592.75
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 485.00 | 485.00 | 470.00 | 472.28 | 554.5K |
| 09:35 | 473.00 | 473.05 | 467.00 | 472.63 | 125.5K |
| 09:40 | 470.99 | 481.44 | 470.99 | 481.00 | 161.9K |
| 09:45 | 481.00 | 482.99 | 479.11 | 480.49 | 59.6K |
| 09:50 | 480.01 | 480.01 | 475.10 | 477.77 | 42.3K |
| 09:55 | 477.77 | 479.89 | 477.77 | 478.98 | 31.9K |
| 10:00 | 478.05 | 479.49 | 478.00 | 479.49 | 13.2K |
| 10:05 | 479.49 | 480.00 | 477.05 | 478.00 | 19.2K |
| 10:10 | 477.00 | 479.00 | 474.99 | 478.99 | 24.7K |
| 10:15 | 477.50 | 478.98 | 474.05 | 476.00 | 15.3K |
| 10:20 | 476.00 | 477.00 | 474.00 | 474.05 | 29.6K |
| 10:25 | 474.05 | 474.50 | 471.10 | 472.00 | 37.5K |
| 10:30 | 471.50 | 474.00 | 470.40 | 471.99 | 32.8K |
| 10:35 | 471.98 | 471.99 | 470.00 | 471.50 | 29.9K |
| 10:40 | 471.50 | 473.97 | 471.13 | 473.05 | 18.2K |
| 10:45 | 472.99 | 473.50 | 472.00 | 472.00 | 9.9K |
| 10:50 | 472.00 | 472.00 | 471.00 | 471.00 | 11.0K |
| 10:55 | 471.00 | 474.00 | 470.65 | 472.50 | 5.3K |
| 11:00 | 473.89 | 474.99 | 473.00 | 474.95 | 9.4K |
| 11:05 | 474.93 | 474.99 | 473.06 | 473.50 | 7.0K |
| 11:10 | 473.50 | 473.51 | 472.51 | 473.00 | 5.2K |
| 11:15 | 473.00 | 473.90 | 472.60 | 473.90 | 7.7K |
| 11:20 | 473.10 | 474.50 | 473.00 | 474.49 | 9.7K |
| 11:25 | 474.10 | 474.10 | 472.99 | 472.99 | 7.0K |
| 11:30 | 473.00 | 473.30 | 470.50 | 470.66 | 12.2K |
| 11:35 | 472.60 | 473.29 | 471.00 | 471.40 | 4.6K |
| 11:40 | 471.10 | 474.00 | 471.01 | 474.00 | 12.0K |
| 11:45 | 473.00 | 474.50 | 473.00 | 473.55 | 11.1K |
| 11:50 | 474.49 | 477.00 | 473.10 | 476.00 | 27.7K |
| 11:55 | 476.00 | 476.80 | 474.00 | 474.00 | 3.8K |
| 12:00 | 473.80 | 476.00 | 473.10 | 475.00 | 6.8K |
| 12:05 | 476.00 | 476.01 | 473.06 | 474.20 | 4.3K |
| 12:10 | 474.60 | 475.50 | 473.31 | 474.00 | 3.4K |
| 12:15 | 474.00 | 474.50 | 474.00 | 474.00 | 8.4K |
| 12:20 | 474.00 | 474.00 | 473.51 | 473.99 | 5.3K |
| 12:25 | 473.50 | 474.00 | 472.50 | 473.97 | 21.6K |
| 12:30 | 473.97 | 476.50 | 473.10 | 476.50 | 13.6K |
| 12:35 | 476.21 | 476.90 | 474.20 | 474.80 | 12.3K |
| 12:40 | 474.80 | 475.00 | 474.01 | 474.88 | 6.1K |
| 12:45 | 474.20 | 475.95 | 474.01 | 475.00 | 14.0K |
| 12:50 | 475.00 | 478.02 | 475.00 | 477.45 | 25.7K |
| 12:55 | 477.50 | 477.90 | 475.12 | 476.10 | 18.6K |
| 13:00 | 476.49 | 478.00 | 476.12 | 478.00 | 13.9K |
| 13:05 | 477.90 | 477.90 | 476.00 | 476.00 | 6.3K |
| 13:10 | 476.10 | 476.99 | 475.02 | 476.90 | 5.3K |
| 13:15 | 476.00 | 476.79 | 476.00 | 476.50 | 1.9K |
| 13:20 | 476.00 | 477.00 | 475.00 | 477.00 | 8.9K |
| 13:25 | 475.05 | 478.40 | 475.00 | 478.40 | 7.2K |
| 13:30 | 478.40 | 481.50 | 477.50 | 481.00 | 38.5K |
| 13:35 | 481.90 | 481.90 | 478.90 | 479.50 | 18.8K |
| 13:40 | 479.50 | 479.50 | 478.90 | 479.50 | 8.0K |
| 13:45 | 479.25 | 479.50 | 477.80 | 478.05 | 7.6K |
| 13:50 | 478.00 | 479.00 | 478.00 | 479.00 | 5.6K |
| 13:55 | 478.99 | 480.48 | 478.50 | 479.98 | 13.6K |
| 14:00 | 479.98 | 479.98 | 479.00 | 479.98 | 2.6K |
| 14:05 | 479.70 | 481.00 | 479.06 | 481.00 | 12.4K |
| 14:10 | 481.00 | 485.00 | 480.99 | 485.00 | 80.3K |
| 14:15 | 484.90 | 484.90 | 481.00 | 481.50 | 19.7K |
| 14:20 | 481.11 | 483.51 | 481.11 | 482.56 | 3.6K |
| 14:25 | 482.20 | 482.55 | 481.21 | 482.00 | 3.2K |
| 14:30 | 482.00 | 483.98 | 481.21 | 481.98 | 3.6K |
| 14:35 | 482.00 | 484.50 | 482.00 | 484.00 | 8.8K |
| 14:40 | 484.00 | 484.00 | 482.00 | 482.90 | 5.6K |
| 14:45 | 482.85 | 482.99 | 482.00 | 482.00 | 4.3K |
| 14:50 | 482.00 | 482.00 | 481.20 | 482.00 | 14.3K |
| 14:55 | 482.00 | 482.75 | 481.00 | 481.30 | 8.2K |
| 15:00 | 481.50 | 482.00 | 479.00 | 479.00 | 23.1K |
| 15:05 | 479.00 | 480.10 | 477.50 | 478.00 | 23.3K |
| 15:10 | 479.00 | 480.00 | 477.55 | 478.50 | 31.0K |
| 15:15 | 478.50 | 480.00 | 478.15 | 479.86 | 17.1K |
| 15:20 | 479.90 | 480.10 | 478.51 | 480.01 | 20.5K |
| 15:25 | 479.50 | 480.10 | 475.00 | 476.00 | 88.4K |
| 16:25 | 478.59 | 478.59 | 478.59 | 478.59 | 0.0K |