597.29
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 484.00 | 492.00 | 483.00 | 488.50 | 195.1K |
| 09:35 | 488.15 | 489.88 | 487.00 | 488.80 | 110.4K |
| 09:40 | 489.50 | 492.78 | 489.00 | 492.48 | 112.9K |
| 09:45 | 492.33 | 493.39 | 488.00 | 490.00 | 113.9K |
| 09:50 | 490.50 | 494.95 | 490.00 | 494.00 | 114.0K |
| 09:55 | 494.00 | 496.00 | 492.03 | 492.25 | 131.9K |
| 10:00 | 492.77 | 494.00 | 492.77 | 494.00 | 35.1K |
| 10:05 | 493.50 | 494.00 | 491.03 | 491.49 | 46.4K |
| 10:10 | 491.12 | 492.00 | 491.12 | 491.50 | 11.9K |
| 10:15 | 491.21 | 497.50 | 491.21 | 496.90 | 111.3K |
| 10:20 | 496.50 | 498.72 | 496.50 | 497.88 | 160.6K |
| 10:25 | 497.89 | 498.89 | 497.03 | 498.50 | 27.7K |
| 10:30 | 498.00 | 498.50 | 497.00 | 498.00 | 39.5K |
| 10:35 | 498.45 | 502.50 | 498.00 | 500.00 | 454.2K |
| 10:40 | 499.98 | 502.00 | 499.00 | 500.90 | 169.9K |
| 10:45 | 500.51 | 502.90 | 498.00 | 498.79 | 76.9K |
| 10:50 | 498.75 | 500.50 | 498.75 | 499.50 | 26.0K |
| 10:55 | 499.01 | 500.90 | 499.01 | 500.30 | 23.6K |
| 11:00 | 500.38 | 502.00 | 499.50 | 499.56 | 32.2K |
| 11:05 | 499.80 | 499.99 | 499.33 | 499.33 | 8.2K |
| 11:10 | 499.33 | 499.49 | 496.12 | 497.50 | 29.0K |
| 11:15 | 497.02 | 497.50 | 495.50 | 496.00 | 26.8K |
| 11:20 | 496.15 | 497.50 | 496.15 | 497.00 | 6.2K |
| 11:25 | 497.00 | 497.40 | 496.00 | 496.50 | 27.2K |
| 11:30 | 496.00 | 497.39 | 496.00 | 496.97 | 16.5K |
| 11:35 | 496.97 | 497.77 | 496.97 | 497.59 | 7.3K |
| 11:40 | 497.64 | 498.50 | 497.01 | 498.50 | 13.4K |
| 11:45 | 498.50 | 498.97 | 497.01 | 497.97 | 10.3K |
| 11:50 | 497.96 | 497.97 | 497.00 | 497.49 | 20.0K |
| 11:55 | 497.10 | 497.60 | 497.04 | 497.06 | 1.7K |
| 12:00 | 497.40 | 497.45 | 497.10 | 497.45 | 0.7K |
| 12:05 | 497.45 | 497.50 | 497.16 | 497.50 | 9.8K |
| 12:10 | 497.40 | 497.40 | 496.31 | 497.00 | 18.8K |
| 12:15 | 497.00 | 498.00 | 496.10 | 497.40 | 20.0K |
| 12:20 | 497.40 | 497.66 | 496.51 | 497.01 | 19.2K |
| 12:25 | 497.01 | 497.75 | 497.00 | 497.75 | 11.5K |
| 12:30 | 497.75 | 499.50 | 497.01 | 498.50 | 28.0K |
| 12:35 | 498.02 | 499.50 | 498.02 | 499.00 | 6.7K |
| 12:40 | 499.00 | 501.00 | 499.00 | 500.95 | 49.8K |
| 12:45 | 500.99 | 501.00 | 499.00 | 499.00 | 20.8K |
| 12:50 | 499.99 | 500.00 | 498.13 | 499.25 | 7.5K |
| 12:55 | 499.25 | 499.25 | 498.00 | 499.00 | 28.9K |
| 13:00 | 499.00 | 499.97 | 498.01 | 499.97 | 6.1K |
| 13:05 | 499.00 | 499.70 | 499.00 | 499.70 | 4.2K |
| 13:10 | 499.49 | 499.49 | 498.60 | 499.00 | 1.9K |
| 13:15 | 499.00 | 499.50 | 498.17 | 499.00 | 1.2K |
| 13:20 | 499.00 | 499.50 | 499.00 | 499.49 | 5.7K |
| 13:25 | 499.10 | 500.99 | 499.10 | 500.89 | 15.5K |
| 13:30 | 501.00 | 502.00 | 500.00 | 501.80 | 45.8K |
| 13:35 | 501.80 | 501.80 | 500.50 | 501.00 | 8.7K |
| 13:40 | 500.51 | 501.74 | 500.51 | 501.74 | 2.0K |
| 13:45 | 501.50 | 506.89 | 501.50 | 506.00 | 255.3K |
| 13:50 | 506.50 | 509.40 | 506.13 | 507.75 | 258.4K |
| 13:55 | 507.10 | 508.00 | 505.55 | 507.00 | 48.1K |
| 14:00 | 507.25 | 512.45 | 507.06 | 512.01 | 157.2K |
| 14:05 | 512.50 | 512.90 | 509.00 | 509.10 | 148.1K |
| 14:10 | 509.10 | 512.00 | 509.10 | 511.00 | 39.7K |
| 14:15 | 511.00 | 514.00 | 510.74 | 513.20 | 125.8K |
| 14:20 | 513.23 | 514.47 | 512.60 | 513.50 | 80.5K |
| 14:25 | 513.99 | 513.99 | 511.10 | 511.90 | 41.6K |
| 14:30 | 511.90 | 511.90 | 497.00 | 503.00 | 276.6K |
| 14:35 | 502.11 | 504.00 | 500.50 | 503.00 | 109.1K |
| 14:40 | 503.00 | 503.00 | 499.50 | 500.50 | 85.4K |
| 14:45 | 500.05 | 503.00 | 500.05 | 502.00 | 36.9K |
| 14:50 | 502.95 | 502.95 | 501.50 | 501.50 | 9.2K |
| 14:55 | 501.10 | 502.15 | 501.10 | 502.00 | 19.1K |
| 15:00 | 502.00 | 502.00 | 501.00 | 501.80 | 15.0K |
| 15:05 | 501.50 | 502.49 | 500.15 | 502.48 | 18.1K |
| 15:10 | 502.00 | 502.95 | 502.00 | 502.95 | 14.2K |
| 15:15 | 502.94 | 506.00 | 502.50 | 505.16 | 44.5K |
| 15:20 | 505.99 | 507.00 | 505.00 | 507.00 | 65.7K |
| 15:25 | 507.49 | 507.88 | 505.01 | 505.99 | 86.4K |
| 16:25 | 505.15 | 505.15 | 505.15 | 505.15 | 0.0K |