28.12
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:16 | 151.99 | 151.99 | 151.99 | 151.99 | 0.3K |
| 09:18 | 151.99 | 153.00 | 151.99 | 153.00 | 1.0K |
| 09:19 | 152.95 | 152.95 | 152.95 | 152.95 | 0.1K |
| 09:20 | 149.10 | 149.10 | 149.10 | 149.10 | 0.1K |
| 09:21 | 152.70 | 152.70 | 152.70 | 152.70 | 0.0K |
| 09:22 | 150.15 | 150.15 | 150.15 | 150.15 | 0.1K |
| 09:23 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0K |
| 09:24 | 151.95 | 151.95 | 151.85 | 151.85 | 1.0K |
| 09:25 | 150.10 | 150.10 | 150.10 | 150.10 | 0.4K |
| 09:26 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 09:27 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 09:28 | 149.00 | 149.00 | 149.00 | 149.00 | 0.3K |
| 09:31 | 150.00 | 150.00 | 150.00 | 150.00 | 0.1K |
| 09:32 | 150.00 | 150.10 | 150.00 | 150.10 | 3.1K |
| 09:33 | 150.10 | 150.10 | 150.10 | 150.10 | 0.9K |
| 09:35 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0K |
| 09:36 | 150.10 | 151.00 | 150.00 | 150.00 | 0.6K |
| 09:37 | 150.00 | 150.00 | 150.00 | 150.00 | 0.5K |
| 09:38 | 150.00 | 150.00 | 150.00 | 150.00 | 0.1K |
| 09:39 | 149.00 | 149.03 | 149.00 | 149.03 | 0.2K |
| 09:40 | 150.99 | 150.99 | 150.99 | 150.99 | 1.0K |
| 09:41 | 150.99 | 150.99 | 150.99 | 150.99 | 0.1K |
| 09:42 | 150.00 | 150.99 | 150.00 | 150.99 | 0.1K |
| 09:43 | 150.90 | 150.90 | 150.90 | 150.90 | 0.0K |
| 09:46 | 150.00 | 151.00 | 150.00 | 150.00 | 0.2K |
| 09:49 | 150.00 | 150.00 | 149.00 | 149.00 | 0.2K |
| 09:51 | 150.95 | 150.95 | 150.95 | 150.95 | 0.0K |
| 09:52 | 150.95 | 150.95 | 150.95 | 150.95 | 0.0K |
| 09:53 | 149.05 | 150.95 | 149.05 | 150.95 | 0.0K |
| 09:54 | 150.95 | 150.95 | 150.95 | 150.95 | 0.0K |
| 09:56 | 148.39 | 150.95 | 148.39 | 150.95 | 1.0K |
| 09:58 | 150.80 | 150.80 | 150.80 | 150.80 | 0.1K |
| 09:59 | 148.50 | 148.50 | 148.50 | 148.50 | 0.2K |
| 10:00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.1K |
| 10:01 | 150.80 | 150.80 | 147.59 | 150.80 | 4.6K |
| 10:02 | 150.44 | 150.44 | 150.44 | 150.44 | 0.0K |
| 10:03 | 147.09 | 147.09 | 147.09 | 147.09 | 0.3K |
| 10:04 | 148.01 | 148.01 | 148.01 | 148.01 | 0.0K |
| 10:05 | 148.00 | 149.99 | 148.00 | 149.99 | 3.0K |
| 10:06 | 149.99 | 149.99 | 149.90 | 149.90 | 0.0K |
| 10:07 | 149.80 | 149.80 | 149.20 | 149.20 | 0.0K |
| 10:08 | 149.20 | 149.20 | 147.20 | 148.00 | 0.4K |
| 10:09 | 149.00 | 149.00 | 149.00 | 149.00 | 0.7K |
| 10:10 | 149.00 | 149.00 | 149.00 | 149.00 | 0.1K |
| 10:11 | 149.00 | 149.99 | 149.00 | 149.99 | 0.3K |
| 10:15 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 10:17 | 150.70 | 150.70 | 150.70 | 150.70 | 0.0K |
| 10:20 | 149.00 | 149.00 | 149.00 | 149.00 | 0.0K |
| 10:22 | 149.00 | 149.00 | 149.00 | 149.00 | 1.7K |
| 10:23 | 150.70 | 150.70 | 150.70 | 150.70 | 0.0K |
| 10:24 | 150.70 | 150.70 | 150.50 | 150.70 | 0.2K |
| 10:26 | 150.00 | 150.00 | 150.00 | 150.00 | 1.1K |
| 10:28 | 151.00 | 151.00 | 151.00 | 151.00 | 2.5K |
| 10:31 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 10:33 | 151.00 | 151.00 | 150.10 | 150.10 | 0.2K |
| 10:36 | 150.95 | 150.95 | 150.95 | 150.95 | 0.0K |
| 10:37 | 151.00 | 151.00 | 151.00 | 151.00 | 0.2K |
