Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 282.32 | 282.32 | 282.32 | 282.32 | 16.2K |
| 09:32 | 282.14 | 282.14 | 282.14 | 282.14 | 1.2K |
| 09:34 | 282.37 | 282.37 | 282.37 | 282.37 | 1.6K |
| 09:37 | 282.06 | 282.06 | 282.06 | 282.06 | 0.9K |
| 09:40 | 282.08 | 282.17 | 282.08 | 282.17 | 1.3K |
| 09:43 | 281.97 | 282.27 | 281.86 | 282.27 | 2.1K |
| 09:45 | 281.89 | 281.89 | 281.89 | 281.89 | 0.9K |
| 09:48 | 281.84 | 281.84 | 281.84 | 281.84 | 0.2K |
| 09:49 | 281.71 | 281.71 | 281.71 | 281.71 | 0.2K |
| 09:51 | 282.28 | 282.28 | 282.28 | 282.28 | 0.3K |
| 09:52 | 282.31 | 282.44 | 282.31 | 282.44 | 0.4K |
| 09:55 | 282.43 | 282.43 | 282.43 | 282.43 | 1.1K |
| 09:58 | 282.01 | 282.01 | 282.01 | 282.01 | 0.6K |
| 10:00 | 281.97 | 281.97 | 281.97 | 281.97 | 1.0K |
| 10:05 | 283.37 | 283.37 | 283.37 | 283.37 | 0.8K |
| 10:09 | 283.10 | 283.20 | 283.10 | 283.20 | 0.7K |
| 10:10 | 283.10 | 283.10 | 282.98 | 282.98 | 0.8K |
| 10:11 | 282.94 | 282.94 | 282.94 | 282.94 | 0.1K |
| 10:12 | 283.04 | 283.13 | 283.04 | 283.13 | 0.4K |
| 10:14 | 283.30 | 283.30 | 283.30 | 283.30 | 0.2K |
| 10:17 | 283.71 | 283.71 | 283.71 | 283.71 | 0.8K |
| 10:18 | 283.74 | 283.74 | 283.74 | 283.74 | 0.2K |
| 10:19 | 283.53 | 283.53 | 283.47 | 283.47 | 0.9K |
| 10:20 | 283.73 | 283.73 | 283.73 | 283.73 | 0.3K |
| 10:21 | 283.47 | 283.47 | 283.47 | 283.47 | 0.1K |
| 10:22 | 283.85 | 283.85 | 283.65 | 283.65 | 0.2K |
| 10:23 | 283.48 | 283.48 | 283.48 | 283.48 | 1.0K |
| 10:24 | 283.72 | 283.72 | 283.72 | 283.72 | 0.3K |
| 10:27 | 283.60 | 283.60 | 283.60 | 283.60 | 1.9K |
| 10:31 | 283.55 | 283.55 | 283.50 | 283.50 | 1.3K |
| 10:34 | 283.34 | 283.34 | 283.34 | 283.34 | 0.3K |
| 10:35 | 283.37 | 283.53 | 283.37 | 283.53 | 0.2K |
| 10:36 | 283.19 | 283.19 | 283.19 | 283.19 | 0.3K |
| 10:37 | 283.30 | 283.30 | 283.30 | 283.30 | 0.3K |
| 10:39 | 283.17 | 283.17 | 283.17 | 283.17 | 2.9K |
| 10:42 | 283.06 | 283.06 | 283.06 | 283.06 | 0.2K |
| 10:44 | 283.31 | 283.31 | 283.31 | 283.31 | 0.1K |
| 10:45 | 283.28 | 283.28 | 283.28 | 283.28 | 0.3K |
| 10:46 | 283.50 | 283.50 | 283.50 | 283.50 | 0.2K |
| 10:47 | 283.23 | 283.23 | 283.23 | 283.23 | 0.4K |
| 10:49 | 283.15 | 283.15 | 282.98 | 282.98 | 0.9K |
| 10:52 | 282.97 | 282.97 | 282.97 | 282.97 | 0.4K |
| 10:53 | 283.26 | 283.26 | 283.18 | 283.18 | 0.6K |
| 10:54 | 283.23 | 283.30 | 283.23 | 283.30 | 1.7K |
| 10:55 | 283.38 | 283.38 | 283.38 | 283.38 | 0.5K |
| 10:59 | 283.66 | 283.66 | 283.66 | 283.66 | 0.8K |
