27.05
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 154.45 | 154.97 | 154.45 | 154.97 | 2.1K |
| 09:16 | 154.97 | 155.47 | 154.97 | 155.00 | 2.0K |
| 09:17 | 155.00 | 155.00 | 154.82 | 154.95 | 0.5K |
| 09:18 | 154.99 | 155.00 | 154.99 | 155.00 | 0.2K |
| 09:19 | 155.00 | 156.80 | 155.00 | 156.80 | 3.9K |
| 09:20 | 155.47 | 156.70 | 155.47 | 156.69 | 0.3K |
| 09:21 | 156.60 | 156.60 | 156.00 | 156.00 | 3.0K |
| 09:22 | 156.00 | 156.00 | 155.55 | 155.55 | 0.3K |
| 09:23 | 155.50 | 155.90 | 155.50 | 155.90 | 0.6K |
| 09:24 | 155.90 | 155.90 | 155.25 | 155.25 | 0.3K |
| 09:25 | 155.10 | 155.10 | 155.10 | 155.10 | 0.1K |
| 09:27 | 155.10 | 155.10 | 155.10 | 155.10 | 1.0K |
| 09:28 | 155.10 | 155.10 | 155.10 | 155.10 | 0.1K |
| 09:29 | 156.00 | 156.00 | 156.00 | 156.00 | 0.1K |
| 09:30 | 155.12 | 156.00 | 155.12 | 156.00 | 0.1K |
| 09:32 | 155.90 | 155.90 | 155.00 | 155.00 | 1.0K |
| 09:33 | 155.18 | 155.18 | 155.18 | 155.18 | 1.3K |
| 09:34 | 154.95 | 154.95 | 154.95 | 154.95 | 0.1K |
| 09:35 | 155.00 | 155.90 | 155.00 | 155.90 | 0.7K |
| 09:36 | 155.00 | 155.00 | 155.00 | 155.00 | 0.7K |
| 09:37 | 155.00 | 155.00 | 155.00 | 155.00 | 0.6K |
| 09:38 | 155.85 | 155.85 | 155.85 | 155.85 | 0.0K |
| 09:39 | 156.00 | 156.00 | 156.00 | 156.00 | 0.5K |
| 09:40 | 155.98 | 155.98 | 155.98 | 155.98 | 0.1K |
| 09:41 | 155.98 | 155.98 | 155.95 | 155.95 | 0.2K |
| 09:42 | 155.95 | 156.00 | 155.95 | 155.95 | 0.1K |
| 09:43 | 156.00 | 156.00 | 155.95 | 155.99 | 1.3K |
| 09:44 | 155.99 | 155.99 | 155.80 | 155.80 | 0.4K |
| 09:45 | 155.80 | 155.80 | 155.80 | 155.80 | 0.1K |
| 09:46 | 155.95 | 155.95 | 155.95 | 155.95 | 0.1K |
| 09:48 | 155.95 | 156.00 | 155.95 | 156.00 | 0.1K |
| 09:49 | 155.50 | 155.50 | 155.50 | 155.50 | 0.1K |
| 09:50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.1K |
| 09:51 | 156.40 | 156.40 | 156.00 | 156.00 | 5.2K |
| 09:52 | 155.15 | 155.15 | 155.15 | 155.15 | 0.3K |
| 09:53 | 155.80 | 155.80 | 155.80 | 155.80 | 0.1K |
| 09:54 | 155.80 | 155.80 | 155.80 | 155.80 | 0.3K |
| 09:55 | 155.80 | 156.00 | 155.80 | 156.00 | 2.1K |
| 09:56 | 155.80 | 155.80 | 155.80 | 155.80 | 0.1K |
| 09:57 | 156.00 | 156.10 | 156.00 | 156.10 | 0.4K |
| 09:58 | 156.10 | 156.40 | 156.10 | 156.40 | 1.0K |
| 09:59 | 156.00 | 156.00 | 156.00 | 156.00 | 0.7K |
| 10:00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.2K |
| 10:02 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 10:03 | 156.40 | 156.40 | 156.00 | 156.00 | 1.0K |
| 10:04 | 155.90 | 156.40 | 155.90 | 156.40 | 0.2K |
| 10:06 | 156.40 | 156.40 | 156.40 | 156.40 | 0.1K |
| 10:07 | 156.40 | 156.40 | 156.00 | 156.00 | 0.2K |
| 10:08 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 10:09 | 156.00 | 156.40 | 156.00 | 156.40 | 0.5K |
| 10:10 | 156.40 | 156.40 | 156.40 | 156.40 | 0.3K |
| 10:11 | 156.45 | 156.50 | 155.90 | 155.90 | 1.4K |
| 10:12 | 155.80 | 155.80 | 155.80 | 155.80 | 0.7K |
