592.96
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 473.10 | 477.87 | 473.10 | 477.00 | 5.2K |
| 09:35 | 477.00 | 477.50 | 473.01 | 475.00 | 21.1K |
| 09:40 | 475.00 | 475.01 | 474.11 | 475.01 | 12.9K |
| 09:45 | 475.50 | 475.97 | 474.11 | 475.00 | 6.0K |
| 09:50 | 475.00 | 475.00 | 473.50 | 473.50 | 15.5K |
| 09:55 | 474.50 | 474.50 | 473.50 | 473.51 | 1.4K |
| 10:00 | 474.00 | 474.00 | 473.10 | 473.98 | 2.3K |
| 10:05 | 473.90 | 473.90 | 473.11 | 473.50 | 1.7K |
| 10:10 | 474.00 | 474.00 | 473.00 | 473.99 | 2.6K |
| 10:15 | 473.11 | 473.95 | 473.00 | 473.00 | 3.3K |
| 10:20 | 473.00 | 473.00 | 472.50 | 472.50 | 1.0K |
| 10:25 | 472.55 | 472.82 | 471.90 | 472.00 | 12.2K |
| 10:30 | 472.01 | 472.82 | 472.00 | 472.82 | 1.0K |
| 10:35 | 472.82 | 472.95 | 471.50 | 472.95 | 4.5K |
| 10:40 | 471.20 | 471.99 | 470.00 | 471.95 | 7.6K |
| 10:45 | 471.95 | 471.99 | 471.00 | 471.99 | 3.5K |
| 10:50 | 471.99 | 471.99 | 470.52 | 471.00 | 2.9K |
| 10:55 | 471.08 | 471.40 | 470.53 | 471.40 | 1.7K |
| 11:00 | 471.40 | 471.40 | 471.00 | 471.00 | 0.6K |
| 11:05 | 471.00 | 471.00 | 469.00 | 469.99 | 22.0K |
| 11:10 | 469.80 | 470.98 | 469.80 | 470.31 | 1.0K |
| 11:15 | 469.80 | 470.95 | 468.02 | 468.02 | 1.4K |
| 11:20 | 469.30 | 470.98 | 468.10 | 469.10 | 1.3K |
| 11:25 | 469.11 | 470.00 | 469.01 | 470.00 | 1.5K |
| 11:30 | 469.99 | 469.99 | 468.50 | 468.60 | 4.9K |
| 11:35 | 468.50 | 469.99 | 468.08 | 469.75 | 8.4K |
| 11:40 | 469.00 | 470.00 | 468.50 | 470.00 | 7.4K |
| 11:45 | 470.00 | 470.00 | 468.50 | 468.51 | 3.0K |
| 11:50 | 468.50 | 468.50 | 466.01 | 466.01 | 25.9K |
| 11:55 | 466.03 | 467.00 | 465.01 | 467.00 | 15.6K |
| 12:00 | 467.00 | 468.25 | 466.51 | 468.25 | 3.0K |
| 12:05 | 468.48 | 469.00 | 466.11 | 468.98 | 4.1K |
| 12:10 | 468.98 | 468.98 | 466.51 | 467.53 | 0.1K |
| 12:15 | 468.93 | 468.93 | 465.00 | 468.00 | 21.4K |
| 12:20 | 468.00 | 468.00 | 466.00 | 466.10 | 9.2K |
| 12:25 | 466.90 | 467.00 | 465.00 | 467.00 | 22.4K |
| 12:30 | 466.90 | 466.90 | 465.00 | 465.00 | 1.3K |
| 12:35 | 466.00 | 468.90 | 465.00 | 467.00 | 11.7K |
| 12:40 | 468.00 | 468.00 | 467.00 | 467.00 | 2.8K |
| 12:45 | 466.05 | 466.05 | 466.00 | 466.00 | 0.8K |
| 12:50 | 466.00 | 466.00 | 465.11 | 465.11 | 3.3K |
| 12:55 | 465.98 | 465.99 | 465.98 | 465.99 | 0.5K |
| 13:00 | 465.99 | 467.00 | 465.99 | 466.99 | 2.1K |
| 13:05 | 466.00 | 466.00 | 466.00 | 466.00 | 0.2K |
| 13:10 | 465.99 | 465.99 | 465.99 | 465.99 | 0.1K |
| 13:15 | 465.99 | 466.00 | 465.00 | 466.00 | 3.0K |
| 13:20 | 466.00 | 466.00 | 465.01 | 465.01 | 1.6K |
| 13:25 | 465.02 | 466.49 | 465.02 | 466.00 | 4.3K |
| 13:30 | 466.50 | 466.50 | 466.00 | 466.49 | 2.6K |
| 13:35 | 466.01 | 466.44 | 466.00 | 466.00 | 2.3K |
| 13:40 | 466.00 | 466.00 | 464.00 | 464.00 | 9.6K |
| 13:45 | 465.50 | 465.80 | 463.80 | 465.80 | 6.1K |
| 13:50 | 465.79 | 465.79 | 463.26 | 463.27 | 6.5K |
| 13:55 | 463.26 | 465.00 | 463.26 | 463.27 | 2.3K |
| 14:00 | 465.00 | 465.84 | 465.00 | 465.00 | 10.2K |
| 14:05 | 465.00 | 465.00 | 464.00 | 464.98 | 5.3K |
| 14:10 | 464.98 | 465.00 | 463.75 | 464.00 | 8.3K |
| 14:15 | 463.75 | 464.90 | 463.30 | 464.00 | 12.0K |
| 14:20 | 463.00 | 464.90 | 461.14 | 464.90 | 46.9K |
| 14:25 | 464.85 | 464.90 | 462.10 | 462.50 | 7.8K |
| 14:30 | 462.50 | 464.74 | 462.50 | 464.74 | 55.1K |
| 14:35 | 463.99 | 464.50 | 463.00 | 464.50 | 5.4K |
| 14:40 | 464.01 | 464.01 | 463.00 | 463.94 | 3.5K |
| 14:45 | 463.05 | 463.94 | 463.00 | 463.00 | 40.6K |
| 14:50 | 462.00 | 463.00 | 460.50 | 460.50 | 9.7K |
| 14:55 | 461.50 | 461.50 | 460.00 | 460.00 | 17.4K |
| 15:00 | 460.00 | 460.00 | 455.00 | 455.00 | 16.4K |
| 15:05 | 455.00 | 456.00 | 454.00 | 454.18 | 12.0K |
| 15:10 | 454.00 | 454.00 | 452.30 | 452.50 | 7.0K |
| 15:15 | 452.90 | 452.90 | 444.00 | 446.90 | 45.8K |
| 15:20 | 445.00 | 446.90 | 438.00 | 440.90 | 63.6K |
| 15:25 | 440.00 | 444.39 | 440.00 | 442.90 | 77.1K |
| 16:25 | 445.56 | 445.56 | 445.56 | 445.56 | 0.0K |