591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 564.90 | 564.90 | 563.40 | 564.00 | 1.6K |
| 09:35 | 563.99 | 566.00 | 563.50 | 566.00 | 11.4K |
| 09:40 | 566.00 | 569.50 | 566.00 | 567.11 | 22.8K |
| 09:45 | 568.42 | 575.20 | 568.00 | 572.55 | 88.7K |
| 09:50 | 572.50 | 573.99 | 571.00 | 572.50 | 26.8K |
| 09:55 | 572.50 | 573.01 | 572.00 | 573.01 | 16.6K |
| 10:00 | 573.01 | 573.98 | 572.05 | 572.95 | 6.7K |
| 10:05 | 572.90 | 572.90 | 572.01 | 572.50 | 4.6K |
| 10:10 | 572.50 | 573.00 | 571.00 | 571.90 | 16.9K |
| 10:15 | 572.89 | 572.89 | 571.00 | 572.00 | 19.6K |
| 10:20 | 572.00 | 572.50 | 571.51 | 572.00 | 4.9K |
| 10:25 | 572.49 | 572.49 | 571.00 | 571.00 | 5.4K |
| 10:30 | 571.50 | 573.00 | 570.50 | 572.50 | 145.0K |
| 10:35 | 572.50 | 572.75 | 570.00 | 570.00 | 20.8K |
| 10:40 | 570.97 | 570.97 | 570.00 | 570.00 | 4.1K |
| 10:45 | 569.99 | 569.99 | 568.00 | 568.00 | 20.4K |
| 10:50 | 568.00 | 568.47 | 566.89 | 566.90 | 17.8K |
| 10:55 | 566.88 | 567.00 | 565.99 | 566.50 | 18.6K |
| 11:00 | 566.85 | 566.98 | 566.00 | 566.98 | 13.7K |
| 11:05 | 566.98 | 566.98 | 566.15 | 566.88 | 1.4K |
| 11:10 | 566.00 | 567.97 | 566.00 | 567.97 | 2.4K |
| 11:15 | 567.98 | 568.01 | 566.00 | 566.88 | 4.9K |
| 11:20 | 566.88 | 567.50 | 566.00 | 566.80 | 4.3K |
| 11:25 | 566.80 | 567.00 | 566.00 | 567.00 | 4.9K |
| 11:30 | 566.80 | 567.79 | 566.80 | 567.75 | 3.2K |
| 11:35 | 567.75 | 567.75 | 566.66 | 566.66 | 2.0K |
| 11:40 | 566.50 | 567.00 | 566.50 | 566.51 | 1.2K |
| 11:45 | 566.52 | 568.00 | 566.52 | 567.74 | 5.7K |
| 11:50 | 567.01 | 567.74 | 567.00 | 567.00 | 4.5K |
| 11:55 | 567.00 | 568.48 | 567.00 | 568.00 | 6.1K |
| 12:00 | 568.00 | 568.00 | 567.00 | 567.50 | 1.5K |
| 12:05 | 567.98 | 568.98 | 567.98 | 568.98 | 2.1K |
| 12:10 | 568.75 | 568.75 | 567.50 | 567.50 | 0.4K |
| 12:15 | 568.50 | 568.50 | 568.46 | 568.46 | 1.2K |
| 12:20 | 568.46 | 568.50 | 567.50 | 568.50 | 0.2K |
| 12:25 | 568.40 | 570.00 | 568.00 | 570.00 | 8.8K |
| 12:30 | 569.97 | 570.50 | 569.95 | 570.50 | 14.9K |
| 12:35 | 570.50 | 571.00 | 570.00 | 570.80 | 13.2K |
| 12:40 | 570.97 | 572.61 | 570.04 | 570.89 | 17.6K |
| 12:45 | 571.00 | 572.50 | 570.01 | 570.01 | 8.2K |
| 12:50 | 570.04 | 571.60 | 570.00 | 570.00 | 13.1K |
| 12:55 | 571.94 | 571.99 | 570.02 | 571.88 | 6.6K |
| 13:00 | 571.00 | 572.00 | 570.30 | 571.99 | 5.1K |
| 13:05 | 572.00 | 579.00 | 572.00 | 577.11 | 237.1K |
| 13:10 | 577.00 | 577.99 | 573.04 | 573.44 | 33.7K |
| 13:15 | 573.44 | 574.98 | 573.44 | 574.98 | 9.9K |
| 13:20 | 574.00 | 574.00 | 572.00 | 572.00 | 16.6K |
| 13:25 | 571.50 | 573.00 | 571.01 | 572.99 | 4.7K |
| 13:30 | 572.01 | 572.98 | 571.99 | 572.00 | 3.6K |
| 13:35 | 572.00 | 572.00 | 571.02 | 571.10 | 3.3K |
| 13:40 | 571.97 | 572.87 | 571.10 | 572.87 | 7.0K |
| 13:45 | 572.86 | 572.86 | 572.00 | 572.84 | 1.3K |
| 13:50 | 572.01 | 572.74 | 570.01 | 570.01 | 7.5K |
| 13:55 | 572.42 | 572.85 | 572.42 | 572.80 | 1.3K |
| 14:00 | 571.10 | 572.80 | 571.10 | 572.30 | 0.7K |
| 14:05 | 572.75 | 572.79 | 571.26 | 572.79 | 1.9K |
| 14:10 | 572.70 | 572.79 | 571.30 | 572.76 | 1.6K |
| 14:15 | 571.32 | 574.00 | 571.25 | 574.00 | 18.0K |
| 14:20 | 574.00 | 574.88 | 573.00 | 574.88 | 13.7K |
| 14:25 | 574.88 | 575.99 | 571.55 | 574.98 | 60.0K |
| 14:30 | 574.98 | 574.98 | 572.50 | 573.02 | 4.5K |
| 14:35 | 573.99 | 573.99 | 573.02 | 573.50 | 1.9K |
| 14:40 | 573.50 | 573.50 | 572.00 | 572.00 | 9.8K |
| 14:45 | 572.00 | 573.00 | 571.13 | 571.30 | 3.7K |
| 14:50 | 572.00 | 572.00 | 571.20 | 572.00 | 2.0K |
| 14:55 | 571.20 | 571.20 | 571.13 | 571.13 | 0.4K |
| 15:00 | 571.99 | 572.00 | 571.00 | 571.00 | 9.3K |
| 15:05 | 571.85 | 572.95 | 571.85 | 572.00 | 4.9K |
| 15:10 | 572.90 | 576.60 | 572.10 | 572.10 | 87.9K |
| 15:15 | 572.04 | 573.49 | 569.50 | 571.00 | 51.0K |
| 15:20 | 570.71 | 573.84 | 570.25 | 573.11 | 29.7K |
| 15:25 | 573.10 | 573.98 | 570.25 | 571.89 | 47.7K |
| 16:25 | 572.83 | 572.83 | 572.83 | 572.83 | 0.0K |