| 10:13 | 155.50 | 155.50 | 155.50 | 155.50 | 0.5K |
| 10:14 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0K |
| 10:15 | 155.70 | 155.70 | 155.70 | 155.70 | 0.0K |
| 10:17 | 156.50 | 156.50 | 156.50 | 156.50 | 0.1K |
| 10:19 | 156.00 | 156.00 | 156.00 | 156.00 | 0.1K |
| 10:20 | 156.60 | 156.60 | 156.00 | 156.00 | 5.1K |
| 10:21 | 155.50 | 155.50 | 155.50 | 155.50 | 0.1K |
| 10:22 | 156.00 | 156.60 | 156.00 | 156.60 | 0.2K |
| 10:23 | 155.00 | 155.00 | 155.00 | 155.00 | 3.0K |
| 10:24 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0K |
| 10:25 | 155.35 | 155.35 | 155.35 | 155.35 | 0.1K |
| 10:26 | 156.45 | 156.45 | 156.45 | 156.45 | 0.0K |
| 10:27 | 156.45 | 156.45 | 156.45 | 156.45 | 0.0K |
| 10:28 | 156.40 | 156.40 | 155.95 | 155.95 | 0.0K |
| 10:29 | 156.45 | 156.45 | 156.45 | 156.45 | 0.3K |
| 10:30 | 156.45 | 156.45 | 156.45 | 156.45 | 0.0K |
| 10:31 | 156.45 | 156.45 | 156.45 | 156.45 | 0.1K |
| 10:33 | 156.45 | 156.45 | 156.45 | 156.45 | 0.0K |
| 10:34 | 156.50 | 156.50 | 156.50 | 156.50 | 2.0K |
| 10:35 | 155.95 | 155.95 | 155.95 | 155.95 | 0.0K |
| 10:36 | 155.95 | 155.95 | 155.95 | 155.95 | 0.1K |
| 10:37 | 156.45 | 156.45 | 156.45 | 156.45 | 0.0K |
| 10:39 | 156.45 | 156.45 | 156.45 | 156.45 | 0.0K |
| 10:40 | 155.95 | 156.50 | 155.95 | 156.50 | 1.0K |
| 10:42 | 156.50 | 156.70 | 156.50 | 156.70 | 0.8K |
| 10:43 | 156.70 | 156.70 | 156.70 | 156.70 | 0.0K |
| 10:44 | 156.00 | 156.00 | 156.00 | 156.00 | 10.1K |
| 10:45 | 156.00 | 156.00 | 156.00 | 156.00 | 4.4K |
| 10:46 | 155.95 | 155.95 | 155.95 | 155.95 | 0.7K |
| 10:48 | 155.70 | 155.95 | 155.70 | 155.95 | 0.8K |
| 10:49 | 156.00 | 156.00 | 156.00 | 156.00 | 0.2K |
| 10:51 | 155.70 | 155.70 | 155.70 | 155.70 | 0.6K |
| 10:52 | 155.70 | 155.70 | 155.70 | 155.70 | 0.0K |
| 10:53 | 155.70 | 155.70 | 155.70 | 155.70 | 0.0K |
| 10:54 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 10:55 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 10:56 | 155.70 | 155.70 | 155.70 | 155.70 | 0.2K |
| 10:59 | 155.70 | 156.00 | 155.70 | 156.00 | 0.1K |
| 11:01 | 156.00 | 156.00 | 156.00 | 156.00 | 0.5K |
| 11:04 | 155.05 | 155.05 | 155.05 | 155.05 | 0.5K |
| 11:05 | 155.75 | 155.75 | 155.75 | 155.75 | 0.0K |
| 11:07 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 11:10 | 155.75 | 155.75 | 155.75 | 155.75 | 0.0K |
| 11:11 | 155.75 | 156.00 | 155.75 | 156.00 | 0.0K |
| 11:12 | 156.00 | 156.00 | 156.00 | 156.00 | 2.0K |
| 11:14 | 155.65 | 155.65 | 155.65 | 155.65 | 0.5K |
| 11:17 | 155.05 | 155.05 | 155.05 | 155.05 | 0.5K |
| 11:19 | 155.50 | 155.50 | 155.05 | 155.05 | 0.5K |
| 11:20 | 155.50 | 155.50 | 155.25 | 155.25 | 0.2K |
| 11:22 | 155.70 | 155.70 | 155.70 | 155.70 | 0.1K |
| 11:23 | 155.05 | 155.05 | 155.05 | 155.05 | 0.0K |
| 11:25 | 155.25 | 155.25 | 155.25 | 155.25 | 0.6K |
| 11:26 | 155.25 | 155.25 | 155.25 | 155.25 | 0.0K |