| 10:38 | 151.00 | 151.00 | 151.00 | 151.00 | 0.5K |
| 10:39 | 150.50 | 151.00 | 150.50 | 151.00 | 0.3K |
| 10:43 | 150.10 | 150.10 | 150.10 | 150.10 | 0.2K |
| 10:46 | 150.10 | 150.10 | 150.10 | 150.10 | 0.2K |
| 10:47 | 150.80 | 150.80 | 150.80 | 150.80 | 0.1K |
| 10:50 | 150.85 | 150.85 | 150.85 | 150.85 | 0.0K |
| 10:52 | 150.10 | 150.80 | 150.10 | 150.80 | 0.0K |
| 10:57 | 150.50 | 150.50 | 150.50 | 150.50 | 0.1K |
| 11:00 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0K |
| 11:01 | 150.50 | 150.50 | 150.50 | 150.50 | 0.0K |
| 11:03 | 150.75 | 150.75 | 150.75 | 150.75 | 0.0K |
| 11:04 | 150.75 | 150.75 | 150.75 | 150.75 | 0.0K |
| 11:05 | 150.10 | 150.10 | 150.10 | 150.10 | 0.1K |
| 11:06 | 150.75 | 150.75 | 150.75 | 150.75 | 0.0K |
| 11:07 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0K |
| 11:08 | 150.00 | 150.00 | 150.00 | 150.00 | 1.0K |
| 11:10 | 150.00 | 150.00 | 150.00 | 150.00 | 0.1K |
| 11:11 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 11:13 | 150.69 | 150.69 | 150.69 | 150.69 | 0.0K |
| 11:14 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 11:15 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 11:17 | 150.70 | 150.70 | 150.70 | 150.70 | 0.3K |
| 11:18 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 11:23 | 151.00 | 151.00 | 151.00 | 151.00 | 1.8K |
| 11:26 | 150.10 | 150.10 | 150.10 | 150.10 | 0.1K |
| 11:27 | 150.10 | 150.10 | 150.10 | 150.10 | 0.1K |
| 11:30 | 151.00 | 151.00 | 151.00 | 151.00 | 4.1K |
| 11:31 | 151.00 | 151.00 | 150.10 | 150.10 | 0.2K |
| 11:32 | 151.00 | 151.00 | 151.00 | 151.00 | 6.0K |
| 11:34 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 11:35 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0K |
| 11:36 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0K |
| 11:37 | 150.00 | 150.00 | 150.00 | 150.00 | 1.0K |
| 11:39 | 151.00 | 151.00 | 151.00 | 151.00 | 3.9K |
| 11:40 | 151.00 | 151.00 | 151.00 | 151.00 | 0.4K |
| 11:45 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 11:46 | 150.00 | 150.00 | 150.00 | 150.00 | 8.8K |
| 11:48 | 150.00 | 150.00 | 150.00 | 150.00 | 0.1K |
| 11:50 | 150.00 | 150.00 | 149.80 | 149.80 | 0.2K |
| 11:51 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 11:52 | 149.80 | 149.80 | 149.80 | 149.80 | 0.0K |
| 11:54 | 151.46 | 151.46 | 151.46 | 151.46 | 0.0K |
| 11:55 | 149.80 | 149.80 | 149.80 | 149.80 | 0.0K |
| 12:00 | 151.46 | 151.46 | 151.46 | 151.46 | 0.1K |
| 12:03 | 151.46 | 151.46 | 151.46 | 151.46 | 0.0K |
| 12:05 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 12:11 | 150.00 | 150.00 | 150.00 | 150.00 | 0.1K |
| 12:12 | 149.80 | 149.80 | 149.80 | 149.80 | 0.4K |
| 12:13 | 152.40 | 152.46 | 152.40 | 152.46 | 5.1K |
| 12:14 | 152.45 | 152.45 | 152.40 | 152.40 | 1.2K |
| 12:21 | 151.00 | 151.00 | 151.00 | 151.00 | 0.4K |
| 12:22 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 12:26 | 150.05 | 150.05 | 150.00 | 150.00 | 1.1K |
| 12:29 | 151.00 | 151.00 | 151.00 | 151.00 | 0.1K |
| 12:32 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 12:37 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:38 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:39 | 149.80 | 149.80 | 149.80 | 149.80 | 0.0K |
