591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 555.00 | 555.00 | 553.50 | 553.50 | 4.7K |
| 09:35 | 553.52 | 556.89 | 551.21 | 552.02 | 9.5K |
| 09:40 | 552.70 | 554.00 | 551.16 | 552.50 | 20.9K |
| 09:45 | 552.50 | 552.50 | 551.10 | 552.00 | 15.0K |
| 09:50 | 552.49 | 553.00 | 551.95 | 551.95 | 14.4K |
| 09:55 | 551.30 | 552.00 | 550.99 | 551.00 | 23.1K |
| 10:00 | 550.98 | 551.90 | 550.51 | 551.00 | 0.8K |
| 10:05 | 550.52 | 551.90 | 550.52 | 551.11 | 3.9K |
| 10:10 | 551.31 | 551.90 | 551.20 | 551.30 | 1.7K |
| 10:15 | 551.30 | 551.98 | 551.20 | 551.20 | 4.4K |
| 10:20 | 551.20 | 552.00 | 551.00 | 552.00 | 23.7K |
| 10:25 | 552.11 | 557.00 | 552.11 | 557.00 | 91.6K |
| 10:30 | 557.00 | 557.99 | 555.00 | 556.00 | 63.8K |
| 10:35 | 556.02 | 556.70 | 555.51 | 555.51 | 5.8K |
| 10:40 | 555.51 | 556.60 | 554.15 | 554.89 | 13.2K |
| 10:45 | 555.00 | 555.99 | 554.96 | 555.99 | 3.8K |
| 10:50 | 555.80 | 555.80 | 555.02 | 555.25 | 2.1K |
| 10:55 | 555.64 | 555.70 | 555.60 | 555.70 | 1.2K |
| 11:00 | 555.00 | 555.80 | 555.00 | 555.02 | 17.4K |
| 11:05 | 555.00 | 555.00 | 554.89 | 554.89 | 1.1K |
| 11:10 | 554.00 | 554.00 | 553.25 | 553.50 | 6.7K |
| 11:15 | 553.51 | 553.51 | 553.50 | 553.50 | 0.6K |
| 11:20 | 553.50 | 553.65 | 553.50 | 553.65 | 1.7K |
| 11:25 | 555.00 | 555.50 | 554.51 | 554.60 | 1.4K |
| 11:30 | 555.50 | 556.00 | 555.01 | 555.90 | 2.6K |
| 11:35 | 555.00 | 555.00 | 553.50 | 554.99 | 1.6K |
| 11:40 | 553.51 | 554.49 | 553.51 | 553.51 | 2.5K |
| 11:45 | 553.50 | 555.41 | 553.50 | 555.00 | 4.2K |
| 11:50 | 555.00 | 555.00 | 554.10 | 554.10 | 0.5K |
| 11:55 | 554.99 | 556.50 | 554.99 | 556.50 | 6.5K |
| 12:00 | 556.50 | 556.50 | 555.00 | 556.20 | 6.6K |
| 12:05 | 556.00 | 556.40 | 555.25 | 556.00 | 2.1K |
| 12:10 | 555.80 | 556.50 | 555.80 | 556.00 | 17.0K |
| 12:15 | 556.50 | 556.50 | 555.50 | 555.50 | 1.5K |
| 12:20 | 556.00 | 556.20 | 555.00 | 556.20 | 2.4K |
| 12:25 | 554.20 | 555.98 | 554.20 | 555.00 | 1.1K |
| 12:30 | 555.00 | 555.25 | 554.21 | 555.25 | 1.9K |
| 12:35 | 555.40 | 555.50 | 554.23 | 555.00 | 1.4K |
| 12:40 | 554.50 | 555.00 | 554.50 | 555.00 | 0.1K |
| 12:45 | 555.00 | 555.00 | 554.50 | 554.50 | 1.8K |
| 12:50 | 554.50 | 555.00 | 554.01 | 555.00 | 2.8K |
| 12:55 | 555.00 | 555.00 | 555.00 | 555.00 | 0.0K |
| 13:00 | 554.99 | 556.01 | 554.99 | 555.52 | 5.3K |
| 13:05 | 555.90 | 556.00 | 555.90 | 555.90 | 1.1K |
| 13:10 | 555.99 | 555.99 | 555.55 | 555.55 | 0.7K |
| 13:15 | 555.54 | 556.00 | 555.54 | 556.00 | 1.3K |
| 13:20 | 556.20 | 556.50 | 556.00 | 556.00 | 4.3K |
| 13:25 | 555.00 | 557.00 | 554.30 | 557.00 | 5.7K |
| 13:30 | 556.49 | 556.50 | 556.00 | 556.00 | 0.8K |
| 13:35 | 557.00 | 557.00 | 556.52 | 556.52 | 2.0K |
| 13:40 | 556.53 | 556.60 | 556.00 | 556.00 | 4.1K |
| 13:45 | 556.00 | 556.00 | 554.50 | 554.50 | 1.0K |
| 13:50 | 554.50 | 555.00 | 554.22 | 554.22 | 1.6K |
| 13:55 | 554.30 | 554.95 | 554.30 | 554.95 | 1.4K |
| 14:00 | 554.30 | 555.00 | 554.30 | 555.00 | 0.4K |
| 14:05 | 554.20 | 555.00 | 553.22 | 555.00 | 6.4K |
| 14:10 | 555.00 | 555.00 | 554.00 | 555.00 | 0.3K |
| 14:15 | 554.05 | 555.00 | 554.01 | 555.00 | 0.7K |
| 14:20 | 555.00 | 555.00 | 554.45 | 555.00 | 1.4K |
| 14:25 | 555.00 | 555.48 | 555.00 | 555.48 | 1.0K |
| 14:30 | 555.03 | 555.03 | 555.00 | 555.00 | 1.1K |
| 14:35 | 555.00 | 555.25 | 554.46 | 555.25 | 0.1K |
| 14:40 | 555.25 | 555.25 | 555.00 | 555.25 | 0.5K |
| 14:45 | 555.00 | 555.00 | 554.50 | 554.50 | 5.6K |
| 14:50 | 554.56 | 554.56 | 554.50 | 554.50 | 0.5K |
| 14:55 | 554.25 | 554.88 | 554.25 | 554.26 | 2.2K |
| 15:00 | 554.88 | 554.88 | 554.26 | 554.26 | 0.1K |
| 15:05 | 554.85 | 554.85 | 553.00 | 554.00 | 12.3K |
| 15:10 | 553.90 | 553.90 | 552.55 | 552.99 | 4.0K |
| 15:15 | 552.00 | 552.90 | 552.00 | 552.84 | 13.0K |
| 15:20 | 552.84 | 552.84 | 550.60 | 552.50 | 7.9K |
| 15:25 | 552.01 | 552.37 | 550.70 | 551.00 | 27.1K |
| 16:25 | 551.98 | 551.98 | 551.98 | 551.98 | 0.0K |