| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:35 | 151.18 | 151.18 | 151.18 | 151.18 | 442.3K |
| 09:36 | 150.98 | 150.98 | 150.98 | 150.98 | 0.2K |
| 09:38 | 150.98 | 150.98 | 150.98 | 150.98 | 0.3K |
| 09:39 | 151.37 | 151.37 | 151.37 | 151.37 | 1.4K |
| 09:45 | 150.79 | 150.79 | 150.79 | 150.79 | 0.4K |
| 09:46 | 150.94 | 150.94 | 150.94 | 150.94 | 1.8K |
| 09:50 | 151.12 | 151.12 | 151.12 | 151.12 | 0.3K |
| 09:52 | 151.33 | 151.33 | 151.33 | 151.33 | 0.4K |
| 09:54 | 151.26 | 151.26 | 151.26 | 151.26 | 0.9K |
| 09:55 | 151.60 | 151.60 | 151.60 | 151.60 | 0.8K |
| 10:01 | 151.42 | 151.98 | 151.42 | 151.98 | 3.6K |
| 10:02 | 151.68 | 151.68 | 151.68 | 151.68 | 0.3K |
| 10:03 | 151.68 | 151.68 | 151.68 | 151.68 | 0.3K |
| 10:06 | 151.98 | 151.98 | 151.98 | 151.98 | 2.5K |
| 10:13 | 151.93 | 151.93 | 151.93 | 151.93 | 0.2K |
| 10:14 | 151.93 | 151.93 | 151.93 | 151.93 | 0.2K |
| 10:15 | 152.18 | 152.18 | 151.89 | 151.89 | 0.3K |
| 10:16 | 151.89 | 151.89 | 151.89 | 151.89 | 0.3K |
| 10:19 | 151.88 | 151.88 | 151.88 | 151.88 | 0.3K |
| 10:20 | 151.70 | 151.70 | 151.70 | 151.70 | 0.2K |
| 10:21 | 151.46 | 151.46 | 151.38 | 151.38 | 2.3K |
| 10:23 | 151.40 | 151.40 | 151.40 | 151.40 | 0.1K |
| 10:24 | 151.44 | 151.44 | 151.44 | 151.44 | 0.1K |
| 10:25 | 151.15 | 151.17 | 151.15 | 151.17 | 1.1K |
| 10:26 | 151.28 | 151.28 | 151.28 | 151.28 | 0.2K |
| 10:27 | 150.96 | 150.96 | 150.96 | 150.96 | 2.0K |
| 10:29 | 150.68 | 150.68 | 150.68 | 150.68 | 0.5K |
| 10:30 | 150.50 | 150.50 | 150.50 | 150.50 | 1.5K |
| 10:34 | 150.25 | 150.25 | 149.99 | 149.99 | 0.3K |
| 10:35 | 150.04 | 150.04 | 149.99 | 149.99 | 0.6K |
| 10:39 | 150.29 | 150.29 | 150.29 | 150.29 | 0.5K |
| 10:43 | 150.33 | 150.33 | 150.33 | 150.32 | 0.4K |
| 10:44 | 150.34 | 150.55 | 150.34 | 150.55 | 2.4K |
| 10:51 | 150.62 | 150.62 | 150.62 | 150.62 | 0.7K |
| 10:58 | 150.53 | 150.53 | 150.53 | 150.53 | 0.4K |
| 11:01 | 150.53 | 150.53 | 150.53 | 150.53 | 0.9K |
| 11:04 | 150.56 | 150.56 | 150.56 | 150.56 | 3.0K |
| 11:07 | 149.93 | 149.97 | 149.93 | 149.97 | 1.4K |
| 11:16 | 149.73 | 149.77 | 149.73 | 149.77 | 0.9K |
| 11:18 | 149.58 | 149.58 | 149.58 | 149.58 | 0.5K |
| 11:20 | 149.64 | 149.64 | 149.64 | 149.64 | 0.2K |
| 11:21 | 149.64 | 149.64 | 149.56 | 149.56 | 0.7K |
| 11:22 | 149.68 | 149.68 | 149.68 | 149.68 | 0.6K |
| 11:23 | 149.82 | 149.82 | 149.72 | 149.72 | 1.7K |
