.9K |
| 12:40 | 73.65 | 73.65 | 73.65 | 73.65 | 1.1K |
| 12:41 | 73.60 | 73.62 | 73.60 | 73.61 | 1.4K |
| 12:42 | 73.67 | 73.67 | 73.67 | 73.67 | 0.2K |
| 12:43 | 73.65 | 73.65 | 73.65 | 73.65 | 0.6K |
| 12:45 | 73.38 | 73.38 | 73.38 | 73.38 | 1.0K |
| 12:48 | 73.37 | 73.37 | 73.37 | 73.37 | 0.5K |
| 12:49 | 73.37 | 73.37 | 73.37 | 73.36 | 0.6K |
| 12:51 | 73.33 | 73.33 | 73.33 | 73.33 | 0.7K |
| 12:52 | 73.34 | 73.34 | 73.34 | 73.33 | 0.6K |
| 12:54 | 73.37 | 73.37 | 73.37 | 73.36 | 1.0K |
| 12:55 | 73.37 | 73.37 | 73.37 | 73.36 | 1.4K |
| 12:57 | 73.40 | 73.40 | 73.40 | 73.40 | 1.3K |
| 13:00 | 73.36 | 73.36 | 73.36 | 73.36 | 0.1K |
| 13:01 | 73.36 | 73.36 | 73.36 | 73.36 | 0.5K |
| 13:02 | 73.36 | 73.58 | 73.36 | 73.58 | 2.4K |
| 13:03 | 73.52 | 73.52 | 73.50 | 73.50 | 1.2K |
| 13:06 | 73.39 | 73.39 | 73.39 | 73.39 | 0.6K |
| 13:08 | 73.49 | 73.59 | 73.49 | 73.59 | 1.2K |
| 13:11 | 73.39 | 73.39 | 73.39 | 73.39 | 0.9K |
| 13:12 | 73.35 | 73.35 | 73.35 | 73.35 | 0.9K |
| 13:13 | 73.35 | 73.35 | 73.35 | 73.35 | 0.2K |
| 13:14 | 73.35 | 73.35 | 73.35 | 73.35 | 0.7K |
| 13:15 | 73.23 | 73.23 | 73.23 | 73.23 | 1.4K |
| 13:18 | 73.15 | 73.15 | 73.14 | 73.14 | 1.9K |
| 13:19 | 73.27 | 73.27 | 73.27 | 73.27 | 0.5K |
| 13:20 | 73.26 | 73.26 | 73.26 | 73.26 | 0.1K |
| 13:21 | 73.13 | 73.14 | 73.13 | 73.14 | 1.4K |
| 13:22 | 73.14 | 73.15 | 73.00 | 73.00 | 3.1K |
| 13:23 | 73.11 | 73.12 | 73.05 | 73.12 | 3.1K |
| 13:25 | 73.00 | 73.09 | 73.00 | 73.03 | 11.7K |
| 13:26 | 73.03 | 73.12 | 73.03 | 73.11 | 15.0K |
| 13:28 | 73.24 | 73.24 | 73.24 | 73.24 | 0.3K |
| 13:29 | 73.25 | 73.25 | 73.25 | 73.25 | 1.3K |
| 13:30 | 73.36 | 73.36 | 73.36 | 73.36 | 1.4K |
| 13:31 | 73.33 | 73.33 | 73.33 | 73.33 | 1.7K |
| 13:32 | 73.59 | 73.59 | 73.59 | 73.59 | 0.7K |
| 13:33 | 73.58 | 73.58 | 73.58 | 73.58 | 1.1K |
| 13:34 | 73.55 | 73.55 | 73.55 | 73.55 | 0.2K |
| 13:35 | 73.66 | 73.79 | 73.66 | 73.79 | 0.8K |
| 13:37 | 73.86 | 73.86 | 73.86 | 73.86 | 1.1K |
| 13:38 | 73.86 | 73.86 | 73.86 | 73.86 | 0.4K |
| 13:42 | 73.82 | 73.83 | 73.81 | 73.81 | 6.8K |
| 13:45 | 73.84 | 73.84 | 73.72 | 73.72 | 1.6K |
| 13:48 | 73.87 | 74.25 | 73.87 | 74.25 | 5.3K |
| 13:57 | 74.06 | 74.06 | 74.06 | 74.06 | 0.8K |
| 13:59 | 74.01 | 74.21 | 74.01 | 74.21 | 1.6K |
| 14:00 | 74.31 | 74.48 | 74.31 | 74.38 | 1.7K |
| 14:01 | 74.29 | 74.29 | 74.29 | 74.29 | 0.8K |
| 14:04 | 74.17 | 74.17 | 74.17 | 74.17 | 1.5K |
| 14:07 | 74.00 | 74.00 | 74.00 | 74.00 | 0.6K |
| 14:10 | 74.34 | 74.34 | 74.34 | 74.34 | 0.6K |
| 14:16 | 73.81 | 73.99 | 73.81 | 73.99 | 0.9K |
| 14:17 | 73.81 | 73.81 | 73.81 | 73.81 | 1.5K |
| 14:21 | 73.91 | 73.91 | 73.91 | 73.91 | 0.2K |
| 14:23 | 73.90 | 73.90 | 73.90 | 73.90 | 0.6K |
| 14:25 | 73.79 | 73.79 | 73.79 | 73.79 | 0.6K |
| 14:27 | 73.73 | 73.75 | 73.73 | 73.75 | 2.6K |
| 14:28 | 73.75 | 73.75 | 73.75 | 73.75 | 0.5K |
| 14:31 | 73.73 | 73.73 | 73.73 | 73.73 | 0.5K |
| 14:32 | 73.69 | 73.69 | 73.69 | 73.69 | 0.2K |
