380.40
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 378.00 | 381.87 | 378.00 | 380.13 | 3,149.7K |
| 09:35 | 380.42 | 383.92 | 379.01 | 383.44 | 1,816.4K |
| 09:40 | 383.44 | 385.60 | 382.09 | 385.23 | 2,267.6K |
| 09:45 | 384.85 | 386.63 | 383.50 | 384.78 | 2,043.2K |
| 09:50 | 385.29 | 388.00 | 383.38 | 387.69 | 1,988.8K |
| 09:55 | 387.86 | 389.79 | 386.11 | 388.00 | 2,501.1K |
| 10:00 | 387.77 | 389.20 | 386.81 | 388.00 | 1,263.3K |
| 10:05 | 387.74 | 388.32 | 386.16 | 387.92 | 871.7K |
| 10:10 | 387.93 | 392.18 | 387.92 | 392.08 | 1,867.8K |
| 10:15 | 392.17 | 392.54 | 390.34 | 391.30 | 1,181.5K |
| 10:20 | 391.06 | 391.82 | 390.00 | 391.50 | 666.6K |
| 10:25 | 391.35 | 391.96 | 390.48 | 391.96 | 709.6K |
| 10:30 | 392.58 | 394.41 | 392.19 | 392.93 | 1,327.3K |
| 10:35 | 393.28 | 394.35 | 392.30 | 392.55 | 763.8K |
| 10:40 | 392.55 | 392.55 | 390.67 | 392.00 | 689.2K |
| 10:45 | 392.00 | 392.75 | 391.20 | 392.24 | 574.0K |
| 10:50 | 392.49 | 396.00 | 392.49 | 395.81 | 1,027.9K |
| 10:55 | 395.97 | 396.00 | 393.10 | 393.90 | 653.9K |
| 11:00 | 393.67 | 396.60 | 393.67 | 396.25 | 529.2K |
| 11:05 | 396.62 | 399.62 | 396.40 | 398.99 | 1,755.4K |
| 11:10 | 398.91 | 399.88 | 396.89 | 397.56 | 1,133.3K |
| 11:15 | 397.50 | 399.43 | 396.91 | 399.21 | 619.1K |
| 11:20 | 399.20 | 402.00 | 398.40 | 401.04 | 2,539.9K |
| 11:25 | 400.99 | 402.51 | 398.33 | 398.86 | 1,163.3K |
| 11:30 | 398.86 | 398.86 | 398.86 | 398.86 | 2.4K |
| 13:00 | 398.88 | 398.88 | 395.08 | 395.57 | 1,399.7K |
| 13:05 | 395.49 | 395.75 | 394.44 | 395.75 | 904.5K |
| 13:10 | 395.56 | 396.05 | 393.40 | 393.41 | 942.7K |
| 13:15 | 393.52 | 394.16 | 392.55 | 392.87 | 651.8K |
| 13:20 | 392.80 | 394.88 | 392.71 | 394.78 | 523.1K |
| 13:25 | 394.82 | 394.82 | 393.00 | 393.33 | 436.0K |
| 13:30 | 393.58 | 394.16 | 391.00 | 392.45 | 793.7K |
| 13:35 | 392.49 | 393.54 | 392.49 | 393.32 | 373.6K |
| 13:40 | 393.29 | 394.34 | 393.29 | 393.73 | 269.3K |
| 13:45 | 393.99 | 393.99 | 391.58 | 392.00 | 488.0K |
| 13:50 | 392.00 | 393.63 | 391.70 | 393.49 | 353.5K |
| 13:55 | 393.54 | 394.06 | 393.20 | 394.04 | 240.4K |
| 14:00 | 394.14 | 395.69 | 393.76 | 394.80 | 498.5K |
| 14:05 | 394.79 | 395.20 | 394.04 | 394.41 | 275.2K |
| 14:10 | 394.49 | 395.18 | 393.98 | 395.00 | 249.4K |
| 14:15 | 394.99 | 395.00 | 393.94 | 394.45 | 290.6K |
| 14:20 | 394.50 | 395.18 | 394.50 | 394.94 | 355.4K |
| 14:25 | 394.89 | 397.28 | 394.89 | 397.00 | 589.2K |
| 14:30 | 396.91 | 397.75 | 395.32 | 395.98 | 556.1K |
| 14:35 | 395.96 | 396.10 | 394.50 | 394.55 | 417.6K |
| 14:40 | 394.55 | 395.02 | 394.00 | 394.84 | 629.1K |
| 14:45 | 394.84 | 394.95 | 394.00 | 394.08 | 579.5K |
| 14:50 | 394.07 | 394.10 | 392.86 | 392.92 | 901.0K |
| 14:55 | 392.89 | 392.96 | 392.85 | 392.94 | 341.2K |
| 15:40 | 392.85 | 392.85 | 392.85 | 392.85 | 0.0K |