| 11:30 | 155.70 | 155.70 | 155.70 | 155.70 | 0.1K |
| 11:35 | 155.25 | 155.25 | 155.25 | 155.25 | 0.0K |
| 11:36 | 155.23 | 155.23 | 155.23 | 155.23 | 0.1K |
| 11:38 | 155.70 | 155.70 | 155.70 | 155.70 | 0.1K |
| 11:40 | 155.23 | 155.23 | 155.23 | 155.23 | 0.0K |
| 11:41 | 155.23 | 155.23 | 155.23 | 155.23 | 0.0K |
| 11:42 | 155.00 | 155.00 | 155.00 | 155.00 | 1.4K |
| 11:43 | 154.92 | 154.92 | 154.92 | 154.92 | 0.1K |
| 11:44 | 154.75 | 154.75 | 154.75 | 154.75 | 1.0K |
| 11:45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.0K |
| 11:46 | 154.45 | 155.50 | 154.45 | 155.15 | 1.5K |
| 11:47 | 155.15 | 155.15 | 155.15 | 155.15 | 0.0K |
| 11:49 | 155.07 | 155.07 | 155.07 | 155.07 | 0.1K |
| 11:55 | 155.00 | 155.00 | 155.00 | 155.00 | 0.1K |
| 11:57 | 154.45 | 154.45 | 154.45 | 154.45 | 0.2K |
| 11:59 | 154.46 | 154.46 | 154.46 | 154.46 | 0.2K |
| 12:00 | 154.45 | 155.00 | 154.00 | 154.00 | 0.6K |
| 12:01 | 154.00 | 154.00 | 154.00 | 154.00 | 1.6K |
| 12:03 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 12:04 | 153.60 | 153.60 | 153.60 | 153.60 | 0.5K |
| 12:05 | 153.59 | 153.59 | 153.59 | 153.59 | 1.0K |
| 12:10 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 12:11 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 12:12 | 154.00 | 154.00 | 154.00 | 154.00 | 0.2K |
| 12:15 | 154.00 | 154.00 | 154.00 | 154.00 | 0.3K |
| 12:17 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 12:18 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 12:19 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 12:20 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 12:21 | 153.62 | 154.00 | 153.62 | 154.00 | 0.1K |
| 12:22 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 12:23 | 154.00 | 154.00 | 154.00 | 154.00 | 2.0K |
| 12:24 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0K |
| 12:26 | 154.00 | 154.00 | 154.00 | 154.00 | 1.0K |
| 12:27 | 153.63 | 153.63 | 153.63 | 153.63 | 0.0K |
| 12:28 | 154.00 | 154.00 | 154.00 | 154.00 | 0.7K |
| 12:30 | 153.80 | 153.80 | 153.80 | 153.80 | 0.0K |
| 12:31 | 153.80 | 154.00 | 153.80 | 154.00 | 0.1K |
| 12:35 | 153.80 | 154.00 | 153.80 | 154.00 | 1.0K |
| 12:38 | 153.80 | 154.00 | 153.80 | 154.00 | 0.2K |
| 12:40 | 154.00 | 154.00 | 154.00 | 154.00 | 0.4K |
| 12:41 | 153.85 | 154.00 | 153.85 | 154.00 | 0.1K |
| 12:42 | 153.85 | 154.00 | 153.85 | 154.00 | 1.1K |
| 12:43 | 155.00 | 155.50 | 155.00 | 155.50 | 1.4K |
| 12:47 | 155.60 | 155.60 | 155.60 | 155.60 | 0.1K |
| 12:50 | 155.70 | 155.70 | 155.70 | 155.70 | 0.1K |
| 12:52 | 155.50 | 155.50 | 155.50 | 155.50 | 8.0K |
| 12:54 | 155.50 | 155.50 | 155.12 | 155.50 | 2.5K |
| 12:55 | 155.50 | 155.50 | 155.00 | 155.00 | 1.0K |
| 12:56 | 155.00 | 155.50 | 155.00 | 155.50 | 0.8K |
| 12:57 | 155.70 | 155.70 | 155.70 | 155.70 | 0.0K |
| 12:58 | 155.70 | 155.70 | 155.70 | 155.70 | 0.0K |
