282.34
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:31 | 247.38 | 247.38 | 247.38 | 247.38 | 2.9K |
09:36 | 249.21 | 249.21 | 248.25 | 248.25 | 0.8K |
09:37 | 249.27 | 249.78 | 248.68 | 248.68 | 1.1K |
09:40 | 249.84 | 249.84 | 249.84 | 249.84 | 0.2K |
09:42 | 250.15 | 250.15 | 249.62 | 249.62 | 0.3K |
09:44 | 249.46 | 249.46 | 249.46 | 249.46 | 0.1K |
09:45 | 249.46 | 249.46 | 249.45 | 249.45 | 1.0K |
09:49 | 249.79 | 249.79 | 249.29 | 249.29 | 1.4K |
09:51 | 249.90 | 249.90 | 249.90 | 249.90 | 0.3K |
09:53 | 249.95 | 249.95 | 249.95 | 249.95 | 0.2K |
09:56 | 249.90 | 249.90 | 249.90 | 249.90 | 0.8K |
09:58 | 249.73 | 249.73 | 249.73 | 249.73 | 0.2K |
10:00 | 250.27 | 250.27 | 250.27 | 250.27 | 0.3K |
10:03 | 249.85 | 249.85 | 249.85 | 249.85 | 0.9K |
10:07 | 250.30 | 250.30 | 250.30 | 250.30 | 0.3K |
10:11 | 250.30 | 250.30 | 250.30 | 250.30 | 0.2K |
10:12 | 250.55 | 250.55 | 250.55 | 250.55 | 0.6K |
10:14 | 250.40 | 250.40 | 250.40 | 250.40 | 0.9K |
10:16 | 249.50 | 249.50 | 249.39 | 249.49 | 1.1K |
10:18 | 249.05 | 249.05 | 249.05 | 249.05 | 0.9K |
10:19 | 249.32 | 249.32 | 249.32 | 249.32 | 0.3K |
10:20 | 249.09 | 249.09 | 249.09 | 249.09 | 0.1K |
10:21 | 248.80 | 248.80 | 248.80 | 248.80 | 0.3K |
10:22 | 248.80 | 248.80 | 248.80 | 248.80 | 0.3K |
10:24 | 248.74 | 248.74 | 248.74 | 248.74 | 0.1K |
10:27 | 248.97 | 248.98 | 248.49 | 248.59 | 1.7K |
10:29 | 248.22 | 248.22 | 248.22 | 248.22 | 0.7K |
10:30 | 248.47 | 248.47 | 248.22 | 248.22 | 1.6K |
10:31 | 248.71 | 248.71 | 247.93 | 248.35 | 2.8K |
10:32 | 247.94 | 248.47 | 247.94 | 248.47 | 1.7K |
10:34 | 248.97 | 248.97 | 248.66 | 248.66 | 0.8K |
10:35 | 248.22 | 248.82 | 248.22 | 248.82 | 2.7K |
10:36 | 248.93 | 248.93 | 248.67 | 248.67 | 3.8K |
10:37 | 248.39 | 248.39 | 247.74 | 247.74 | 1.7K |
10:38 | 247.74 | 248.22 | 247.59 | 247.70 | 7.8K |
10:39 | 247.86 | 248.04 | 247.86 | 248.04 | 3.6K |
10:40 | 247.91 | 247.91 | 247.31 | 247.89 | 7.8K |
10:44 | 249.11 | 249.11 | 249.11 | 249.11 | 2.1K |
10:46 | 249.19 | 249.19 | 249.19 | 249.19 | 4.8K |
10:53 | 249.20 | 249.20 | 249.20 | 249.20 | 0.4K |
10:54 | 249.20 | 249.43 | 249.20 | 249.43 | 0.5K |
10:55 | 248.95 | 249.43 | 248.95 | 249.43 | 1.2K |
10:58 | 249.04 | 249.55 | 249.04 | 249.48 | 7.2K |
10:59 | 249.41 | 249.55 | 249.36 | 249.55 | 1.5K |
11:00 | 249.78 | 249.78 | 249.65 | 249.65 | 1.1K |
11:01 | 249.51 | 249.51 | 249.51 | 249.51 | 3.6K |
11:15 | 249.31 | 249.31 | 249.31 | 249.31 | 0.2K |
11:16 | 248.87 | 248.87 | 248.87 | 248.87 | 0.9K |
11:17 | 248.95 | 248.96 | 248.95 | 248.96 | 0.8K |
11:18 | 248.96 | 248.96 | 248.96 | 248.96 | 1.0K |
11:20 | 248.95 | 249.01 | 248.95 | 249.01 | 1.2K |
11:25 | 249.44 | 249.44 | 249.44 | 249.44 | 0.9K |
11:29 | 249.32 | 249.32 | 249.32 | 249.32 | 0.6K |
11:36 | 249.45 | 249.48 | 249.45 | 249.48 | 1.5K |
11:38 | 249.52 | 249.87 | 249.52 | 249.64 | 1.4K |