| 14:33 | 73.73 | 73.74 | 73.73 | 73.74 | 0.8K |
| 14:34 | 73.67 | 73.67 | 73.67 | 73.67 | 0.2K |
| 14:35 | 73.60 | 73.60 | 73.60 | 73.60 | 2.4K |
| 14:39 | 73.59 | 73.61 | 73.59 | 73.61 | 2.0K |
| 14:40 | 73.49 | 73.49 | 73.49 | 73.49 | 1.6K |
| 14:42 | 73.60 | 73.60 | 73.60 | 73.60 | 2.2K |
| 14:45 | 73.48 | 73.53 | 73.48 | 73.47 | 0.9K |
| 14:46 | 73.40 | 73.59 | 73.40 | 73.59 | 0.8K |
| 14:47 | 73.65 | 73.70 | 73.57 | 73.57 | 3.0K |
| 14:48 | 73.57 | 73.62 | 73.50 | 73.54 | 13.0K |
| 14:49 | 73.66 | 73.88 | 73.54 | 73.80 | 9.7K |
| 14:52 | 74.09 | 74.09 | 74.00 | 74.00 | 2.5K |
| 14:54 | 73.84 | 73.84 | 73.84 | 73.84 | 1.4K |
| 14:55 | 73.71 | 73.80 | 73.71 | 73.80 | 0.8K |
| 14:57 | 73.69 | 73.69 | 73.69 | 73.69 | 0.5K |
| 14:58 | 73.66 | 73.66 | 73.66 | 73.66 | 1.9K |
| 15:01 | 73.56 | 73.56 | 73.56 | 73.56 | 1.3K |
| 15:05 | 73.77 | 73.77 | 73.70 | 73.70 | 1.8K |
| 15:07 | 73.72 | 73.72 | 73.72 | 73.72 | 1.0K |
| 15:08 | 73.83 | 73.83 | 73.68 | 73.68 | 1.7K |
| 15:10 | 73.61 | 73.61 | 73.58 | 73.58 | 0.5K |
| 15:11 | 73.65 | 73.65 | 73.65 | 73.65 | 3.2K |
| 15:15 | 73.88 | 73.88 | 73.73 | 73.73 | 2.1K |
| 15:19 | 73.51 | 73.51 | 73.51 | 73.51 | 0.3K |
| 15:20 | 73.67 | 73.67 | 73.67 | 73.67 | 0.1K |
| 15:21 | 73.62 | 73.76 | 73.62 | 73.76 | 2.8K |
| 15:22 | 73.89 | 73.89 | 73.89 | 73.89 | 1.2K |
| 15:23 | 73.87 | 73.87 | 73.87 | 73.87 | 1.4K |
| 15:25 | 73.75 | 73.95 | 73.75 | 73.94 | 1.1K |
| 15:26 | 73.91 | 73.91 | 73.91 | 73.91 | 0.6K |
| 15:27 | 73.68 | 73.68 | 73.66 | 73.66 | 0.9K |
| 15:28 | 73.66 | 73.68 | 73.66 | 73.68 | 0.4K |
| 15:29 | 73.69 | 73.71 | 73.69 | 73.70 | 0.7K |
| 15:30 | 73.72 | 73.90 | 73.72 | 73.90 | 0.8K |
| 15:31 | 73.88 | 73.88 | 73.88 | 73.88 | 1.7K |
| 15:32 | 74.03 | 74.03 | 74.03 | 74.03 | 1.3K |
| 15:33 | 74.05 | 74.05 | 74.05 | 74.05 | 1.4K |
| 15:34 | 74.00 | 74.00 | 74.00 | 74.00 | 0.9K |
| 15:35 | 74.25 | 74.25 | 74.16 | 74.16 | 0.6K |
| 15:36 | 74.20 | 74.20 | 73.99 | 73.99 | 1.9K |
| 15:37 | 73.88 | 73.98 | 73.77 | 73.98 | 3.2K |
| 15:38 | 73.98 | 74.13 | 73.98 | 74.13 | 2.8K |
| 15:39 | 74.05 | 74.05 | 73.99 | 73.99 | 0.8K |
| 15:40 | 73.96 | 73.96 | 73.96 | 73.96 | 2.5K |
| 15:41 | 73.92 | 73.92 | 73.92 | 73.92 | 2.8K |
| 15:43 | 74.06 | 74.06 | 74.06 | 74.06 | 2.1K |
| 15:44 | 74.07 | 74.17 | 74.07 | 74.17 | 5.5K |
| 15:46 | 74.13 | 74.26 | 74.11 | 74.26 | 0.7K |
| 15:47 | 74.14 | 74.14 | 73.84 | 73.86 | 2.9K |
| 15:48 | 73.89 | 74.01 | 73.89 | 74.01 | 1.8K |
| 15:49 | 73.91 | 73.91 | 73.90 | 73.90 | 0.9K |
| 15:50 | 74.04 | 74.04 | 73.78 | 73.82 | 3.9K |
| 15:51 | 73.82 | 73.82 | 73.72 | 73.72 | 3.7K |
| 15:52 | 73.83 | 73.83 | 73.79 | 73.79 | 1.7K |
| 15:53 | 73.82 | 73.82 | 73.74 | 73.74 | 3.4K |
| 15:54 | 73.77 | 73.86 | 73.75 | 73.86 | 6.0K |
| 15:55 | 73.83 | 73.86 | 73.73 | 73.77 | 4.5K |
| 15:56 | 73.75 | 73.85 | 73.70 | 73.70 | 5.1K |
| 15:57 | 73.72 | 73.72 | 73.65 | 73.66 | 6.8K |
| 15:58 | 73.66 | 73.73 | 73.66 | 73.66 | 11.8K |
| 15:59 | 73.61 | 73.74 | 73.56 | 73.73 | 96.3K |