| 12:40 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 12:42 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:45 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 12:48 | 150.00 | 150.00 | 149.80 | 150.00 | 0.1K |
| 12:49 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:50 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:54 | 150.00 | 150.00 | 150.00 | 150.00 | 0.5K |
| 12:56 | 149.80 | 149.80 | 149.80 | 149.80 | 2.0K |
| 12:57 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 12:59 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 13:01 | 149.80 | 149.80 | 149.80 | 149.80 | 0.0K |
| 13:04 | 149.80 | 149.80 | 149.80 | 149.80 | 0.0K |
| 13:05 | 149.80 | 149.80 | 149.80 | 149.80 | 0.1K |
| 13:09 | 150.00 | 151.45 | 150.00 | 151.45 | 0.3K |
| 13:12 | 151.45 | 151.45 | 151.45 | 151.45 | 0.2K |
| 13:13 | 151.45 | 151.45 | 151.45 | 151.45 | 0.0K |
| 13:14 | 151.50 | 151.50 | 151.50 | 151.50 | 1.0K |
| 13:17 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0K |
| 13:21 | 151.00 | 151.00 | 151.00 | 151.00 | 0.1K |
| 13:24 | 150.85 | 150.85 | 150.00 | 150.00 | 9.4K |
| 13:25 | 149.80 | 149.80 | 149.80 | 149.80 | 0.3K |
| 13:28 | 150.00 | 150.00 | 150.00 | 150.00 | 0.3K |
| 13:30 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 13:31 | 150.00 | 150.00 | 150.00 | 150.00 | 0.2K |
| 13:32 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 13:34 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0K |
| 13:37 | 150.00 | 150.00 | 150.00 | 150.00 | 1.0K |
| 13:39 | 150.10 | 150.10 | 150.10 | 150.10 | 0.0K |
| 13:41 | 151.00 | 152.00 | 151.00 | 152.00 | 0.3K |
| 13:42 | 153.00 | 153.00 | 153.00 | 153.00 | 15.7K |
| 13:43 | 153.00 | 153.10 | 153.00 | 153.05 | 6.9K |
| 13:44 | 153.05 | 154.00 | 153.05 | 154.00 | 2.7K |
| 13:45 | 154.45 | 154.45 | 154.45 | 154.45 | 0.1K |
| 13:46 | 154.00 | 154.00 | 154.00 | 154.00 | 0.1K |
| 13:48 | 153.20 | 153.20 | 153.20 | 153.20 | 1.7K |
| 13:50 | 153.90 | 154.00 | 153.90 | 153.90 | 3.1K |
| 13:51 | 153.30 | 153.90 | 153.30 | 153.90 | 0.4K |
| 13:54 | 153.30 | 153.30 | 153.25 | 153.25 | 0.6K |
| 13:55 | 153.25 | 153.25 | 153.25 | 153.25 | 0.1K |
| 13:56 | 153.25 | 153.25 | 153.20 | 153.20 | 0.2K |
| 13:57 | 153.20 | 153.20 | 153.20 | 153.20 | 0.2K |
| 13:58 | 154.99 | 155.00 | 154.20 | 154.20 | 5.1K |
| 13:59 | 154.70 | 154.70 | 154.70 | 154.70 | 0.4K |
| 14:00 | 155.00 | 157.50 | 155.00 | 157.00 | 44.8K |
| 14:01 | 157.00 | 157.50 | 157.00 | 157.50 | 11.0K |
| 14:02 | 157.00 | 157.50 | 157.00 | 157.50 | 6.1K |
| 14:03 | 157.50 | 157.50 | 157.50 | 157.50 | 3.6K |
| 14:04 | 157.50 | 157.50 | 157.30 | 157.30 | 1.7K |
| 14:05 | 157.30 | 157.50 | 157.30 | 157.50 | 17.8K |
| 14:06 | 157.50 | 157.50 | 157.50 | 157.50 | 0.5K |
| 14:08 | 157.50 | 157.50 | 157.50 | 157.50 | 1.0K |
| 14:09 | 157.50 | 157.50 | 157.50 | 157.50 | 1.2K |
| 14:10 | 157.50 | 157.50 | 157.50 | 157.50 | 0.8K |
| 14:11 | 157.50 | 157.50 | 157.50 | 157.50 | 0.1K |
| 14:12 | 157.50 | 157.50 | 157.50 | 157.50 | 0.1K |
| 14:14 | 157.50 | 157.50 | 157.50 | 157.50 | 6.2K |