11:39 | 249.83 | 249.84 | 249.83 | 249.84 | 0.8K |
11:40 | 249.67 | 249.67 | 249.67 | 249.67 | 0.2K |
11:41 | 249.66 | 249.66 | 249.40 | 249.40 | 3.2K |
11:43 | 249.43 | 249.43 | 249.43 | 249.43 | 0.4K |
11:44 | 249.56 | 249.56 | 249.31 | 249.31 | 0.8K |
11:46 | 249.11 | 249.11 | 249.11 | 249.11 | 0.4K |
11:49 | 249.18 | 249.18 | 249.18 | 249.18 | 1.4K |
12:00 | 248.95 | 248.95 | 248.95 | 248.95 | 0.9K |
12:04 | 248.98 | 248.98 | 248.98 | 248.98 | 0.8K |
12:05 | 248.98 | 248.98 | 248.98 | 248.98 | 0.6K |
12:06 | 248.98 | 249.20 | 248.98 | 249.20 | 1.5K |
12:09 | 249.30 | 249.39 | 249.26 | 249.26 | 1.8K |
12:11 | 249.05 | 249.05 | 249.05 | 249.05 | 0.7K |
12:12 | 249.18 | 249.18 | 249.05 | 249.05 | 1.2K |
12:14 | 249.10 | 249.29 | 249.10 | 249.29 | 2.9K |
12:16 | 249.25 | 249.28 | 249.06 | 249.28 | 3.7K |
12:18 | 249.32 | 249.32 | 249.09 | 249.09 | 2.4K |
12:20 | 249.20 | 249.28 | 248.94 | 248.94 | 1.9K |
12:21 | 248.45 | 249.09 | 248.45 | 248.99 | 1.8K |
12:25 | 248.51 | 249.07 | 248.51 | 249.07 | 1.5K |
12:26 | 249.66 | 249.66 | 249.66 | 249.66 | 0.8K |
12:30 | 248.74 | 248.74 | 248.74 | 248.74 | 0.9K |
12:31 | 248.81 | 248.92 | 248.75 | 248.75 | 0.8K |
12:32 | 249.32 | 249.32 | 249.32 | 249.32 | 0.3K |
12:33 | 249.13 | 249.17 | 249.13 | 249.17 | 0.5K |
12:34 | 249.13 | 249.13 | 249.04 | 249.06 | 2.2K |
12:35 | 249.28 | 249.43 | 249.28 | 249.34 | 3.0K |
12:37 | 249.65 | 249.65 | 249.65 | 249.65 | 0.9K |
12:38 | 249.47 | 249.47 | 248.95 | 248.95 | 0.6K |
12:39 | 249.44 | 249.44 | 249.44 | 249.44 | 0.3K |
12:40 | 249.54 | 249.54 | 249.14 | 249.45 | 1.7K |
12:41 | 249.21 | 249.21 | 249.05 | 249.05 | 0.9K |
12:42 | 249.70 | 249.70 | 249.22 | 249.67 | 2.4K |
12:43 | 249.16 | 249.16 | 249.16 | 249.16 | 0.3K |
12:44 | 249.70 | 249.88 | 249.39 | 249.88 | 3.7K |
12:50 | 249.17 | 249.17 | 249.17 | 249.17 | 0.6K |
12:53 | 249.68 | 249.68 | 249.68 | 249.68 | 0.4K |
12:56 | 249.71 | 249.71 | 249.71 | 249.71 | 0.3K |
12:58 | 249.66 | 249.66 | 249.66 | 249.66 | 0.4K |
13:00 | 249.81 | 249.81 | 249.81 | 249.81 | 0.1K |
13:02 | 249.99 | 249.99 | 249.99 | 249.99 | 0.6K |
13:04 | 249.94 | 249.94 | 249.94 | 249.94 | 0.6K |
13:09 | 249.79 | 249.79 | 249.79 | 249.79 | 1.3K |
13:10 | 249.62 | 249.62 | 249.62 | 249.62 | 1.3K |
13:20 | 249.54 | 249.54 | 249.54 | 249.54 | 0.3K |
13:22 | 249.65 | 249.65 | 249.58 | 249.58 | 0.3K |
13:25 | 249.75 | 249.75 | 249.75 | 249.75 | 0.7K |
13:30 | 249.78 | 249.78 | 249.78 | 249.78 | 0.3K |
13:32 | 249.77 | 249.77 | 249.61 | 249.61 | 3.3K |
13:34 | 249.97 | 250.09 | 249.97 | 250.09 | 4.1K |
13:55 | 250.09 | 250.09 | 249.76 | 249.76 | 1.9K |
13:58 | 249.70 | 249.70 | 249.70 | 249.70 | 0.6K |
14:01 | 249.67 | 249.67 | 249.67 | 249.67 | 0.8K |
14:06 | 249.98 | 249.98 | 249.98 | 249.98 | 0.4K |
14:07 | 249.98 | 249.98 | 249.98 | 249.98 | 1.3K |
14:12 | 250.14 | 250.14 | 250.14 | 250.14 | 0.5K |
