592.96
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 483.98 | 483.98 | 474.74 | 481.00 | 120.3K |
| 09:35 | 481.00 | 483.90 | 479.50 | 479.50 | 78.5K |
| 09:40 | 479.99 | 483.00 | 479.00 | 482.70 | 85.1K |
| 09:45 | 482.70 | 484.80 | 482.01 | 483.75 | 31.9K |
| 09:50 | 482.25 | 487.50 | 482.25 | 485.10 | 50.0K |
| 09:55 | 485.05 | 485.88 | 485.05 | 485.75 | 14.4K |
| 10:00 | 485.75 | 486.00 | 483.80 | 484.13 | 19.1K |
| 10:05 | 483.80 | 484.50 | 482.00 | 483.75 | 51.2K |
| 10:10 | 482.99 | 482.99 | 480.00 | 481.40 | 59.6K |
| 10:15 | 481.47 | 482.90 | 481.47 | 482.50 | 15.9K |
| 10:20 | 482.80 | 484.99 | 482.11 | 483.60 | 23.7K |
| 10:25 | 484.00 | 485.00 | 483.00 | 483.02 | 16.7K |
| 10:30 | 483.49 | 483.49 | 481.03 | 481.50 | 18.5K |
| 10:35 | 481.51 | 483.99 | 481.51 | 482.50 | 1.7K |
| 10:40 | 482.00 | 482.00 | 481.02 | 481.50 | 6.9K |
| 10:45 | 481.50 | 482.50 | 481.10 | 482.00 | 2.3K |
| 10:50 | 482.50 | 483.40 | 482.50 | 482.51 | 1.7K |
| 10:55 | 482.51 | 482.99 | 482.10 | 482.10 | 0.5K |
| 11:00 | 482.11 | 484.00 | 482.11 | 483.00 | 20.3K |
| 11:05 | 482.90 | 483.00 | 481.50 | 481.70 | 11.2K |
| 11:10 | 481.50 | 482.00 | 481.02 | 482.00 | 5.9K |
| 11:15 | 481.00 | 482.90 | 481.00 | 482.89 | 9.0K |
| 11:20 | 482.89 | 482.89 | 482.70 | 482.70 | 0.1K |
| 11:25 | 482.00 | 482.78 | 482.00 | 482.78 | 1.8K |
| 11:30 | 482.70 | 482.78 | 482.50 | 482.50 | 2.3K |
| 11:35 | 482.50 | 482.50 | 482.02 | 482.02 | 0.8K |
| 11:40 | 482.01 | 482.48 | 482.00 | 482.00 | 1.6K |
| 11:45 | 482.45 | 482.45 | 480.50 | 480.65 | 6.3K |
| 11:50 | 480.66 | 481.00 | 480.50 | 480.50 | 4.3K |
| 11:55 | 480.71 | 481.00 | 480.51 | 480.51 | 4.0K |
| 12:00 | 481.00 | 481.90 | 480.50 | 481.89 | 4.0K |
| 12:05 | 480.51 | 481.89 | 480.51 | 481.87 | 0.7K |
| 12:10 | 481.50 | 481.50 | 480.57 | 481.05 | 3.6K |
| 12:15 | 480.70 | 481.86 | 480.56 | 480.89 | 7.4K |
| 12:20 | 480.89 | 480.89 | 480.55 | 480.73 | 1.9K |
| 12:25 | 481.84 | 481.84 | 480.60 | 481.00 | 1.9K |
| 12:30 | 481.83 | 481.83 | 480.20 | 480.30 | 4.7K |
| 12:35 | 480.21 | 481.00 | 480.00 | 480.40 | 48.4K |
| 12:40 | 481.00 | 481.83 | 481.00 | 481.75 | 1.9K |
| 12:45 | 481.10 | 481.75 | 481.10 | 481.50 | 6.2K |
| 12:50 | 481.50 | 481.70 | 481.10 | 481.70 | 1.8K |
| 12:55 | 481.00 | 481.50 | 480.00 | 480.00 | 24.9K |
| 13:00 | 480.00 | 480.96 | 478.21 | 479.80 | 58.6K |
| 13:05 | 479.99 | 480.96 | 479.50 | 480.00 | 4.2K |
| 13:10 | 479.99 | 482.40 | 479.99 | 482.40 | 3.8K |
| 13:15 | 482.50 | 483.00 | 481.00 | 482.50 | 7.6K |
| 13:20 | 482.50 | 482.95 | 482.50 | 482.90 | 2.5K |
| 13:25 | 482.90 | 482.90 | 481.00 | 481.01 | 1.6K |
| 13:30 | 481.20 | 481.60 | 481.20 | 481.60 | 0.0K |
| 13:35 | 481.60 | 482.94 | 481.00 | 481.00 | 2.9K |
| 13:40 | 480.00 | 481.00 | 480.00 | 481.00 | 3.1K |
| 13:45 | 481.00 | 481.00 | 481.00 | 481.00 | 1.0K |
| 13:50 | 481.00 | 481.00 | 480.25 | 481.00 | 0.6K |
| 13:55 | 480.99 | 480.99 | 480.10 | 480.10 | 3.3K |
| 14:00 | 480.00 | 480.99 | 479.75 | 480.99 | 31.6K |
| 14:05 | 480.98 | 480.98 | 479.00 | 479.00 | 5.5K |
| 14:10 | 479.50 | 479.50 | 479.50 | 479.50 | 0.0K |
| 14:15 | 479.06 | 480.00 | 479.00 | 480.00 | 3.4K |
| 14:20 | 480.00 | 480.49 | 479.95 | 480.20 | 3.8K |
| 14:25 | 480.21 | 481.00 | 480.12 | 480.12 | 13.4K |
| 14:30 | 480.12 | 480.12 | 480.00 | 480.00 | 3.6K |
| 14:35 | 479.50 | 479.50 | 478.51 | 479.00 | 8.6K |
| 14:40 | 478.51 | 479.88 | 478.51 | 479.88 | 2.6K |
| 14:45 | 479.88 | 479.90 | 478.50 | 478.51 | 14.9K |
| 14:50 | 478.50 | 478.88 | 478.20 | 478.40 | 26.3K |
| 14:55 | 478.20 | 478.40 | 477.00 | 477.48 | 31.8K |
| 15:00 | 477.48 | 477.70 | 474.00 | 476.00 | 132.1K |
| 15:05 | 476.00 | 476.50 | 474.25 | 475.80 | 129.9K |
| 15:10 | 475.80 | 475.80 | 475.00 | 475.50 | 18.2K |
| 15:15 | 475.06 | 476.90 | 474.55 | 474.56 | 46.4K |
| 15:20 | 474.80 | 474.94 | 474.00 | 474.05 | 16.6K |
| 15:25 | 474.30 | 474.98 | 471.15 | 473.00 | 130.7K |
| 16:25 | 474.83 | 474.83 | 474.83 | 474.83 | 0.0K |