| 14:15 | 157.50 | 157.50 | 157.50 | 157.50 | 0.3K |
| 14:16 | 157.50 | 157.50 | 157.50 | 157.50 | 0.5K |
| 14:17 | 157.50 | 157.50 | 157.50 | 157.50 | 0.3K |
| 14:18 | 157.50 | 157.50 | 157.50 | 157.50 | 0.6K |
| 14:19 | 157.50 | 157.50 | 157.50 | 157.50 | 3.2K |
| 14:20 | 154.40 | 154.40 | 154.40 | 154.40 | 0.2K |
| 14:21 | 157.43 | 157.43 | 157.00 | 157.00 | 0.1K |
| 14:22 | 155.15 | 155.15 | 155.15 | 155.15 | 0.0K |
| 14:24 | 156.99 | 156.99 | 156.99 | 156.99 | 0.0K |
| 14:25 | 156.99 | 156.99 | 156.99 | 156.99 | 0.1K |
| 14:26 | 157.00 | 157.30 | 157.00 | 157.30 | 1.0K |
| 14:27 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0K |
| 14:28 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0K |
| 14:30 | 155.50 | 157.25 | 155.50 | 157.25 | 0.3K |
| 14:31 | 155.51 | 155.51 | 155.51 | 155.51 | 0.2K |
| 14:32 | 155.51 | 155.51 | 155.51 | 155.51 | 0.1K |
| 14:33 | 155.51 | 155.51 | 155.51 | 155.51 | 0.5K |
| 14:34 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0K |
| 14:36 | 155.51 | 156.50 | 155.51 | 156.50 | 0.4K |
| 14:37 | 155.51 | 157.00 | 155.51 | 157.00 | 2.5K |
| 14:38 | 157.00 | 157.00 | 155.51 | 156.90 | 0.1K |
| 14:40 | 156.99 | 156.99 | 155.50 | 155.50 | 6.7K |
| 14:41 | 156.99 | 156.99 | 156.99 | 156.99 | 0.5K |
| 14:42 | 155.51 | 155.51 | 155.51 | 155.51 | 0.2K |
| 14:43 | 156.58 | 156.58 | 156.58 | 156.58 | 0.0K |
| 14:47 | 155.60 | 155.60 | 155.60 | 155.60 | 2.1K |
| 14:49 | 155.60 | 156.72 | 155.60 | 156.72 | 2.6K |
| 14:50 | 156.78 | 156.78 | 156.72 | 156.78 | 3.4K |
| 14:51 | 156.78 | 156.78 | 156.78 | 156.78 | 0.2K |
| 14:52 | 156.78 | 156.78 | 156.78 | 156.78 | 0.6K |
| 14:54 | 155.95 | 155.95 | 155.95 | 155.95 | 0.0K |
| 14:55 | 156.50 | 156.50 | 156.50 | 156.50 | 0.0K |
| 14:59 | 155.66 | 155.66 | 155.60 | 155.60 | 1.6K |
| 15:01 | 157.00 | 157.00 | 157.00 | 157.00 | 46.5K |
| 15:03 | 156.00 | 156.00 | 156.00 | 156.00 | 0.1K |
| 15:04 | 156.00 | 156.00 | 156.00 | 156.00 | 0.3K |
| 15:05 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0K |
| 15:06 | 156.10 | 156.10 | 155.77 | 155.77 | 0.5K |
| 15:07 | 156.95 | 156.95 | 156.95 | 156.95 | 0.0K |
| 15:08 | 156.17 | 156.17 | 156.17 | 156.17 | 0.1K |
| 15:10 | 156.10 | 156.10 | 156.10 | 156.10 | 0.0K |
| 15:11 | 156.10 | 156.10 | 156.10 | 156.10 | 0.0K |
| 15:12 | 156.10 | 156.93 | 156.10 | 156.10 | 0.4K |
| 15:13 | 156.10 | 156.10 | 156.10 | 156.10 | 0.0K |
| 15:14 | 156.10 | 156.10 | 156.10 | 156.10 | 0.1K |
| 15:16 | 156.10 | 156.10 | 156.10 | 156.10 | 0.6K |
| 15:18 | 155.61 | 156.80 | 155.61 | 156.80 | 2.6K |
| 15:19 | 156.78 | 156.80 | 156.78 | 156.79 | 2.0K |
| 15:20 | 155.62 | 155.62 | 155.62 | 155.62 | 0.6K |
| 15:21 | 155.63 | 155.63 | 155.63 | 155.63 | 0.3K |
| 15:22 | 157.25 | 157.50 | 157.25 | 157.50 | 28.0K |
| 15:23 | 157.50 | 157.50 | 157.50 | 157.50 | 0.3K |
| 15:24 | 157.50 | 157.50 | 157.50 | 157.50 | 4.0K |
| 15:25 | 157.50 | 157.50 | 157.50 | 157.50 | 1.0K |
| 15:26 | 157.50 | 157.50 | 157.50 | 157.50 | 1.5K |
| 15:27 | 157.50 | 157.50 | 157.50 | 157.50 | 1.1K |
| 15:28 | 157.50 | 157.50 | 157.50 | 157.50 | 0.2K |
| 15:29 | 157.50 | 157.50 | 157.06 | 157.06 | 0.8K |