| 11:00 | 283.66 | 283.73 | 283.66 | 283.73 | 0.7K |
| 11:03 | 283.65 | 283.65 | 283.64 | 283.64 | 1.2K |
| 11:04 | 283.64 | 283.64 | 283.64 | 283.64 | 0.4K |
| 11:05 | 283.55 | 283.55 | 283.45 | 283.45 | 1.4K |
| 11:06 | 283.43 | 283.43 | 283.43 | 283.43 | 0.4K |
| 11:10 | 283.40 | 283.40 | 283.40 | 283.40 | 0.4K |
| 11:11 | 283.38 | 283.38 | 283.15 | 283.18 | 1.8K |
| 11:12 | 283.10 | 283.25 | 283.10 | 283.25 | 0.8K |
| 11:14 | 282.76 | 282.76 | 282.76 | 282.76 | 0.1K |
| 11:15 | 282.78 | 282.78 | 282.78 | 282.78 | 0.2K |
| 11:16 | 282.94 | 282.94 | 282.94 | 282.94 | 0.3K |
| 11:17 | 283.15 | 283.15 | 283.15 | 283.15 | 0.7K |
| 11:19 | 283.00 | 283.26 | 283.00 | 283.26 | 1.6K |
| 11:24 | 283.82 | 283.82 | 283.82 | 283.82 | 0.4K |
| 11:27 | 283.60 | 283.60 | 283.60 | 283.60 | 0.4K |
| 11:28 | 283.60 | 283.60 | 283.60 | 283.60 | 0.5K |
| 11:29 | 283.68 | 283.70 | 283.45 | 283.70 | 0.8K |
| 11:30 | 283.69 | 283.69 | 283.69 | 283.69 | 0.3K |
| 11:33 | 283.85 | 283.85 | 283.85 | 283.85 | 0.6K |
| 11:35 | 284.18 | 284.18 | 283.77 | 283.77 | 0.8K |
| 11:36 | 284.26 | 284.26 | 284.26 | 284.26 | 0.5K |
| 11:37 | 284.06 | 284.06 | 284.06 | 284.06 | 0.6K |
| 11:41 | 284.05 | 284.05 | 284.05 | 284.05 | 0.2K |
| 11:42 | 284.25 | 284.25 | 284.20 | 284.23 | 1.2K |
| 11:44 | 284.14 | 284.14 | 284.14 | 284.14 | 0.5K |
| 11:45 | 283.99 | 284.30 | 283.99 | 284.01 | 1.2K |
| 11:46 | 284.05 | 284.05 | 284.05 | 284.05 | 0.4K |
| 11:47 | 284.15 | 284.15 | 284.15 | 284.15 | 0.2K |
| 11:48 | 283.76 | 283.76 | 283.76 | 283.76 | 6.4K |
| 11:50 | 283.97 | 283.97 | 283.94 | 283.94 | 0.4K |
| 11:52 | 283.69 | 283.69 | 283.69 | 283.69 | 0.1K |
| 11:53 | 283.62 | 283.62 | 283.62 | 283.62 | 0.5K |
| 11:54 | 283.54 | 283.54 | 283.54 | 283.54 | 0.2K |
| 11:56 | 283.56 | 283.56 | 283.56 | 283.56 | 0.8K |
| 12:00 | 283.50 | 283.50 | 283.27 | 283.29 | 0.7K |
| 12:01 | 283.18 | 283.18 | 283.18 | 283.18 | 0.6K |
| 12:05 | 283.10 | 283.10 | 283.10 | 283.10 | 0.5K |
| 12:06 | 283.22 | 283.22 | 283.22 | 283.22 | 0.5K |
| 12:10 | 283.11 | 283.11 | 283.11 | 283.11 | 0.7K |
| 12:11 | 282.99 | 282.99 | 282.99 | 282.99 | 0.3K |
| 12:13 | 283.27 | 283.27 | 283.27 | 283.27 | 0.2K |
| 12:14 | 283.24 | 283.24 | 283.24 | 283.24 | 0.2K |
| 12:15 | 283.41 | 283.41 | 283.41 | 283.41 | 1.5K |
| 12:17 | 283.54 | 283.54 | 283.54 | 283.54 | 0.4K |
| 12:19 | 283.54 | 283.55 | 283.54 | 283.55 | 1.4K |
| 12:20 | 283.52 | 283.52 | 283.48 | 283.48 | 1.5K |
| 12:23 | 283.48 | 283.51 | 283.42 | 283.51 | 2.8K |
