591.49
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 582.99 | 592.44 | 582.50 | 591.99 | 112.0K |
| 09:20 | 591.00 | 595.00 | 589.00 | 589.10 | 206.8K |
| 09:25 | 589.11 | 591.50 | 587.10 | 590.50 | 46.0K |
| 09:30 | 590.49 | 590.49 | 587.50 | 587.75 | 18.3K |
| 09:35 | 587.75 | 590.00 | 587.55 | 587.55 | 24.6K |
| 09:40 | 587.55 | 590.49 | 586.11 | 589.00 | 39.3K |
| 09:45 | 590.00 | 591.50 | 587.75 | 589.01 | 64.9K |
| 09:50 | 589.07 | 593.50 | 589.07 | 591.00 | 123.8K |
| 09:55 | 591.00 | 591.89 | 588.11 | 589.00 | 37.0K |
| 10:00 | 589.00 | 592.00 | 588.50 | 592.00 | 37.1K |
| 10:05 | 592.40 | 593.89 | 589.99 | 592.99 | 64.2K |
| 10:10 | 593.00 | 594.99 | 592.00 | 592.10 | 114.3K |
| 10:15 | 592.10 | 592.10 | 588.01 | 588.99 | 40.6K |
| 10:20 | 588.31 | 592.31 | 588.31 | 589.99 | 10.1K |
| 10:25 | 589.99 | 591.73 | 589.00 | 591.73 | 6.7K |
| 10:30 | 590.01 | 591.70 | 589.21 | 589.99 | 4.2K |
| 10:35 | 589.99 | 591.97 | 589.21 | 589.99 | 9.0K |
| 10:40 | 589.95 | 590.00 | 589.20 | 589.31 | 8.4K |
| 10:45 | 589.31 | 591.49 | 589.31 | 590.20 | 10.8K |
| 10:50 | 591.40 | 591.40 | 590.00 | 591.29 | 2.1K |
| 10:55 | 591.00 | 591.24 | 589.50 | 591.00 | 5.7K |
| 11:00 | 590.20 | 591.00 | 589.50 | 590.00 | 7.5K |
| 11:05 | 590.00 | 590.20 | 590.00 | 590.00 | 0.8K |
| 11:10 | 589.75 | 590.00 | 589.75 | 589.75 | 0.0K |
| 11:15 | 589.80 | 590.00 | 588.60 | 589.05 | 10.3K |
| 11:20 | 589.00 | 589.75 | 589.00 | 589.50 | 0.8K |
| 11:25 | 589.20 | 589.20 | 587.01 | 587.08 | 11.7K |
| 11:30 | 587.10 | 588.89 | 586.99 | 586.99 | 5.4K |
| 11:35 | 587.87 | 588.50 | 587.00 | 587.99 | 1.9K |
| 11:40 | 588.00 | 589.56 | 588.00 | 589.50 | 7.0K |
| 11:45 | 589.00 | 589.00 | 588.00 | 588.01 | 5.3K |
| 11:50 | 588.05 | 589.00 | 588.05 | 588.05 | 1.0K |
| 11:55 | 588.09 | 588.99 | 588.01 | 588.85 | 0.8K |
| 14:30 | 588.00 | 589.80 | 588.00 | 588.05 | 8.2K |
| 14:35 | 588.50 | 588.50 | 587.40 | 587.40 | 5.4K |
| 14:40 | 587.40 | 587.40 | 583.00 | 586.50 | 19.9K |
| 14:45 | 585.50 | 586.49 | 585.00 | 585.25 | 6.5K |
| 14:50 | 585.97 | 586.49 | 585.15 | 585.99 | 4.6K |
| 14:55 | 585.99 | 585.99 | 583.91 | 584.00 | 13.9K |
| 15:00 | 584.00 | 584.05 | 583.70 | 583.90 | 9.5K |
| 15:05 | 583.21 | 583.87 | 580.01 | 582.00 | 20.3K |
| 15:10 | 583.50 | 583.97 | 583.00 | 583.00 | 7.3K |
| 15:15 | 583.00 | 583.70 | 582.51 | 583.70 | 6.2K |
| 15:20 | 583.70 | 584.00 | 583.10 | 583.50 | 4.8K |
| 15:25 | 584.00 | 584.80 | 583.00 | 584.80 | 10.5K |
| 15:30 | 584.50 | 587.00 | 584.05 | 585.05 | 16.8K |
| 15:35 | 585.00 | 585.00 | 584.10 | 584.99 | 6.9K |
| 15:40 | 584.99 | 585.10 | 583.50 | 585.00 | 11.5K |
| 15:45 | 585.00 | 586.00 | 579.00 | 579.00 | 57.2K |
| 15:50 | 578.01 | 582.79 | 578.01 | 579.07 | 28.7K |
| 15:55 | 579.99 | 582.49 | 579.90 | 581.96 | 19.3K |
| 16:00 | 581.96 | 581.96 | 579.72 | 579.72 | 21.5K |
| 16:05 | 579.96 | 580.00 | 579.00 | 579.15 | 35.9K |
| 16:10 | 579.16 | 581.00 | 579.04 | 579.89 | 6.8K |
| 16:15 | 580.95 | 580.98 | 579.40 | 580.98 | 12.9K |
| 16:20 | 580.00 | 580.00 | 579.00 | 579.50 | 24.6K |
| 16:25 | 579.00 | 580.00 | 578.05 | 579.35 | 56.9K |