14:13 | 250.12 | 250.12 | 249.91 | 249.91 | 2.3K |
14:15 | 250.46 | 250.46 | 250.45 | 250.45 | 3.6K |
14:16 | 250.54 | 250.54 | 250.43 | 250.49 | 0.8K |
14:17 | 250.44 | 250.44 | 250.44 | 250.44 | 0.1K |
14:18 | 250.34 | 250.34 | 250.34 | 250.34 | 0.4K |
14:19 | 250.66 | 250.66 | 250.66 | 250.66 | 0.6K |
14:21 | 250.60 | 250.97 | 250.60 | 250.97 | 1.3K |
14:22 | 250.92 | 251.04 | 250.92 | 251.04 | 2.0K |
14:24 | 251.41 | 251.41 | 251.41 | 251.41 | 0.5K |
14:25 | 251.34 | 251.50 | 251.34 | 251.50 | 1.3K |
14:26 | 251.50 | 251.52 | 251.50 | 251.52 | 1.0K |
14:29 | 251.68 | 251.68 | 251.68 | 251.68 | 1.3K |
14:33 | 251.62 | 251.62 | 251.62 | 251.62 | 0.9K |
14:34 | 251.62 | 251.62 | 251.62 | 251.62 | 0.5K |
14:35 | 251.62 | 251.62 | 251.41 | 251.41 | 3.6K |
14:36 | 251.11 | 251.11 | 250.80 | 250.80 | 1.0K |
14:39 | 250.80 | 250.80 | 250.80 | 250.80 | 0.6K |
14:43 | 251.15 | 251.15 | 251.15 | 251.15 | 0.2K |
14:44 | 250.91 | 250.97 | 250.91 | 250.97 | 2.0K |
14:48 | 251.12 | 251.12 | 251.12 | 251.12 | 0.7K |
14:50 | 251.41 | 251.41 | 251.41 | 251.41 | 0.5K |
14:52 | 251.41 | 251.49 | 251.41 | 251.49 | 1.2K |
14:53 | 251.49 | 251.49 | 251.49 | 251.49 | 0.5K |
14:54 | 251.44 | 251.44 | 251.44 | 251.44 | 0.3K |
14:55 | 251.14 | 251.14 | 251.14 | 251.14 | 1.5K |
15:01 | 251.56 | 251.56 | 251.56 | 251.56 | 0.2K |
15:02 | 251.47 | 251.47 | 251.47 | 251.47 | 0.5K |
15:05 | 251.50 | 251.50 | 251.50 | 251.50 | 0.9K |
15:07 | 252.02 | 252.02 | 252.01 | 252.01 | 6.2K |
15:14 | 251.88 | 251.88 | 251.82 | 251.82 | 0.5K |
15:15 | 251.85 | 251.85 | 251.70 | 251.70 | 1.1K |
15:16 | 251.63 | 251.63 | 251.59 | 251.60 | 3.4K |
15:18 | 251.51 | 251.51 | 251.51 | 251.51 | 2.1K |
15:20 | 251.51 | 251.51 | 251.51 | 251.51 | 1.4K |
15:22 | 251.61 | 251.61 | 251.61 | 251.61 | 1.4K |
15:24 | 251.53 | 251.53 | 251.53 | 251.53 | 0.8K |
15:25 | 251.38 | 251.38 | 251.38 | 251.38 | 1.4K |
15:31 | 251.59 | 251.59 | 251.59 | 251.59 | 0.7K |
15:33 | 251.60 | 251.60 | 251.60 | 251.60 | 1.7K |
15:35 | 251.70 | 251.70 | 251.70 | 251.70 | 1.7K |
15:39 | 251.75 | 251.75 | 251.75 | 251.75 | 1.4K |
15:40 | 251.69 | 251.69 | 251.54 | 251.54 | 2.1K |
15:42 | 251.34 | 251.34 | 251.34 | 251.34 | 1.4K |
15:45 | 251.47 | 251.47 | 251.47 | 251.47 | 0.6K |
15:46 | 251.45 | 251.52 | 251.45 | 251.52 | 1.2K |
15:49 | 252.18 | 252.26 | 252.18 | 252.26 | 0.7K |
15:50 | 251.91 | 251.91 | 251.48 | 251.48 | 2.4K |
15:51 | 251.57 | 251.57 | 251.57 | 251.57 | 1.3K |
15:52 | 251.60 | 251.60 | 251.60 | 251.60 | 0.9K |
15:53 | 251.51 | 251.51 | 251.51 | 251.51 | 0.2K |
15:54 | 251.52 | 251.52 | 251.52 | 251.52 | 1.4K |
15:55 | 251.59 | 251.59 | 251.59 | 251.59 | 1.6K |
15:56 | 251.59 | 251.59 | 251.55 | 251.59 | 2.2K |
15:57 | 251.69 | 251.69 | 251.58 | 251.58 | 1.1K |
15:58 | 251.63 | 251.78 | 251.57 | 251.78 | 5.5K |
15:59 | 251.68 | 251.69 | 251.52 | 251.52 | 32.1K |