595.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 523.01 | 524.00 | 521.00 | 522.00 | 23.7K |
| 09:20 | 523.00 | 524.68 | 522.00 | 523.95 | 47.2K |
| 09:25 | 522.50 | 523.95 | 520.01 | 521.14 | 10.6K |
| 09:30 | 521.40 | 530.00 | 521.40 | 526.00 | 77.0K |
| 09:35 | 526.01 | 528.00 | 526.01 | 526.96 | 27.5K |
| 09:40 | 526.10 | 535.00 | 526.10 | 534.90 | 170.7K |
| 09:45 | 534.00 | 539.00 | 533.66 | 535.00 | 170.1K |
| 09:50 | 534.01 | 535.00 | 530.00 | 531.50 | 58.5K |
| 09:55 | 531.50 | 534.00 | 529.75 | 530.00 | 55.2K |
| 10:00 | 529.99 | 532.63 | 529.75 | 531.00 | 20.4K |
| 10:05 | 531.00 | 531.50 | 529.01 | 531.00 | 26.4K |
| 10:10 | 530.00 | 531.00 | 529.24 | 530.01 | 30.8K |
| 10:15 | 530.01 | 530.01 | 528.11 | 528.20 | 16.1K |
| 10:20 | 528.16 | 528.80 | 527.88 | 528.06 | 16.9K |
| 10:25 | 528.05 | 529.00 | 527.02 | 527.05 | 25.1K |
| 10:30 | 527.02 | 529.50 | 527.02 | 528.50 | 13.0K |
| 10:35 | 528.50 | 528.50 | 526.20 | 526.50 | 15.9K |
| 10:40 | 526.20 | 527.00 | 526.02 | 526.50 | 8.8K |
| 10:45 | 526.90 | 527.50 | 526.15 | 527.40 | 4.5K |
| 10:50 | 527.50 | 527.99 | 526.60 | 526.62 | 10.9K |
| 10:55 | 526.61 | 528.00 | 526.61 | 527.90 | 6.9K |
| 11:00 | 527.10 | 527.88 | 527.00 | 527.85 | 2.0K |
| 11:05 | 527.25 | 529.90 | 527.25 | 529.00 | 7.0K |
| 11:10 | 529.00 | 529.00 | 527.25 | 528.00 | 8.8K |
| 11:15 | 528.00 | 530.00 | 528.00 | 529.00 | 32.7K |
| 11:20 | 529.00 | 537.00 | 529.00 | 536.01 | 116.0K |
| 11:25 | 536.00 | 536.50 | 531.00 | 533.15 | 115.0K |
| 11:30 | 534.00 | 536.00 | 532.50 | 536.00 | 30.7K |
| 11:35 | 536.05 | 538.49 | 534.00 | 535.61 | 120.8K |
| 11:40 | 535.61 | 540.00 | 535.10 | 538.11 | 243.8K |
| 11:45 | 538.90 | 538.99 | 534.00 | 535.00 | 78.4K |
| 11:50 | 534.52 | 534.52 | 532.10 | 533.10 | 29.6K |
| 11:55 | 533.10 | 536.00 | 533.00 | 535.50 | 41.9K |
| 14:30 | 536.00 | 537.50 | 533.56 | 535.80 | 82.4K |
| 14:35 | 536.00 | 538.90 | 533.50 | 535.70 | 107.3K |
| 14:40 | 536.97 | 537.00 | 535.00 | 535.00 | 39.8K |
| 14:45 | 534.50 | 534.99 | 533.00 | 533.01 | 22.5K |
| 14:50 | 533.00 | 533.00 | 531.01 | 531.01 | 59.4K |
| 14:55 | 532.97 | 533.85 | 532.00 | 533.00 | 21.2K |
| 15:00 | 533.00 | 533.00 | 532.00 | 533.00 | 10.8K |
| 15:05 | 533.00 | 533.70 | 532.01 | 533.50 | 9.1K |
| 15:10 | 533.50 | 534.68 | 533.00 | 533.02 | 11.3K |
| 15:15 | 534.00 | 535.98 | 534.00 | 535.02 | 12.1K |
| 15:20 | 534.56 | 534.56 | 533.00 | 533.00 | 26.0K |
| 15:25 | 533.00 | 534.97 | 533.00 | 534.97 | 4.8K |
| 15:30 | 534.86 | 534.88 | 532.50 | 533.50 | 13.8K |
| 15:35 | 533.00 | 533.00 | 531.60 | 532.05 | 17.4K |
| 15:40 | 532.00 | 533.00 | 531.13 | 532.69 | 8.2K |
| 15:45 | 533.00 | 539.00 | 533.00 | 539.00 | 86.2K |
| 15:50 | 539.49 | 542.80 | 536.50 | 538.00 | 193.8K |
| 15:55 | 537.10 | 539.00 | 537.00 | 537.80 | 36.4K |
| 16:00 | 537.30 | 538.90 | 536.10 | 537.49 | 43.1K |
| 16:05 | 537.49 | 537.89 | 535.25 | 537.00 | 37.0K |
| 16:10 | 536.02 | 537.00 | 535.40 | 536.50 | 35.5K |
| 16:15 | 536.49 | 538.50 | 535.99 | 538.01 | 53.8K |
| 16:20 | 538.11 | 544.00 | 537.10 | 544.00 | 240.0K |
| 16:25 | 543.90 | 548.00 | 541.93 | 541.93 | 606.2K |