410.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 314.60 | 315.00 | 312.50 | 313.99 | 22.4K |
| 09:35 | 314.00 | 314.00 | 312.00 | 312.55 | 11.5K |
| 09:40 | 313.00 | 318.00 | 313.00 | 318.00 | 59.2K |
| 09:45 | 318.00 | 320.99 | 317.00 | 320.00 | 60.0K |
| 09:50 | 320.01 | 323.90 | 319.15 | 319.15 | 36.8K |
| 09:55 | 319.15 | 321.90 | 316.10 | 321.90 | 25.0K |
| 10:00 | 321.50 | 321.50 | 318.98 | 318.98 | 9.0K |
| 10:05 | 318.50 | 318.98 | 318.00 | 318.95 | 10.9K |
| 10:10 | 318.89 | 318.99 | 318.00 | 318.00 | 1.5K |
| 10:15 | 318.00 | 318.49 | 317.40 | 318.00 | 7.4K |
| 10:20 | 318.00 | 318.98 | 318.00 | 318.50 | 3.8K |
| 10:25 | 318.00 | 318.50 | 317.55 | 318.15 | 1.6K |
| 10:30 | 318.25 | 322.50 | 318.25 | 319.00 | 20.1K |
| 10:35 | 319.00 | 319.75 | 318.51 | 319.10 | 0.6K |
| 10:40 | 319.00 | 320.00 | 318.99 | 320.00 | 12.8K |
| 10:45 | 320.00 | 320.00 | 318.70 | 319.00 | 7.9K |
| 10:50 | 318.50 | 319.00 | 317.51 | 318.00 | 12.1K |
| 10:55 | 318.00 | 319.49 | 318.00 | 319.49 | 4.8K |
| 11:00 | 319.49 | 319.49 | 317.51 | 319.00 | 2.0K |
| 11:05 | 319.00 | 325.00 | 319.00 | 323.00 | 120.3K |
| 11:10 | 323.00 | 327.40 | 320.80 | 325.00 | 111.6K |
| 11:15 | 325.90 | 329.95 | 322.01 | 326.50 | 35.3K |
| 11:20 | 327.00 | 336.00 | 327.00 | 332.00 | 123.2K |
| 11:25 | 330.00 | 337.00 | 330.00 | 336.00 | 83.7K |
| 11:30 | 336.00 | 339.80 | 335.50 | 339.80 | 44.6K |
| 11:35 | 339.84 | 340.49 | 338.00 | 338.01 | 39.8K |
| 11:40 | 338.00 | 338.00 | 331.00 | 333.75 | 39.2K |
| 11:45 | 333.74 | 335.00 | 333.00 | 333.50 | 15.3K |
| 11:50 | 333.50 | 335.00 | 332.51 | 332.51 | 73.8K |
| 11:55 | 332.50 | 332.50 | 327.17 | 330.00 | 37.8K |
| 12:00 | 329.50 | 332.00 | 329.01 | 331.99 | 7.6K |
| 12:05 | 331.50 | 332.00 | 330.99 | 330.99 | 7.7K |
| 12:10 | 330.10 | 332.50 | 330.00 | 331.00 | 28.4K |
| 12:15 | 330.10 | 331.40 | 330.10 | 330.80 | 3.4K |
| 12:20 | 330.99 | 330.99 | 330.00 | 330.50 | 3.8K |
| 12:25 | 330.50 | 330.50 | 330.50 | 330.50 | 0.9K |
| 12:30 | 330.50 | 331.00 | 330.00 | 330.80 | 4.8K |
| 12:35 | 330.60 | 330.60 | 326.50 | 328.00 | 16.3K |
| 12:40 | 327.06 | 328.00 | 327.00 | 328.00 | 3.9K |
| 12:45 | 328.10 | 329.90 | 328.10 | 329.90 | 2.0K |
| 12:50 | 329.00 | 329.00 | 329.00 | 329.00 | 0.8K |
| 12:55 | 329.88 | 329.90 | 329.30 | 329.30 | 0.3K |
| 13:00 | 329.00 | 329.00 | 329.00 | 329.00 | 1.6K |
| 13:05 | 329.00 | 329.79 | 328.15 | 329.00 | 2.0K |
| 13:10 | 328.90 | 330.00 | 328.90 | 330.00 | 5.0K |
| 13:15 | 330.00 | 331.00 | 329.75 | 331.00 | 6.5K |
| 13:20 | 330.00 | 330.00 | 328.99 | 328.99 | 0.5K |
| 13:25 | 328.20 | 329.00 | 328.20 | 328.99 | 2.0K |
| 13:30 | 328.21 | 328.21 | 326.10 | 326.10 | 7.1K |
| 13:35 | 327.10 | 329.95 | 326.11 | 329.00 | 3.3K |
| 13:40 | 329.50 | 329.60 | 328.00 | 328.00 | 1.4K |
| 13:45 | 328.00 | 328.00 | 327.99 | 327.99 | 0.2K |
| 13:50 | 327.10 | 327.10 | 327.10 | 327.10 | 0.0K |
| 13:55 | 326.11 | 327.80 | 326.11 | 327.00 | 2.8K |
| 14:00 | 327.00 | 327.00 | 326.50 | 327.00 | 0.2K |
| 14:05 | 326.50 | 326.50 | 326.00 | 326.00 | 2.5K |
| 14:10 | 324.01 | 327.00 | 324.01 | 327.00 | 4.1K |
| 14:15 | 326.85 | 326.85 | 326.85 | 326.85 | 0.1K |
| 14:20 | 327.00 | 327.00 | 327.00 | 327.00 | 3.2K |
| 14:25 | 327.00 | 327.90 | 327.00 | 327.15 | 0.7K |
| 14:30 | 327.50 | 329.00 | 327.50 | 328.00 | 3.5K |
| 14:35 | 327.10 | 327.10 | 327.00 | 327.00 | 2.2K |
| 14:40 | 326.50 | 327.00 | 324.01 | 324.01 | 6.0K |
| 14:45 | 325.00 | 327.00 | 324.00 | 324.65 | 4.4K |
| 14:50 | 326.99 | 328.00 | 325.00 | 328.00 | 4.8K |
| 14:55 | 327.98 | 327.98 | 326.90 | 326.90 | 0.4K |
| 15:00 | 325.50 | 325.50 | 325.00 | 325.50 | 0.6K |
| 15:05 | 325.80 | 328.00 | 325.00 | 328.00 | 10.2K |
| 15:10 | 327.75 | 327.75 | 325.00 | 325.00 | 3.0K |
| 15:15 | 326.00 | 327.47 | 323.10 | 326.70 | 6.4K |
| 15:20 | 326.94 | 326.94 | 326.00 | 326.00 | 3.3K |
| 15:25 | 325.00 | 325.89 | 322.50 | 322.50 | 34.0K |
| 16:25 | 324.40 | 324.40 | 324.40 | 324.40 | 0.0K |