591.89
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 546.80 | 546.80 | 544.50 | 546.00 | 73.6K |
| 09:35 | 546.00 | 546.99 | 540.02 | 541.00 | 51.9K |
| 09:40 | 542.00 | 544.00 | 540.00 | 540.90 | 50.6K |
| 09:45 | 540.10 | 541.99 | 538.02 | 539.00 | 27.5K |
| 09:50 | 538.50 | 539.00 | 534.01 | 535.00 | 46.4K |
| 09:55 | 535.00 | 537.68 | 535.00 | 537.33 | 18.6K |
| 10:00 | 537.33 | 540.00 | 537.00 | 537.34 | 23.5K |
| 10:05 | 537.33 | 538.00 | 535.60 | 537.01 | 11.2K |
| 10:10 | 537.01 | 538.50 | 533.33 | 533.33 | 44.5K |
| 10:15 | 533.00 | 534.00 | 532.50 | 533.85 | 50.9K |
| 10:20 | 533.85 | 537.90 | 533.80 | 537.90 | 16.9K |
| 10:25 | 536.50 | 539.00 | 536.50 | 537.51 | 22.4K |
| 10:30 | 537.99 | 538.00 | 536.51 | 538.00 | 16.0K |
| 10:35 | 537.99 | 537.99 | 535.00 | 536.05 | 11.1K |
| 10:40 | 535.00 | 536.00 | 534.11 | 535.00 | 11.3K |
| 10:45 | 535.50 | 535.50 | 534.11 | 535.00 | 4.4K |
| 10:50 | 534.50 | 535.50 | 534.00 | 535.50 | 8.5K |
| 10:55 | 535.50 | 535.89 | 534.00 | 534.01 | 7.6K |
| 11:00 | 534.95 | 534.95 | 533.40 | 534.00 | 15.8K |
| 11:05 | 534.00 | 534.49 | 533.40 | 534.00 | 7.0K |
| 11:10 | 533.40 | 534.00 | 533.00 | 533.00 | 12.6K |
| 11:15 | 533.00 | 534.99 | 531.15 | 534.99 | 16.8K |
| 11:20 | 533.98 | 533.98 | 532.11 | 532.84 | 6.1K |
| 11:25 | 532.89 | 534.98 | 532.60 | 532.85 | 20.0K |
| 11:30 | 532.85 | 533.00 | 532.60 | 533.00 | 2.9K |
| 11:35 | 533.00 | 533.00 | 532.21 | 532.21 | 2.1K |
| 11:40 | 532.00 | 534.00 | 532.00 | 533.00 | 9.3K |
| 11:45 | 532.61 | 533.00 | 532.61 | 532.61 | 0.8K |
| 11:50 | 532.90 | 534.00 | 532.61 | 534.00 | 2.2K |
| 11:55 | 533.00 | 535.40 | 533.00 | 534.25 | 13.4K |
| 12:00 | 534.63 | 534.67 | 533.50 | 533.98 | 2.2K |
| 12:05 | 533.99 | 534.49 | 533.50 | 534.49 | 7.2K |
| 12:10 | 534.02 | 536.00 | 534.00 | 534.90 | 38.4K |
| 12:15 | 534.01 | 534.88 | 534.00 | 534.00 | 7.2K |
| 12:20 | 533.98 | 533.98 | 533.53 | 533.53 | 1.6K |
| 12:25 | 534.00 | 534.85 | 533.00 | 534.84 | 21.7K |
| 12:30 | 534.50 | 534.90 | 534.00 | 534.00 | 1.6K |
| 12:35 | 534.10 | 534.89 | 534.00 | 534.50 | 1.5K |
| 12:40 | 534.89 | 534.89 | 533.55 | 533.55 | 5.9K |
| 12:45 | 533.25 | 534.00 | 533.00 | 533.98 | 5.8K |
| 12:50 | 533.98 | 535.00 | 533.50 | 535.00 | 25.1K |
| 12:55 | 535.00 | 536.95 | 535.00 | 536.00 | 24.4K |
| 13:00 | 535.99 | 535.99 | 535.00 | 535.00 | 5.1K |
| 13:05 | 535.00 | 536.00 | 534.00 | 535.00 | 36.5K |
| 13:10 | 535.00 | 535.00 | 533.00 | 533.99 | 6.7K |
| 13:15 | 533.99 | 533.99 | 532.71 | 533.99 | 4.5K |
| 13:20 | 533.99 | 534.00 | 532.00 | 533.98 | 10.5K |
| 13:25 | 533.00 | 533.97 | 531.00 | 531.50 | 16.3K |
| 13:30 | 532.50 | 532.50 | 531.00 | 531.00 | 4.5K |
| 13:35 | 531.00 | 531.99 | 531.00 | 531.50 | 13.5K |
| 13:40 | 531.99 | 532.00 | 531.50 | 532.00 | 3.6K |
| 13:45 | 532.00 | 532.00 | 531.21 | 532.00 | 2.2K |
| 13:50 | 531.51 | 533.00 | 531.51 | 533.00 | 6.7K |
| 13:55 | 532.98 | 532.98 | 531.50 | 532.50 | 3.8K |
| 14:00 | 532.99 | 533.00 | 531.50 | 531.75 | 20.8K |
| 14:05 | 531.16 | 534.00 | 531.16 | 534.00 | 14.8K |
| 14:10 | 534.00 | 534.00 | 533.00 | 533.60 | 13.0K |
| 14:15 | 533.60 | 534.00 | 532.50 | 532.50 | 3.7K |
| 14:20 | 533.50 | 533.50 | 532.00 | 533.00 | 2.1K |
| 14:25 | 533.00 | 533.49 | 532.00 | 532.50 | 11.0K |
| 14:30 | 531.20 | 532.00 | 528.00 | 529.20 | 43.7K |
| 14:35 | 529.20 | 529.99 | 528.00 | 529.99 | 21.0K |
| 14:40 | 529.01 | 531.00 | 528.00 | 530.00 | 13.3K |
| 14:45 | 530.00 | 530.70 | 529.40 | 529.40 | 2.3K |
| 14:50 | 530.69 | 530.90 | 529.01 | 529.50 | 9.1K |
| 14:55 | 530.00 | 530.00 | 529.03 | 529.51 | 10.9K |
| 15:00 | 529.49 | 529.49 | 526.00 | 529.00 | 35.6K |
| 15:05 | 529.00 | 530.90 | 528.01 | 530.00 | 20.5K |
| 15:10 | 529.51 | 530.25 | 528.02 | 529.98 | 18.4K |
| 15:15 | 530.25 | 530.25 | 528.00 | 529.10 | 11.6K |
| 15:20 | 529.10 | 530.49 | 528.00 | 530.45 | 22.5K |
| 15:25 | 530.45 | 531.00 | 529.00 | 530.00 | 35.2K |
| 16:25 | 529.12 | 529.12 | 529.12 | 529.12 | 0.0K |