| 11:27 | 149.53 | 149.55 | 149.53 | 149.54 | 2.1K |
| 11:29 | 149.85 | 150.14 | 149.85 | 150.14 | 3.3K |
| 11:30 | 149.96 | 149.96 | 149.96 | 149.96 | 1.8K |
| 11:34 | 150.33 | 150.33 | 150.22 | 150.22 | 2.1K |
| 11:35 | 150.33 | 150.33 | 150.33 | 150.33 | 1.5K |
| 11:36 | 150.15 | 150.15 | 150.15 | 150.15 | 1.4K |
| 11:41 | 149.79 | 149.79 | 149.79 | 149.79 | 3.5K |
| 11:46 | 149.63 | 149.63 | 149.62 | 149.62 | 2.4K |
| 11:53 | 149.65 | 149.65 | 149.65 | 149.65 | 1.4K |
| 11:55 | 149.74 | 149.74 | 149.74 | 149.74 | 0.7K |
| 11:56 | 149.99 | 150.00 | 149.81 | 150.00 | 1.3K |
| 11:59 | 149.90 | 150.38 | 149.90 | 150.38 | 3.9K |
| 12:00 | 150.23 | 150.23 | 150.23 | 150.23 | 1.3K |
| 12:03 | 150.45 | 150.45 | 150.45 | 150.45 | 0.8K |
| 12:05 | 150.45 | 150.45 | 150.45 | 150.45 | 0.3K |
| 12:07 | 150.53 | 150.53 | 150.53 | 150.53 | 1.1K |
| 12:09 | 150.44 | 150.57 | 150.44 | 150.57 | 6.2K |
| 12:10 | 150.47 | 150.60 | 150.47 | 150.57 | 3.4K |
| 12:11 | 150.73 | 150.73 | 150.73 | 150.73 | 2.3K |
| 12:15 | 150.69 | 150.69 | 150.69 | 150.69 | 0.1K |
| 12:16 | 150.59 | 150.67 | 150.59 | 150.67 | 0.4K |
| 12:17 | 150.72 | 150.72 | 150.72 | 150.72 | 0.2K |
| 12:19 | 150.59 | 150.59 | 150.48 | 150.48 | 1.9K |
| 12:20 | 150.39 | 150.39 | 150.17 | 150.17 | 2.6K |
| 12:22 | 149.60 | 149.60 | 149.60 | 149.60 | 0.2K |
| 12:23 | 149.60 | 150.11 | 149.60 | 150.11 | 2.4K |
| 12:25 | 149.91 | 149.91 | 149.91 | 149.91 | 0.9K |
| 12:26 | 149.59 | 149.59 | 149.59 | 149.59 | 0.5K |
| 12:27 | 149.91 | 149.91 | 149.89 | 149.89 | 0.6K |
| 12:29 | 149.67 | 149.67 | 149.67 | 149.67 | 0.5K |
| 12:30 | 149.85 | 149.85 | 149.85 | 149.85 | 0.1K |
| 12:31 | 149.94 | 149.94 | 149.94 | 149.94 | 0.1K |
| 12:32 | 149.85 | 149.85 | 149.85 | 149.85 | 0.3K |
| 12:33 | 149.84 | 150.01 | 149.84 | 150.01 | 1.3K |
| 12:35 | 150.12 | 150.12 | 150.12 | 150.12 | 0.3K |
| 12:37 | 149.96 | 149.96 | 149.96 | 149.96 | 0.2K |
| 12:38 | 149.82 | 149.82 | 149.69 | 149.69 | 1.4K |
| 12:39 | 149.44 | 149.44 | 149.44 | 149.44 | 0.8K |
| 12:40 | 149.53 | 149.53 | 149.53 | 149.53 | 1.0K |
| 12:43 | 149.31 | 149.31 | 149.31 | 149.31 | 0.6K |
| 12:44 | 149.41 | 149.41 | 149.41 | 149.41 | 0.8K |
| 12:46 | 149.41 | 149.41 | 149.41 | 149.41 | 1.2K |
| 12:51 | 149.25 | 149.25 | 149.25 | 149.25 | 0.3K |
| 12:52 | 149.33 | 149.33 | 149.33 | 149.33 | 0.3K |
| 12:55 | 149.03 | 149.03 | 149.03 | 149.03 | 0.7K |
| 12:57 | 149.02 | 149.02 | 149.02 | 149.02 | 0.3K |