| 12:24 | 283.57 | 283.57 | 283.57 | 283.57 | 0.6K |
| 12:25 | 283.60 | 283.60 | 283.60 | 283.60 | 0.5K |
| 12:26 | 283.37 | 283.37 | 283.25 | 283.25 | 0.9K |
| 12:27 | 283.21 | 283.21 | 283.17 | 283.17 | 1.0K |
| 12:29 | 283.28 | 283.33 | 283.28 | 283.33 | 0.3K |
| 12:30 | 283.29 | 283.46 | 283.29 | 283.46 | 1.5K |
| 12:31 | 283.40 | 283.40 | 283.35 | 283.35 | 2.0K |
| 12:32 | 283.44 | 283.49 | 283.44 | 283.49 | 1.0K |
| 12:33 | 283.41 | 283.41 | 283.41 | 283.41 | 0.2K |
| 12:34 | 283.31 | 283.34 | 283.31 | 283.33 | 1.2K |
| 12:35 | 283.27 | 283.27 | 283.24 | 283.24 | 2.3K |
| 12:36 | 283.30 | 283.48 | 283.30 | 283.48 | 2.9K |
| 12:37 | 283.36 | 283.39 | 283.28 | 283.27 | 2.8K |
| 12:38 | 283.37 | 283.37 | 283.37 | 283.37 | 0.6K |
| 12:39 | 283.45 | 283.45 | 283.45 | 283.45 | 0.1K |
| 12:40 | 283.38 | 283.38 | 283.38 | 283.38 | 0.4K |
| 12:42 | 283.51 | 283.51 | 283.51 | 283.51 | 0.1K |
| 12:43 | 283.58 | 283.58 | 283.43 | 283.43 | 1.8K |
| 12:44 | 283.44 | 283.44 | 283.44 | 283.44 | 0.4K |
| 12:45 | 283.50 | 283.50 | 283.50 | 283.50 | 0.6K |
| 12:46 | 283.45 | 283.45 | 283.45 | 283.45 | 0.2K |
| 12:47 | 283.34 | 283.34 | 283.34 | 283.34 | 0.3K |
| 12:49 | 283.33 | 283.33 | 283.33 | 283.33 | 0.2K |
| 12:50 | 283.43 | 283.51 | 283.43 | 283.51 | 0.5K |
| 12:51 | 283.52 | 283.59 | 283.46 | 283.55 | 2.0K |
| 12:53 | 283.74 | 283.74 | 283.74 | 283.74 | 0.2K |
| 12:54 | 283.71 | 283.71 | 283.69 | 283.69 | 1.4K |
| 12:56 | 283.60 | 283.60 | 283.50 | 283.50 | 0.9K |
| 12:57 | 283.48 | 283.48 | 283.43 | 283.43 | 1.0K |
| 12:58 | 283.11 | 283.11 | 283.11 | 283.11 | 0.5K |
| 12:59 | 283.12 | 283.12 | 283.12 | 283.12 | 0.4K |
| 13:00 | 283.21 | 283.23 | 283.19 | 283.23 | 1.7K |
| 13:01 | 283.24 | 283.35 | 283.14 | 283.19 | 1.6K |
| 13:02 | 283.08 | 283.12 | 283.08 | 283.12 | 2.7K |
| 13:03 | 283.18 | 283.19 | 283.18 | 283.19 | 0.3K |
| 13:04 | 283.36 | 283.36 | 283.36 | 283.36 | 0.5K |
| 13:05 | 283.51 | 283.51 | 283.51 | 283.51 | 0.2K |
| 13:06 | 283.53 | 283.53 | 283.41 | 283.41 | 1.5K |
| 13:07 | 283.38 | 283.38 | 283.38 | 283.38 | 0.7K |
| 13:09 | 283.44 | 283.50 | 283.44 | 283.50 | 1.2K |
| 13:11 | 283.20 | 283.21 | 283.20 | 283.21 | 0.9K |
| 13:12 | 283.20 | 283.29 | 283.20 | 283.29 | 0.7K |
| 13:13 | 283.26 | 283.26 | 283.26 | 283.26 | 0.5K |
| 13:14 | 283.13 | 283.13 | 283.13 | 283.13 | 0.6K |
| 13:15 | 283.22 | 283.22 | 283.13 | 283.13 | 0.8K |
| 13:16 | 283.09 | 283.09 | 282.97 | 282.96 | 1.2K |
| 13:17 | 282.99 | 282.99 | 282.99 | 282.99 | 0.5K |
| 13:18 | 282.97 | 282.97 | 282.97 | 282.97 | 0.3K |
