374.00
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 343.00 | 346.52 | 340.48 | 344.00 | 2,416.7K |
| 09:35 | 343.54 | 345.95 | 342.83 | 342.99 | 1,230.1K |
| 09:40 | 343.00 | 349.18 | 342.58 | 348.74 | 1,745.6K |
| 09:45 | 348.80 | 350.80 | 347.04 | 350.78 | 1,798.0K |
| 09:50 | 350.69 | 352.05 | 349.79 | 352.05 | 2,022.1K |
| 09:55 | 352.25 | 352.25 | 348.09 | 348.50 | 1,277.1K |
| 10:00 | 348.24 | 349.56 | 346.60 | 347.60 | 941.4K |
| 10:05 | 347.70 | 347.70 | 344.50 | 344.50 | 913.5K |
| 10:10 | 344.52 | 345.70 | 343.95 | 344.02 | 844.7K |
| 10:15 | 344.00 | 344.60 | 343.10 | 344.22 | 737.1K |
| 10:20 | 344.21 | 344.21 | 339.10 | 339.80 | 1,352.8K |
| 10:25 | 339.80 | 339.80 | 336.82 | 336.82 | 1,800.5K |
| 10:30 | 336.50 | 340.95 | 336.13 | 340.33 | 1,259.0K |
| 10:35 | 340.51 | 346.00 | 340.50 | 344.92 | 830.3K |
| 10:40 | 344.03 | 344.03 | 341.01 | 342.40 | 488.4K |
| 10:45 | 342.39 | 343.95 | 341.49 | 342.82 | 494.3K |
| 10:50 | 342.82 | 342.98 | 340.88 | 340.88 | 375.9K |
| 10:55 | 340.88 | 344.42 | 340.88 | 344.34 | 373.2K |
| 11:00 | 344.35 | 345.10 | 343.05 | 345.01 | 506.9K |
| 11:05 | 344.97 | 346.12 | 344.40 | 345.36 | 584.2K |
| 11:10 | 344.99 | 345.80 | 343.10 | 344.85 | 477.6K |
| 11:15 | 344.81 | 346.09 | 344.20 | 345.88 | 407.3K |
| 11:20 | 345.93 | 346.76 | 345.58 | 345.64 | 402.5K |
| 11:25 | 345.62 | 346.60 | 344.28 | 346.16 | 354.0K |
| 11:30 | 346.10 | 346.10 | 346.10 | 346.10 | 1.9K |
| 13:00 | 346.15 | 346.15 | 341.77 | 343.78 | 544.2K |
| 13:05 | 343.79 | 344.53 | 342.00 | 343.37 | 472.6K |
| 13:10 | 343.29 | 344.79 | 342.84 | 344.79 | 283.7K |
| 13:15 | 344.75 | 347.55 | 344.75 | 347.38 | 668.7K |
| 13:20 | 347.37 | 350.30 | 347.37 | 347.70 | 1,002.4K |
| 13:25 | 347.78 | 348.25 | 345.36 | 345.39 | 422.5K |
| 13:30 | 345.46 | 346.91 | 345.04 | 346.91 | 251.3K |
| 13:35 | 346.97 | 346.97 | 345.31 | 345.90 | 250.4K |
| 13:40 | 345.92 | 347.50 | 345.92 | 347.09 | 332.3K |
| 13:45 | 347.03 | 348.46 | 347.03 | 347.60 | 427.0K |
| 13:50 | 347.60 | 347.78 | 346.63 | 347.34 | 283.9K |
| 13:55 | 347.34 | 348.27 | 347.00 | 347.99 | 364.1K |
| 14:00 | 348.00 | 348.50 | 347.42 | 348.10 | 337.9K |
| 14:05 | 348.09 | 348.11 | 346.59 | 347.60 | 374.5K |
| 14:10 | 347.93 | 348.12 | 347.41 | 347.80 | 354.1K |
| 14:15 | 347.50 | 348.01 | 346.60 | 347.13 | 314.7K |
| 14:20 | 347.26 | 347.88 | 346.49 | 347.45 | 265.7K |
| 14:25 | 347.45 | 347.51 | 345.74 | 346.35 | 424.1K |
| 14:30 | 346.34 | 347.31 | 346.34 | 346.50 | 403.0K |
| 14:35 | 346.47 | 346.60 | 345.81 | 346.03 | 418.4K |
| 14:40 | 346.00 | 346.54 | 345.65 | 346.22 | 457.0K |
| 14:45 | 346.20 | 346.43 | 346.10 | 346.43 | 501.5K |
| 14:50 | 346.49 | 347.39 | 346.49 | 347.02 | 816.0K |
| 14:55 | 347.02 | 347.32 | 346.90 | 347.30 | 439.7K |
| 15:40 | 347.66 | 347.66 | 347.66 | 347.66 | 0.0K |