| 12:58 | 149.11 | 149.11 | 149.11 | 149.10 | 0.3K |
| 12:59 | 149.11 | 149.11 | 149.11 | 149.11 | 0.4K |
| 13:01 | 149.11 | 149.11 | 149.11 | 149.11 | 0.2K |
| 13:02 | 149.26 | 149.39 | 149.26 | 149.39 | 1.7K |
| 13:06 | 149.06 | 149.06 | 149.06 | 149.06 | 0.3K |
| 13:07 | 149.02 | 149.02 | 149.02 | 149.02 | 0.3K |
| 13:10 | 149.17 | 149.17 | 149.17 | 149.17 | 1.3K |
| 13:11 | 149.20 | 149.20 | 149.19 | 149.19 | 0.6K |
| 13:12 | 149.37 | 149.37 | 149.37 | 149.37 | 0.4K |
| 13:17 | 149.37 | 149.37 | 149.37 | 149.37 | 0.3K |
| 13:18 | 149.22 | 149.22 | 149.22 | 149.22 | 0.3K |
| 13:20 | 149.27 | 149.27 | 149.27 | 149.27 | 0.5K |
| 13:21 | 149.34 | 149.34 | 149.34 | 149.34 | 0.6K |
| 13:22 | 149.27 | 149.28 | 149.27 | 149.28 | 0.3K |
| 13:23 | 149.24 | 149.29 | 149.24 | 149.29 | 1.6K |
| 13:24 | 149.29 | 149.56 | 149.29 | 149.56 | 1.4K |
| 13:26 | 149.47 | 149.47 | 149.47 | 149.47 | 1.2K |
| 13:29 | 149.45 | 149.45 | 149.45 | 149.45 | 0.1K |
| 13:30 | 149.48 | 149.70 | 149.48 | 149.69 | 3.3K |
| 13:34 | 149.37 | 149.37 | 149.37 | 149.37 | 0.2K |
| 13:35 | 149.17 | 149.17 | 149.17 | 149.17 | 0.2K |
| 13:36 | 149.24 | 149.24 | 149.24 | 149.24 | 0.5K |
| 13:39 | 149.24 | 149.24 | 149.24 | 149.24 | 0.2K |
| 13:41 | 149.47 | 149.47 | 149.24 | 149.24 | 0.4K |
| 13:42 | 149.24 | 149.24 | 149.24 | 149.24 | 0.3K |
| 13:43 | 149.02 | 149.13 | 149.02 | 149.13 | 2.2K |
| 13:48 | 149.17 | 149.19 | 149.17 | 149.19 | 0.4K |
| 13:50 | 149.35 | 149.35 | 149.35 | 149.35 | 0.5K |
| 13:53 | 149.33 | 149.33 | 149.10 | 149.10 | 0.4K |
| 13:54 | 149.14 | 149.14 | 149.14 | 149.14 | 1.5K |
| 13:59 | 149.19 | 149.19 | 149.19 | 149.19 | 0.6K |
| 14:00 | 149.22 | 149.22 | 149.22 | 149.22 | 0.6K |
| 14:02 | 149.45 | 149.45 | 149.45 | 149.45 | 1.9K |
| 14:08 | 149.48 | 149.48 | 149.48 | 149.48 | 0.1K |
| 14:09 | 149.48 | 149.48 | 149.48 | 149.48 | 1.4K |
| 14:16 | 149.22 | 149.22 | 149.22 | 149.22 | 2.2K |
| 14:19 | 148.67 | 148.67 | 148.67 | 148.67 | 0.4K |
| 14:21 | 148.50 | 148.50 | 148.44 | 148.45 | 0.8K |
| 14:23 | 148.50 | 148.50 | 148.50 | 148.50 | 1.8K |
| 14:30 | 148.43 | 148.43 | 148.43 | 148.43 | 0.2K |
| 14:32 | 148.69 | 148.69 | 148.36 | 148.36 | 3.9K |
| 14:37 | 148.91 | 148.91 | 148.91 | 148.91 | 1.1K |
| 14:41 | 149.30 | 149.30 | 149.30 | 149.30 | 0.4K |
| 14:42 | 148.98 | 148.98 | 148.98 | 148.98 | 0.7K |
| 14:44 | 149.04 | 149.04 | 149.04 | 149.04 | 0.6K |