| 13:00 | 155.70 | 155.70 | 155.70 | 155.70 | 0.1K |
| 13:02 | 154.34 | 154.34 | 154.34 | 154.34 | 0.0K |
| 13:06 | 155.60 | 155.60 | 155.60 | 155.60 | 0.0K |
| 13:08 | 155.60 | 155.60 | 155.60 | 155.60 | 0.1K |
| 13:09 | 155.60 | 155.60 | 155.60 | 155.60 | 0.0K |
| 13:10 | 155.60 | 155.60 | 155.60 | 155.60 | 0.0K |
| 13:16 | 155.50 | 155.50 | 155.50 | 155.50 | 0.2K |
| 13:19 | 154.00 | 154.08 | 154.00 | 154.08 | 5.0K |
| 13:21 | 154.00 | 154.20 | 154.00 | 154.20 | 1.1K |
| 13:28 | 154.00 | 154.00 | 154.00 | 154.00 | 1.0K |
| 13:39 | 155.00 | 155.00 | 155.00 | 155.00 | 3.0K |
| 13:41 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0K |
| 13:42 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0K |
| 13:43 | 155.00 | 155.00 | 155.00 | 155.00 | 11.3K |
| 13:44 | 155.00 | 155.00 | 155.00 | 155.00 | 0.5K |
| 13:47 | 155.00 | 155.00 | 155.00 | 155.00 | 11.3K |
| 13:49 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0K |
| 13:50 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0K |
| 13:51 | 155.00 | 155.48 | 155.00 | 155.48 | 117.6K |
| 13:52 | 155.00 | 155.70 | 155.00 | 155.70 | 0.3K |
| 13:53 | 155.70 | 155.70 | 155.70 | 155.70 | 0.1K |
| 13:58 | 155.20 | 155.20 | 155.20 | 155.20 | 0.1K |
| 13:59 | 155.20 | 155.20 | 155.20 | 155.20 | 0.1K |
| 14:00 | 155.20 | 155.20 | 155.20 | 155.20 | 0.2K |
| 14:02 | 156.00 | 156.00 | 156.00 | 156.00 | 1.2K |
| 14:03 | 157.50 | 158.20 | 157.50 | 158.20 | 37.2K |
| 14:04 | 158.98 | 159.00 | 158.81 | 158.81 | 23.0K |
| 14:05 | 158.74 | 159.40 | 158.74 | 159.40 | 43.2K |
| 14:06 | 159.00 | 159.96 | 159.00 | 159.96 | 65.6K |
| 14:07 | 159.96 | 162.90 | 159.96 | 162.90 | 233.1K |
| 14:08 | 162.90 | 163.00 | 162.40 | 162.85 | 60.0K |
| 14:09 | 162.85 | 163.00 | 162.40 | 162.85 | 26.9K |
| 14:10 | 162.85 | 163.00 | 162.85 | 162.85 | 29.3K |
| 14:11 | 163.00 | 163.10 | 162.85 | 162.85 | 113.3K |
| 14:12 | 163.10 | 163.10 | 163.10 | 163.10 | 13.4K |
| 14:13 | 163.10 | 163.10 | 163.10 | 163.10 | 2.9K |
| 14:14 | 163.10 | 163.10 | 163.10 | 163.10 | 7.8K |
| 14:15 | 163.10 | 163.10 | 163.10 | 163.10 | 2.9K |
| 14:16 | 163.10 | 163.10 | 163.10 | 163.10 | 1.1K |
| 14:17 | 163.10 | 163.10 | 163.10 | 163.10 | 5.0K |
| 14:18 | 163.10 | 163.10 | 163.10 | 163.10 | 5.4K |
| 14:19 | 163.10 | 163.10 | 163.10 | 163.10 | 14.0K |
| 14:20 | 163.10 | 163.10 | 163.10 | 163.10 | 3.1K |
| 14:21 | 163.10 | 163.10 | 163.10 | 163.10 | 2.0K |
| 14:22 | 163.10 | 163.10 | 163.10 | 163.10 | 0.5K |
| 14:25 | 163.10 | 163.10 | 163.10 | 163.10 | 6.5K |
| 14:26 | 163.10 | 163.10 | 162.85 | 162.85 | 5.7K |
| 14:27 | 162.85 | 163.10 | 162.85 | 163.10 | 7.1K |
| 14:28 | 163.10 | 163.10 | 163.10 | 163.10 | 1.4K |
| 14:29 | 163.10 | 163.10 | 163.10 | 163.10 | 0.4K |
| 14:30 | 163.10 | 163.10 | 163.10 | 163.10 | 0.8K |
| 14:31 | 163.10 | 163.10 | 163.10 | 163.10 | 2.4K |
| 14:32 | 163.10 | 163.10 | 163.00 | 163.00 | 12.5K |
