591.24
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 592.99 | 609.89 | 592.99 | 599.99 | 191.2K |
| 09:35 | 599.99 | 606.95 | 597.50 | 604.00 | 71.4K |
| 09:40 | 604.50 | 605.00 | 600.52 | 604.90 | 42.2K |
| 09:45 | 604.75 | 612.00 | 604.75 | 607.00 | 178.1K |
| 09:50 | 607.00 | 609.00 | 606.02 | 608.80 | 40.9K |
| 09:55 | 608.50 | 609.00 | 606.02 | 607.00 | 21.3K |
| 10:00 | 606.90 | 606.90 | 605.00 | 606.00 | 16.2K |
| 10:05 | 605.50 | 606.50 | 603.11 | 606.50 | 16.3K |
| 10:10 | 606.50 | 606.99 | 605.00 | 605.50 | 9.3K |
| 10:15 | 605.10 | 607.50 | 605.01 | 606.50 | 51.7K |
| 10:20 | 606.00 | 607.50 | 605.02 | 606.05 | 11.3K |
| 10:25 | 606.50 | 609.99 | 606.05 | 608.00 | 60.7K |
| 10:30 | 607.75 | 608.00 | 607.00 | 607.01 | 7.5K |
| 10:35 | 607.01 | 607.01 | 605.02 | 606.00 | 3.2K |
| 10:40 | 605.50 | 606.00 | 605.50 | 605.61 | 0.9K |
| 10:45 | 605.99 | 606.00 | 605.20 | 605.99 | 1.4K |
| 10:50 | 605.20 | 606.08 | 605.20 | 606.00 | 6.6K |
| 10:55 | 605.99 | 606.00 | 605.15 | 605.50 | 13.1K |
| 11:00 | 605.90 | 606.50 | 605.10 | 605.11 | 11.9K |
| 11:05 | 605.12 | 605.80 | 605.12 | 605.30 | 3.8K |
| 11:10 | 605.50 | 605.84 | 605.30 | 605.30 | 3.2K |
| 11:15 | 605.80 | 618.00 | 605.05 | 618.00 | 224.6K |
| 11:20 | 619.44 | 625.00 | 616.95 | 620.50 | 169.0K |
| 11:25 | 622.00 | 622.00 | 618.00 | 619.70 | 41.4K |
| 11:30 | 619.02 | 623.45 | 618.20 | 619.70 | 82.3K |
| 11:35 | 618.00 | 619.00 | 616.10 | 616.51 | 13.0K |
| 11:40 | 617.00 | 619.79 | 617.00 | 618.21 | 5.1K |
| 11:45 | 618.21 | 620.00 | 618.12 | 619.00 | 6.1K |
| 11:50 | 619.00 | 619.75 | 618.09 | 618.09 | 6.0K |
| 11:55 | 618.12 | 619.98 | 618.00 | 619.01 | 9.1K |
| 12:00 | 619.98 | 619.98 | 618.00 | 619.00 | 2.0K |
| 12:05 | 619.75 | 619.75 | 618.00 | 618.90 | 2.4K |
| 12:10 | 618.90 | 619.25 | 618.50 | 619.00 | 4.3K |
| 12:15 | 619.00 | 619.50 | 618.01 | 619.50 | 6.1K |
| 12:20 | 619.00 | 619.00 | 617.51 | 618.00 | 6.4K |
| 12:25 | 619.00 | 619.00 | 617.00 | 617.00 | 21.4K |
| 12:30 | 616.67 | 617.75 | 615.00 | 616.00 | 54.1K |
| 12:35 | 616.00 | 617.00 | 615.00 | 616.99 | 15.3K |
| 12:40 | 616.10 | 617.90 | 616.10 | 617.90 | 4.3K |
| 12:45 | 618.00 | 619.00 | 618.00 | 619.00 | 13.0K |
| 12:50 | 619.00 | 619.00 | 618.00 | 618.50 | 9.1K |
| 12:55 | 618.50 | 619.49 | 618.00 | 619.00 | 4.5K |
| 13:00 | 618.75 | 619.51 | 615.20 | 615.25 | 22.8K |
| 13:05 | 616.95 | 617.50 | 616.00 | 616.99 | 7.5K |
| 13:10 | 616.99 | 619.50 | 616.99 | 618.10 | 9.3K |
| 13:15 | 618.10 | 618.97 | 616.01 | 618.00 | 7.6K |
| 13:20 | 618.00 | 618.00 | 615.00 | 616.02 | 13.8K |
| 13:25 | 616.99 | 620.00 | 616.10 | 620.00 | 10.3K |
| 13:30 | 621.00 | 623.00 | 618.10 | 621.50 | 80.4K |
| 13:35 | 621.99 | 622.00 | 620.00 | 620.00 | 21.0K |
| 13:40 | 620.05 | 621.00 | 620.00 | 620.00 | 15.6K |
| 13:45 | 619.50 | 621.00 | 619.50 | 621.00 | 8.7K |
| 13:50 | 621.00 | 621.00 | 620.00 | 621.00 | 3.2K |
| 13:55 | 620.00 | 620.99 | 620.00 | 620.89 | 4.0K |
| 14:00 | 620.05 | 620.80 | 620.00 | 620.00 | 2.1K |
| 14:05 | 620.00 | 621.00 | 618.51 | 621.00 | 7.5K |
| 14:10 | 621.00 | 624.99 | 620.02 | 624.99 | 54.5K |
| 14:15 | 624.00 | 624.99 | 621.50 | 621.50 | 29.4K |
| 14:20 | 621.01 | 621.88 | 619.98 | 620.00 | 17.3K |
| 14:25 | 620.00 | 621.30 | 619.54 | 621.00 | 4.4K |
| 14:30 | 621.00 | 621.00 | 620.00 | 621.00 | 12.4K |
| 14:35 | 620.99 | 620.99 | 617.00 | 618.99 | 7.9K |
| 14:40 | 618.01 | 619.63 | 618.01 | 619.63 | 2.8K |
| 14:45 | 618.15 | 621.99 | 618.15 | 621.99 | 5.2K |
| 14:50 | 621.79 | 621.79 | 619.51 | 621.00 | 2.7K |
| 14:55 | 620.00 | 620.95 | 619.00 | 619.12 | 4.4K |
| 15:00 | 619.12 | 619.51 | 616.11 | 617.11 | 22.2K |
| 15:05 | 617.90 | 618.95 | 616.00 | 618.25 | 16.1K |
| 15:10 | 617.20 | 620.30 | 616.98 | 620.30 | 28.3K |
| 15:15 | 620.30 | 620.70 | 619.07 | 620.00 | 8.3K |
| 15:20 | 620.50 | 623.85 | 620.40 | 623.50 | 32.0K |
| 15:25 | 623.50 | 628.05 | 623.00 | 628.05 | 56.7K |
| 16:25 | 621.24 | 621.24 | 621.24 | 621.24 | 0.0K |