| 14:46 | 149.11 | 149.11 | 149.11 | 149.11 | 0.2K |
| 14:47 | 149.25 | 149.25 | 149.25 | 149.25 | 0.8K |
| 14:50 | 149.43 | 149.55 | 149.43 | 149.55 | 0.9K |
| 14:53 | 149.49 | 149.49 | 149.44 | 149.44 | 1.0K |
| 14:56 | 149.55 | 149.56 | 149.55 | 149.56 | 1.5K |
| 15:02 | 149.59 | 149.59 | 149.59 | 149.59 | 1.9K |
| 15:04 | 149.41 | 149.41 | 149.41 | 149.41 | 0.5K |
| 15:05 | 149.39 | 149.39 | 149.35 | 149.35 | 1.6K |
| 15:13 | 149.24 | 149.27 | 149.24 | 149.27 | 0.5K |
| 15:15 | 149.33 | 149.33 | 149.19 | 149.19 | 0.6K |
| 15:16 | 149.15 | 149.15 | 149.15 | 149.15 | 0.3K |
| 15:17 | 149.20 | 149.20 | 149.20 | 149.20 | 0.1K |
| 15:18 | 149.28 | 149.28 | 149.28 | 149.28 | 1.1K |
| 15:19 | 149.26 | 149.31 | 149.26 | 149.31 | 1.1K |
| 15:21 | 149.32 | 149.32 | 149.32 | 149.32 | 0.5K |
| 15:22 | 149.55 | 149.55 | 149.55 | 149.54 | 0.7K |
| 15:23 | 149.43 | 149.43 | 149.43 | 149.43 | 1.5K |
| 15:25 | 149.35 | 149.35 | 149.35 | 149.35 | 0.2K |
| 15:26 | 149.49 | 149.49 | 149.49 | 149.49 | 0.3K |
| 15:27 | 149.26 | 149.26 | 149.26 | 149.26 | 2.7K |
| 15:32 | 149.19 | 149.19 | 149.19 | 149.19 | 0.6K |
| 15:33 | 149.22 | 149.22 | 149.22 | 149.22 | 2.1K |
| 15:35 | 148.99 | 148.99 | 148.99 | 148.99 | 0.7K |
| 15:36 | 149.07 | 149.09 | 149.07 | 149.09 | 1.7K |
| 15:39 | 149.07 | 149.07 | 149.07 | 149.07 | 0.2K |
| 15:40 | 149.07 | 149.07 | 149.07 | 149.07 | 2.0K |
| 15:41 | 149.08 | 149.08 | 149.08 | 149.08 | 1.1K |
| 15:42 | 149.15 | 149.15 | 148.96 | 148.96 | 1.9K |
| 15:43 | 148.92 | 148.92 | 148.92 | 148.92 | 1.2K |
| 15:44 | 149.04 | 149.04 | 149.04 | 149.04 | 1.7K |
| 15:45 | 149.06 | 149.06 | 149.06 | 149.06 | 0.4K |
| 15:46 | 149.05 | 149.09 | 149.05 | 149.09 | 1.3K |
| 15:47 | 149.08 | 149.08 | 149.08 | 149.08 | 0.2K |
| 15:48 | 149.09 | 149.09 | 149.09 | 149.09 | 0.4K |
| 15:49 | 149.08 | 149.21 | 149.08 | 149.21 | 5.3K |
| 15:50 | 149.24 | 149.28 | 149.24 | 149.24 | 3.6K |
| 15:51 | 149.25 | 149.26 | 149.25 | 149.26 | 1.4K |
| 15:52 | 149.35 | 149.40 | 149.35 | 149.40 | 2.0K |
| 15:53 | 149.46 | 149.47 | 149.34 | 149.34 | 4.5K |
| 15:54 | 149.38 | 149.52 | 149.38 | 149.46 | 2.8K |
| 15:55 | 149.65 | 149.70 | 149.64 | 149.68 | 4.8K |
| 15:56 | 149.68 | 149.77 | 149.64 | 149.77 | 5.8K |
| 15:57 | 149.78 | 149.80 | 149.66 | 149.75 | 8.2K |
| 15:58 | 149.67 | 149.67 | 149.47 | 149.51 | 6.8K |
| 15:59 | 149.55 | 149.73 | 149.51 | 149.53 | 64.2K |