| 14:33 | 163.10 | 163.10 | 163.10 | 163.10 | 3.5K |
| 14:34 | 163.10 | 163.10 | 163.10 | 163.10 | 0.6K |
| 14:35 | 163.10 | 163.10 | 162.98 | 162.98 | 6.5K |
| 14:36 | 162.95 | 163.10 | 162.95 | 163.00 | 2.7K |
| 14:37 | 163.00 | 163.00 | 162.00 | 162.00 | 5.9K |
| 14:38 | 161.00 | 161.00 | 161.00 | 161.00 | 5.2K |
| 14:39 | 161.00 | 163.10 | 159.96 | 163.10 | 10.2K |
| 14:40 | 160.50 | 163.10 | 160.50 | 163.00 | 0.3K |
| 14:41 | 163.00 | 163.00 | 162.00 | 162.00 | 1.9K |
| 14:42 | 162.00 | 163.00 | 162.00 | 163.00 | 0.3K |
| 14:43 | 163.00 | 163.00 | 163.00 | 163.00 | 3.2K |
| 14:44 | 163.00 | 163.00 | 163.00 | 163.00 | 0.2K |
| 14:45 | 162.95 | 163.00 | 162.90 | 162.90 | 4.0K |
| 14:46 | 163.00 | 163.00 | 162.90 | 162.90 | 1.8K |
| 14:47 | 162.90 | 163.00 | 160.50 | 160.50 | 7.4K |
| 14:48 | 160.50 | 163.00 | 160.50 | 163.00 | 1.0K |
| 14:49 | 163.00 | 163.00 | 162.25 | 163.00 | 2.0K |
| 14:50 | 163.00 | 163.00 | 162.12 | 162.25 | 1.3K |
| 14:51 | 162.12 | 162.12 | 162.05 | 162.05 | 1.1K |
| 14:52 | 162.05 | 162.05 | 162.05 | 162.05 | 0.6K |
| 14:53 | 162.05 | 163.00 | 162.05 | 163.00 | 0.8K |
| 14:54 | 163.10 | 163.10 | 163.10 | 163.10 | 7.7K |
| 14:55 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 14:56 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 14:57 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 14:58 | 163.10 | 163.10 | 163.10 | 163.10 | 0.2K |
| 14:59 | 163.10 | 163.10 | 163.10 | 163.10 | 1.6K |
| 15:01 | 163.10 | 163.10 | 163.10 | 163.10 | 0.6K |
| 15:02 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 15:04 | 163.10 | 163.10 | 163.10 | 163.10 | 6.4K |
| 15:05 | 163.10 | 163.10 | 163.10 | 163.10 | 0.3K |
| 15:06 | 163.10 | 163.10 | 163.10 | 163.10 | 0.5K |
| 15:07 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 15:08 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 15:09 | 163.10 | 163.10 | 163.10 | 163.10 | 1.4K |
| 15:10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 15:11 | 163.10 | 163.10 | 163.10 | 163.10 | 0.5K |
| 15:12 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 15:13 | 163.10 | 163.10 | 163.10 | 163.10 | 0.5K |
| 15:14 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 15:15 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 15:16 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 15:17 | 163.10 | 163.10 | 163.10 | 163.10 | 3.8K |
| 15:18 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 15:19 | 163.10 | 163.10 | 163.10 | 163.10 | 0.7K |
| 15:20 | 163.10 | 163.10 | 163.10 | 163.10 | 0.6K |
| 15:22 | 163.10 | 163.10 | 163.10 | 163.10 | 2.0K |
| 15:23 | 163.10 | 163.10 | 163.10 | 163.10 | 14.0K |
| 15:25 | 163.10 | 163.10 | 163.00 | 163.00 | 4.6K |
| 15:26 | 163.00 | 163.00 | 163.00 | 163.00 | 0.2K |
| 15:27 | 163.00 | 163.10 | 163.00 | 163.10 | 3.6K |
| 15:28 | 163.10 | 163.10 | 163.05 | 163.10 | 0.8K |
| 15:29 | 163.10 | 163.10 | 163.03 | 163.03 | 4.1K |