452.20
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 457.80 | 458.90 | 452.20 | 453.45 | 5.7K |
| 09:20 | 454.35 | 454.35 | 451.00 | 452.75 | 2.7K |
| 09:25 | 453.85 | 455.60 | 453.40 | 453.95 | 2.0K |
| 09:30 | 455.05 | 455.10 | 453.00 | 453.00 | 0.5K |
| 09:35 | 453.50 | 454.70 | 452.55 | 454.00 | 0.6K |
| 09:40 | 454.70 | 456.00 | 454.70 | 456.00 | 0.6K |
| 09:45 | 456.00 | 457.10 | 455.00 | 455.00 | 2.5K |
| 09:50 | 454.15 | 454.25 | 453.10 | 454.15 | 2.4K |
| 09:55 | 454.35 | 456.00 | 454.35 | 455.05 | 3.4K |
| 10:00 | 454.10 | 455.70 | 454.10 | 454.95 | 0.5K |
| 10:05 | 455.45 | 455.95 | 454.90 | 455.20 | 0.3K |
| 10:10 | 454.50 | 455.90 | 454.50 | 455.20 | 0.0K |
| 10:15 | 455.20 | 455.20 | 453.25 | 453.60 | 3.7K |
| 10:20 | 453.40 | 454.75 | 453.40 | 454.75 | 0.4K |
| 10:25 | 453.55 | 453.55 | 452.60 | 452.60 | 1.0K |
| 10:30 | 452.40 | 452.75 | 452.10 | 452.75 | 0.0K |
| 10:35 | 452.10 | 453.20 | 452.10 | 452.75 | 1.3K |
| 10:40 | 452.75 | 453.50 | 452.40 | 453.50 | 0.8K |
| 10:45 | 452.85 | 453.15 | 452.45 | 452.50 | 0.2K |
| 10:50 | 452.40 | 453.50 | 452.10 | 453.50 | 0.4K |
| 10:55 | 453.05 | 453.50 | 451.50 | 451.50 | 0.8K |
| 11:00 | 452.45 | 452.55 | 451.25 | 452.10 | 0.1K |
| 11:05 | 451.65 | 451.65 | 451.10 | 451.10 | 0.4K |
| 11:10 | 451.10 | 451.95 | 451.10 | 451.95 | 0.9K |
| 11:15 | 452.10 | 452.30 | 451.20 | 452.30 | 0.4K |
| 11:20 | 452.25 | 453.95 | 451.45 | 453.95 | 0.4K |
| 11:25 | 453.95 | 454.20 | 452.90 | 454.20 | 1.3K |
| 11:30 | 454.15 | 454.30 | 453.00 | 453.00 | 0.1K |
| 11:35 | 452.00 | 452.60 | 451.50 | 452.60 | 0.2K |
| 11:40 | 451.70 | 451.70 | 451.00 | 451.00 | 1.8K |
| 11:45 | 451.00 | 451.40 | 450.30 | 450.35 | 0.5K |
| 11:50 | 450.00 | 450.95 | 450.00 | 450.50 | 0.6K |
| 11:55 | 450.05 | 451.30 | 450.05 | 451.30 | 0.5K |
| 12:00 | 451.40 | 451.40 | 451.40 | 451.40 | 0.0K |
| 12:05 | 452.60 | 452.60 | 452.05 | 452.05 | 0.1K |
| 12:10 | 452.15 | 452.15 | 452.15 | 452.15 | 0.3K |
| 12:15 | 452.15 | 452.35 | 451.65 | 451.65 | 0.1K |
| 12:20 | 452.00 | 452.00 | 451.85 | 451.85 | 0.0K |
| 12:25 | 451.95 | 451.95 | 451.95 | 451.95 | 0.1K |
| 12:35 | 451.85 | 451.85 | 450.00 | 450.00 | 0.5K |
| 12:40 | 449.60 | 449.65 | 449.60 | 449.65 | 1.5K |
| 12:45 | 450.45 | 451.15 | 450.15 | 450.55 | 0.0K |
| 12:50 | 450.30 | 450.30 | 449.00 | 449.50 | 1.1K |
| 12:55 | 449.00 | 449.40 | 448.45 | 448.60 | 0.3K |
| 13:00 | 449.00 | 449.55 | 448.70 | 448.85 | 0.2K |
| 13:05 | 448.90 | 448.90 | 448.90 | 448.90 | 0.0K |
| 13:10 | 449.75 | 449.95 | 449.75 | 449.95 | 0.0K |
| 13:15 | 449.95 | 449.95 | 448.55 | 448.55 | 0.6K |
| 13:20 | 448.50 | 448.75 | 448.50 | 448.65 | 0.3K |
| 13:25 | 448.60 | 449.25 | 448.25 | 448.30 | 0.3K |
| 13:30 | 449.05 | 449.70 | 448.70 | 448.90 | 0.2K |
| 13:35 | 449.90 | 450.35 | 449.90 | 450.35 | 0.1K |
| 13:40 | 449.95 | 450.20 | 449.00 | 449.00 | 0.2K |
| 13:45 | 449.00 | 449.00 | 448.45 | 449.00 | 0.3K |
| 13:50 | 449.00 | 449.40 | 448.45 | 448.50 | 0.3K |
| 13:55 | 448.50 | 449.55 | 448.50 | 448.50 | 0.1K |
| 14:00 | 448.60 | 448.90 | 448.25 | 448.45 | 0.1K |
| 14:05 | 448.85 | 450.20 | 448.45 | 449.65 | 0.8K |
| 14:10 | 449.50 | 450.15 | 448.85 | 449.55 | 0.2K |
| 14:15 | 450.15 | 450.25 | 449.70 | 450.20 | 0.2K |
| 14:20 | 449.65 | 451.55 | 449.65 | 451.50 | 0.8K |
| 14:25 | 451.00 | 451.00 | 450.10 | 450.10 | 0.3K |
| 14:30 | 450.60 | 450.90 | 450.20 | 450.70 | 0.2K |
| 14:35 | 450.60 | 454.20 | 450.60 | 454.20 | 0.1K |
| 14:40 | 453.80 | 454.30 | 453.80 | 453.80 | 1.2K |
| 14:45 | 454.20 | 455.00 | 453.35 | 455.00 | 0.7K |
| 14:50 | 454.60 | 455.05 | 453.70 | 453.70 | 0.4K |
| 14:55 | 453.75 | 455.05 | 453.75 | 455.00 | 0.1K |
| 15:00 | 454.60 | 455.00 | 454.00 | 454.05 | 0.4K |
| 15:05 | 454.55 | 454.95 | 454.25 | 454.25 | 0.3K |
| 15:10 | 454.70 | 455.10 | 454.50 | 454.50 | 0.5K |
| 15:15 | 454.00 | 454.00 | 452.70 | 452.70 | 0.3K |
| 15:20 | 453.10 | 463.20 | 452.55 | 458.15 | 40.2K |
| 15:25 | 457.05 | 459.75 | 455.25 | 459.75 | 5.6K |