| 13:19 | 282.89 | 282.89 | 282.89 | 282.89 | 0.7K |
| 13:21 | 282.96 | 282.96 | 282.80 | 282.80 | 1.6K |
| 13:22 | 282.89 | 282.89 | 282.81 | 282.82 | 1.3K |
| 13:23 | 282.69 | 282.76 | 282.69 | 282.76 | 1.3K |
| 13:24 | 282.70 | 282.79 | 282.70 | 282.70 | 2.3K |
| 13:25 | 282.67 | 282.67 | 282.55 | 282.55 | 1.0K |
| 13:26 | 282.53 | 282.61 | 282.53 | 282.61 | 0.9K |
| 13:27 | 282.70 | 282.81 | 282.70 | 282.81 | 1.2K |
| 13:30 | 282.91 | 282.91 | 282.91 | 282.91 | 0.3K |
| 13:31 | 283.04 | 283.04 | 283.04 | 283.04 | 0.5K |
| 13:32 | 283.00 | 283.00 | 283.00 | 283.00 | 0.5K |
| 13:33 | 283.11 | 283.11 | 283.11 | 283.11 | 0.2K |
| 13:34 | 283.19 | 283.23 | 283.19 | 283.23 | 0.6K |
| 13:35 | 283.25 | 283.35 | 283.25 | 283.35 | 0.9K |
| 13:36 | 283.44 | 283.44 | 283.44 | 283.44 | 0.4K |
| 13:42 | 283.51 | 283.54 | 283.51 | 283.54 | 0.5K |
| 13:43 | 283.59 | 283.59 | 283.59 | 283.59 | 0.9K |
| 13:46 | 283.64 | 283.64 | 283.64 | 283.64 | 0.4K |
| 13:47 | 283.61 | 283.75 | 283.61 | 283.75 | 1.6K |
| 13:49 | 283.84 | 283.84 | 283.77 | 283.77 | 0.5K |
| 13:50 | 283.79 | 283.79 | 283.73 | 283.73 | 0.6K |
| 13:51 | 283.70 | 283.70 | 283.52 | 283.52 | 2.9K |
| 13:52 | 283.58 | 283.67 | 283.58 | 283.67 | 1.4K |
| 13:53 | 283.65 | 283.74 | 283.65 | 283.74 | 1.3K |
| 13:55 | 283.67 | 283.76 | 283.67 | 283.76 | 2.2K |
| 13:56 | 283.79 | 283.79 | 283.79 | 283.79 | 0.2K |
| 13:57 | 283.68 | 283.80 | 283.68 | 283.80 | 3.0K |
| 14:00 | 283.78 | 283.83 | 283.78 | 283.83 | 0.5K |
| 14:01 | 283.92 | 283.92 | 283.92 | 283.92 | 0.7K |
| 14:03 | 283.87 | 283.87 | 283.84 | 283.84 | 1.0K |
| 14:04 | 283.93 | 283.94 | 283.93 | 283.94 | 1.0K |
| 14:05 | 283.95 | 283.99 | 283.95 | 283.99 | 0.9K |
| 14:06 | 284.01 | 284.01 | 283.88 | 283.88 | 0.7K |
| 14:07 | 283.94 | 283.94 | 283.79 | 283.79 | 1.6K |
| 14:08 | 283.74 | 283.75 | 283.74 | 283.75 | 0.9K |
| 14:10 | 283.78 | 283.78 | 283.78 | 283.78 | 0.5K |
| 14:12 | 283.75 | 283.75 | 283.75 | 283.75 | 0.5K |
| 14:13 | 283.79 | 283.84 | 283.79 | 283.84 | 0.6K |
| 14:14 | 283.79 | 283.87 | 283.79 | 283.87 | 2.0K |
| 14:15 | 283.80 | 283.80 | 283.80 | 283.80 | 1.3K |
| 14:17 | 283.99 | 283.99 | 283.99 | 283.99 | 0.7K |
| 14:18 | 283.99 | 284.03 | 283.99 | 284.03 | 0.7K |
| 14:22 | 283.94 | 283.94 | 283.91 | 283.91 | 0.5K |
| 14:23 | 283.87 | 283.87 | 283.77 | 283.77 | 1.4K |
| 14:24 | 283.84 | 283.91 | 283.73 | 283.91 | 1.2K |
| 14:28 | 283.92 | 283.95 | 283.85 | 283.85 | 2.2K |
| 14:29 | 283.78 | 283.78 | 283.76 | 283.76 | 2.0K |
