595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 521.00 | 523.99 | 521.00 | 522.00 | 86.2K |
| 09:35 | 522.00 | 523.00 | 521.01 | 521.06 | 39.8K |
| 09:40 | 521.06 | 521.06 | 517.98 | 520.40 | 115.2K |
| 09:45 | 520.00 | 522.79 | 519.50 | 522.00 | 24.8K |
| 09:50 | 522.79 | 528.00 | 520.02 | 526.50 | 109.5K |
| 09:55 | 526.00 | 537.00 | 526.00 | 536.50 | 454.2K |
| 10:00 | 536.89 | 541.00 | 535.00 | 538.60 | 310.5K |
| 10:05 | 538.50 | 540.99 | 536.98 | 537.50 | 119.9K |
| 10:10 | 537.26 | 541.00 | 536.10 | 539.00 | 131.2K |
| 10:15 | 538.10 | 539.00 | 537.00 | 538.00 | 48.3K |
| 10:20 | 538.00 | 545.01 | 538.00 | 545.00 | 326.0K |
| 10:25 | 544.98 | 545.00 | 540.50 | 540.50 | 144.0K |
| 10:30 | 541.00 | 541.01 | 538.50 | 539.01 | 59.5K |
| 10:35 | 539.04 | 539.25 | 537.60 | 538.99 | 19.3K |
| 10:40 | 538.00 | 538.99 | 535.53 | 536.50 | 41.3K |
| 10:45 | 536.49 | 537.00 | 534.30 | 535.15 | 77.8K |
| 10:50 | 534.99 | 539.65 | 531.00 | 539.65 | 83.1K |
| 10:55 | 539.00 | 539.00 | 534.00 | 534.00 | 44.4K |
| 11:00 | 534.00 | 536.00 | 533.00 | 534.48 | 13.9K |
| 11:05 | 534.50 | 535.95 | 533.00 | 535.45 | 17.2K |
| 11:10 | 535.00 | 536.00 | 533.00 | 535.50 | 21.2K |
| 11:15 | 535.99 | 536.00 | 535.00 | 536.00 | 10.3K |
| 11:20 | 536.00 | 536.90 | 535.01 | 536.00 | 11.3K |
| 11:25 | 535.78 | 535.78 | 534.50 | 535.00 | 16.0K |
| 11:30 | 535.47 | 535.47 | 532.50 | 533.00 | 19.4K |
| 11:35 | 533.50 | 534.00 | 532.50 | 533.85 | 8.2K |
| 11:40 | 533.80 | 533.80 | 533.00 | 533.00 | 13.1K |
| 11:45 | 533.77 | 533.80 | 530.00 | 531.00 | 57.5K |
| 11:50 | 530.00 | 531.00 | 525.01 | 525.50 | 85.3K |
| 11:55 | 525.15 | 526.95 | 521.39 | 524.50 | 198.0K |
| 12:00 | 524.00 | 524.75 | 523.00 | 524.50 | 43.1K |
| 12:05 | 524.49 | 527.00 | 524.00 | 527.00 | 64.1K |
| 12:10 | 527.00 | 529.99 | 525.50 | 527.00 | 52.1K |
| 12:15 | 527.00 | 527.78 | 525.00 | 525.00 | 23.6K |
| 12:20 | 525.11 | 526.90 | 525.00 | 526.90 | 41.7K |
| 12:25 | 526.90 | 528.99 | 526.90 | 527.00 | 22.2K |
| 12:30 | 527.01 | 529.99 | 527.01 | 529.97 | 22.8K |
| 12:35 | 529.95 | 530.00 | 528.51 | 529.05 | 33.1K |
| 12:40 | 529.98 | 531.00 | 529.00 | 530.20 | 39.4K |
| 12:45 | 530.20 | 531.85 | 530.00 | 530.89 | 22.2K |
| 12:50 | 534.00 | 534.00 | 531.52 | 532.79 | 31.4K |
| 12:55 | 533.00 | 533.00 | 530.11 | 530.11 | 15.0K |
| 13:00 | 530.12 | 530.12 | 527.00 | 529.75 | 26.0K |
| 13:05 | 529.89 | 529.89 | 528.20 | 529.00 | 14.1K |
| 13:10 | 529.00 | 530.00 | 529.00 | 529.90 | 8.4K |
| 13:15 | 529.03 | 530.49 | 529.03 | 530.11 | 5.3K |
| 13:20 | 530.70 | 531.99 | 530.15 | 531.01 | 1.3K |
| 13:25 | 531.00 | 532.00 | 531.00 | 531.00 | 8.1K |
| 13:30 | 531.01 | 531.97 | 530.12 | 530.20 | 7.6K |
| 13:35 | 530.20 | 530.50 | 529.00 | 529.00 | 8.0K |
| 13:40 | 529.00 | 529.00 | 528.31 | 528.40 | 0.5K |
| 13:45 | 527.00 | 529.00 | 527.00 | 528.00 | 15.0K |
| 13:50 | 528.00 | 528.00 | 524.00 | 526.00 | 36.8K |
| 13:55 | 526.00 | 528.49 | 524.60 | 525.31 | 16.1K |
| 14:00 | 525.99 | 529.00 | 525.99 | 528.00 | 33.3K |
| 14:05 | 528.01 | 528.02 | 526.00 | 526.60 | 25.2K |
| 14:10 | 526.65 | 528.00 | 526.65 | 528.00 | 7.8K |
| 14:15 | 528.00 | 529.00 | 527.50 | 528.00 | 14.8K |
| 14:20 | 527.95 | 527.99 | 527.50 | 527.50 | 6.4K |
| 14:25 | 527.50 | 527.50 | 527.13 | 527.13 | 2.2K |
| 14:30 | 527.13 | 527.21 | 526.20 | 526.56 | 7.7K |
| 14:35 | 526.60 | 527.50 | 526.60 | 527.00 | 6.5K |
| 14:40 | 526.57 | 526.57 | 525.26 | 525.40 | 8.9K |
| 14:45 | 525.40 | 526.00 | 524.27 | 524.50 | 17.4K |
| 14:50 | 524.01 | 525.00 | 524.00 | 525.00 | 7.6K |
| 14:55 | 525.78 | 527.00 | 521.95 | 522.90 | 78.7K |
| 15:00 | 522.90 | 525.00 | 522.90 | 524.00 | 5.2K |
| 15:05 | 523.90 | 524.00 | 522.50 | 523.79 | 6.6K |
| 15:10 | 523.78 | 523.80 | 516.01 | 517.01 | 137.9K |
| 15:15 | 517.00 | 518.00 | 515.10 | 517.00 | 44.5K |
| 15:20 | 516.90 | 522.00 | 515.25 | 521.00 | 77.8K |
| 15:25 | 521.00 | 522.00 | 520.00 | 521.50 | 115.1K |
| 16:25 | 519.55 | 519.55 | 519.55 | 519.55 | 0.0K |