374.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 387.50 | 400.87 | 382.50 | 400.70 | 7,578.9K |
| 09:35 | 401.06 | 401.06 | 389.00 | 393.70 | 4,387.4K |
| 09:40 | 393.00 | 395.47 | 389.21 | 391.97 | 2,144.6K |
| 09:45 | 392.28 | 394.51 | 388.00 | 391.90 | 2,014.2K |
| 09:50 | 391.47 | 391.76 | 388.00 | 388.00 | 1,580.9K |
| 09:55 | 387.91 | 389.99 | 385.00 | 389.54 | 2,509.3K |
| 10:00 | 389.10 | 389.86 | 385.65 | 387.35 | 1,369.0K |
| 10:05 | 387.50 | 392.70 | 387.50 | 391.10 | 1,538.4K |
| 10:10 | 391.10 | 391.50 | 389.50 | 390.60 | 951.2K |
| 10:15 | 390.06 | 392.00 | 388.25 | 391.89 | 1,125.5K |
| 10:20 | 392.00 | 394.49 | 392.00 | 394.46 | 1,235.9K |
| 10:25 | 394.46 | 394.50 | 391.20 | 392.00 | 1,059.2K |
| 10:30 | 392.37 | 392.90 | 387.02 | 388.50 | 1,050.8K |
| 10:35 | 388.51 | 391.50 | 388.10 | 389.78 | 850.0K |
| 10:40 | 389.86 | 390.00 | 388.00 | 388.29 | 743.1K |
| 10:45 | 388.10 | 388.15 | 384.00 | 384.22 | 1,285.1K |
| 10:50 | 384.00 | 384.00 | 375.00 | 375.00 | 2,636.0K |
| 10:55 | 374.86 | 375.50 | 368.00 | 370.32 | 4,916.4K |
| 11:00 | 371.00 | 373.51 | 366.68 | 371.51 | 4,065.0K |
| 11:05 | 372.13 | 374.99 | 370.99 | 371.12 | 1,600.2K |
| 11:10 | 371.00 | 371.87 | 365.18 | 365.30 | 2,456.5K |
| 11:15 | 365.03 | 369.76 | 362.93 | 368.00 | 2,596.3K |
| 11:20 | 368.08 | 373.37 | 366.60 | 366.60 | 1,502.2K |
| 11:25 | 366.56 | 368.01 | 352.08 | 356.03 | 3,260.7K |
| 11:30 | 355.62 | 355.62 | 355.62 | 355.62 | 11.7K |
| 13:00 | 354.00 | 364.99 | 354.00 | 363.74 | 2,803.2K |
| 13:05 | 363.60 | 364.01 | 356.66 | 358.70 | 1,349.5K |
| 13:10 | 358.00 | 358.80 | 355.00 | 356.80 | 1,639.6K |
| 13:15 | 356.72 | 357.00 | 352.90 | 352.90 | 1,653.0K |
| 13:20 | 352.00 | 352.83 | 345.50 | 350.99 | 4,197.5K |
| 13:25 | 350.27 | 350.27 | 346.89 | 349.38 | 1,587.1K |
| 13:30 | 349.38 | 360.50 | 349.38 | 360.50 | 2,005.3K |
| 13:35 | 360.80 | 367.35 | 360.80 | 367.35 | 2,293.8K |
| 13:40 | 367.37 | 370.04 | 365.50 | 368.21 | 1,635.7K |
| 13:45 | 368.23 | 375.66 | 368.08 | 370.35 | 1,770.4K |
| 13:50 | 370.24 | 370.24 | 361.71 | 364.90 | 1,029.4K |
| 13:55 | 364.61 | 365.99 | 362.49 | 362.50 | 650.2K |
| 14:00 | 362.49 | 365.76 | 361.25 | 361.30 | 744.5K |
| 14:05 | 361.30 | 361.91 | 360.00 | 360.90 | 691.9K |
| 14:10 | 360.00 | 362.54 | 359.58 | 360.60 | 432.9K |
| 14:15 | 360.59 | 360.59 | 352.53 | 352.91 | 942.0K |
| 14:20 | 352.96 | 356.50 | 352.87 | 352.87 | 1,049.4K |
| 14:25 | 352.85 | 353.00 | 350.00 | 350.38 | 1,270.2K |
| 14:30 | 350.38 | 360.08 | 349.80 | 354.00 | 1,287.8K |
| 14:35 | 353.99 | 353.99 | 349.30 | 349.30 | 1,348.9K |
| 14:40 | 349.17 | 349.17 | 345.92 | 346.82 | 2,359.3K |
| 14:45 | 346.80 | 355.50 | 345.49 | 355.33 | 2,139.3K |
| 14:50 | 355.51 | 361.05 | 355.51 | 359.30 | 1,617.4K |
| 14:55 | 359.00 | 359.48 | 358.00 | 358.01 | 938.4K |
| 15:40 | 358.20 | 358.20 | 358.20 | 358.20 | 0.0K |