| 14:30 | 283.78 | 283.78 | 283.55 | 283.60 | 1.3K |
| 14:31 | 283.67 | 283.67 | 283.67 | 283.67 | 0.6K |
| 14:32 | 283.74 | 283.74 | 283.74 | 283.74 | 0.6K |
| 14:33 | 283.72 | 283.72 | 283.72 | 283.71 | 0.4K |
| 14:34 | 283.69 | 283.69 | 283.69 | 283.69 | 0.7K |
| 14:35 | 283.85 | 283.85 | 283.85 | 283.85 | 0.3K |
| 14:37 | 283.85 | 283.85 | 283.85 | 283.85 | 0.7K |
| 14:39 | 283.94 | 283.94 | 283.94 | 283.94 | 0.6K |
| 14:40 | 283.90 | 283.90 | 283.90 | 283.90 | 0.3K |
| 14:41 | 283.88 | 283.88 | 283.88 | 283.88 | 0.3K |
| 14:45 | 283.80 | 283.80 | 283.73 | 283.73 | 0.4K |
| 14:46 | 283.67 | 283.67 | 283.67 | 283.67 | 1.4K |
| 14:47 | 283.67 | 283.67 | 283.67 | 283.67 | 0.3K |
| 14:48 | 283.69 | 283.69 | 283.69 | 283.69 | 0.7K |
| 14:52 | 283.96 | 283.96 | 283.96 | 283.96 | 0.4K |
| 14:53 | 284.01 | 284.11 | 284.01 | 284.11 | 0.8K |
| 14:55 | 283.93 | 283.95 | 283.93 | 283.95 | 1.3K |
| 14:56 | 284.10 | 284.10 | 284.10 | 284.10 | 1.3K |
| 14:57 | 284.15 | 284.15 | 284.15 | 284.15 | 0.5K |
| 15:01 | 284.35 | 284.35 | 284.35 | 284.35 | 0.2K |
| 15:02 | 284.37 | 284.37 | 284.37 | 284.37 | 0.4K |
| 15:04 | 284.28 | 284.28 | 284.28 | 284.28 | 1.7K |
| 15:05 | 284.29 | 284.29 | 284.29 | 284.29 | 0.8K |
| 15:07 | 284.41 | 284.41 | 284.41 | 284.41 | 0.6K |
| 15:09 | 284.41 | 284.41 | 284.41 | 284.40 | 0.1K |
| 15:10 | 284.38 | 284.38 | 284.31 | 284.31 | 0.6K |
| 15:11 | 284.23 | 284.23 | 284.23 | 284.23 | 1.3K |
| 15:20 | 284.11 | 284.11 | 284.11 | 284.11 | 0.8K |
| 15:21 | 284.14 | 284.14 | 284.14 | 284.14 | 0.4K |
| 15:23 | 284.08 | 284.08 | 284.08 | 284.08 | 0.9K |
| 15:24 | 283.96 | 283.96 | 283.96 | 283.96 | 0.6K |
| 15:26 | 284.04 | 284.05 | 284.04 | 284.05 | 0.9K |
| 15:29 | 283.97 | 283.97 | 283.97 | 283.96 | 0.2K |
| 15:30 | 283.97 | 283.97 | 283.97 | 283.96 | 0.5K |
| 15:31 | 283.80 | 283.80 | 283.80 | 283.80 | 0.4K |
| 15:32 | 283.89 | 283.89 | 283.89 | 283.89 | 1.8K |
| 15:34 | 283.84 | 283.84 | 283.84 | 283.84 | 0.2K |
| 15:36 | 283.75 | 283.81 | 283.75 | 283.81 | 0.6K |
| 15:38 | 283.65 | 283.65 | 283.65 | 283.65 | 0.5K |
| 15:39 | 283.67 | 283.75 | 283.67 | 283.75 | 1.1K |
| 15:46 | 283.61 | 283.61 | 283.61 | 283.61 | 1.2K |
| 15:50 | 283.85 | 283.85 | 283.85 | 283.85 | 0.8K |
| 15:54 | 283.87 | 283.96 | 283.87 | 283.96 | 1.6K |
| 15:55 | 284.20 | 284.20 | 284.20 | 284.20 | 0.3K |
| 15:56 | 284.19 | 284.19 | 284.19 | 284.19 | 0.6K |
| 15:57 | 284.12 | 284.12 | 284.00 | 284.00 | 1.3K |
| 15:59 | 283.96 | 284.03 | 283.96 | 284.03 | 3.7K |