590.93
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 575.16 | 577.00 | 575.16 | 575.50 | 15.0K |
| 09:35 | 575.50 | 575.55 | 573.60 | 573.99 | 5.6K |
| 09:40 | 573.60 | 577.00 | 573.03 | 576.82 | 37.6K |
| 09:45 | 575.50 | 576.79 | 575.00 | 575.00 | 20.6K |
| 09:50 | 575.00 | 575.00 | 574.11 | 574.35 | 7.8K |
| 09:55 | 574.34 | 575.00 | 574.32 | 574.75 | 3.9K |
| 10:00 | 574.90 | 574.90 | 574.32 | 574.33 | 0.7K |
| 10:05 | 574.35 | 574.86 | 574.35 | 574.86 | 0.7K |
| 10:10 | 574.80 | 574.86 | 573.15 | 574.50 | 6.5K |
| 10:15 | 574.50 | 574.80 | 573.37 | 573.50 | 3.3K |
| 10:20 | 573.99 | 574.90 | 573.51 | 574.02 | 5.8K |
| 10:25 | 574.20 | 579.00 | 574.20 | 578.50 | 85.0K |
| 10:30 | 578.00 | 579.00 | 575.50 | 575.50 | 57.4K |
| 10:35 | 576.00 | 576.50 | 575.00 | 575.01 | 24.6K |
| 10:40 | 575.00 | 575.00 | 572.11 | 573.60 | 21.8K |
| 10:45 | 573.60 | 574.05 | 572.60 | 573.75 | 8.0K |
| 10:50 | 573.15 | 574.99 | 573.15 | 574.00 | 34.1K |
| 10:55 | 574.00 | 574.00 | 573.15 | 573.50 | 10.7K |
| 11:00 | 573.60 | 573.60 | 572.51 | 573.00 | 5.8K |
| 11:05 | 573.50 | 574.00 | 572.50 | 573.50 | 3.3K |
| 11:10 | 573.50 | 573.50 | 572.60 | 572.70 | 8.3K |
| 11:15 | 572.70 | 573.97 | 572.70 | 573.90 | 7.9K |
| 11:20 | 573.87 | 573.87 | 572.00 | 572.20 | 7.8K |
| 11:25 | 572.00 | 572.00 | 570.50 | 572.00 | 8.8K |
| 11:30 | 571.00 | 572.00 | 570.55 | 571.98 | 4.2K |
| 11:35 | 572.00 | 573.47 | 571.50 | 572.25 | 7.4K |
| 11:40 | 572.51 | 572.75 | 571.50 | 572.46 | 5.1K |
| 11:45 | 571.60 | 572.80 | 571.60 | 571.60 | 1.9K |
| 11:50 | 572.00 | 572.80 | 571.62 | 571.97 | 1.9K |
| 11:55 | 571.99 | 572.00 | 571.57 | 572.00 | 1.5K |
| 12:00 | 572.00 | 572.70 | 572.00 | 572.00 | 1.5K |
| 12:05 | 572.48 | 572.48 | 571.60 | 572.00 | 0.6K |
| 12:10 | 572.00 | 572.43 | 571.60 | 571.61 | 0.4K |
| 12:15 | 571.62 | 572.45 | 571.57 | 572.45 | 2.2K |
| 12:20 | 572.45 | 572.50 | 571.70 | 572.50 | 3.7K |
| 12:25 | 572.05 | 573.40 | 572.00 | 572.00 | 7.1K |
| 12:30 | 572.50 | 572.89 | 572.00 | 572.00 | 0.7K |
| 12:35 | 572.89 | 572.89 | 572.00 | 572.00 | 0.0K |
| 12:40 | 572.00 | 572.88 | 571.63 | 572.00 | 3.4K |
| 12:45 | 571.99 | 571.99 | 571.08 | 571.10 | 8.9K |
| 12:50 | 571.13 | 572.00 | 571.13 | 571.60 | 1.2K |
| 12:55 | 571.60 | 572.50 | 571.60 | 571.65 | 0.9K |
| 13:00 | 571.65 | 572.49 | 571.65 | 572.02 | 3.9K |
| 13:05 | 572.10 | 572.99 | 572.00 | 572.99 | 3.7K |
| 13:10 | 573.02 | 575.00 | 573.02 | 575.00 | 21.2K |
| 13:15 | 575.00 | 575.00 | 573.00 | 573.04 | 7.8K |
| 13:20 | 573.04 | 574.00 | 573.04 | 573.05 | 0.4K |
| 13:25 | 573.10 | 573.50 | 573.00 | 573.49 | 5.8K |
| 13:30 | 573.49 | 573.49 | 573.05 | 573.30 | 0.1K |
| 13:35 | 573.48 | 573.99 | 573.48 | 573.50 | 0.9K |
| 13:40 | 573.11 | 573.99 | 573.11 | 573.98 | 4.6K |
| 13:45 | 573.55 | 573.99 | 573.51 | 573.51 | 0.4K |
| 13:50 | 573.10 | 573.98 | 573.00 | 573.98 | 2.9K |
| 13:55 | 573.98 | 574.50 | 573.98 | 574.00 | 5.7K |
| 14:00 | 574.45 | 574.45 | 574.02 | 574.02 | 3.7K |
| 14:05 | 574.00 | 574.44 | 573.01 | 574.00 | 3.3K |
| 14:10 | 574.21 | 574.39 | 573.01 | 574.06 | 4.3K |
| 14:15 | 574.39 | 574.50 | 574.07 | 574.07 | 1.6K |
| 14:20 | 574.06 | 574.35 | 574.05 | 574.05 | 2.0K |
| 14:25 | 574.00 | 574.96 | 574.00 | 574.68 | 4.7K |
| 14:30 | 574.65 | 574.69 | 574.12 | 574.50 | 2.7K |
| 14:35 | 574.50 | 574.70 | 574.50 | 574.63 | 1.7K |
| 14:40 | 574.12 | 574.50 | 574.01 | 574.50 | 4.6K |
| 14:45 | 574.00 | 574.70 | 574.00 | 574.62 | 10.8K |
| 14:50 | 574.61 | 574.61 | 574.00 | 574.58 | 0.8K |
| 14:55 | 574.50 | 576.50 | 574.00 | 575.50 | 23.9K |
| 15:00 | 575.50 | 575.50 | 574.65 | 575.00 | 10.0K |
| 15:05 | 574.65 | 574.80 | 574.00 | 574.00 | 5.1K |
| 15:10 | 574.00 | 574.00 | 573.00 | 573.02 | 27.0K |
| 15:15 | 573.02 | 573.90 | 573.02 | 573.80 | 3.7K |
| 15:20 | 573.80 | 573.80 | 573.02 | 573.40 | 3.5K |
| 15:25 | 573.50 | 574.00 | 573.50 | 574.00 | 20.3K |
| 16:25 | 573.94 | 573.94 | 573.94 | 573.94 | 0.0K |