846.70
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 545.05 | 554.95 | 543.25 | 551.80 | 51.8K |
| 09:20 | 551.70 | 554.55 | 550.80 | 551.55 | 9.4K |
| 09:25 | 551.20 | 552.80 | 550.00 | 551.40 | 5.3K |
| 09:30 | 551.20 | 557.00 | 551.10 | 557.00 | 9.2K |
| 09:35 | 557.55 | 558.05 | 554.55 | 558.05 | 12.8K |
| 09:40 | 557.35 | 563.80 | 557.35 | 560.05 | 10.5K |
| 09:45 | 560.00 | 561.80 | 557.15 | 558.50 | 6.3K |
| 09:50 | 558.20 | 562.90 | 558.20 | 561.80 | 4.4K |
| 09:55 | 562.40 | 563.50 | 560.20 | 563.50 | 1.3K |
| 10:00 | 563.35 | 567.05 | 562.20 | 567.00 | 3.8K |
| 10:05 | 564.60 | 566.10 | 564.25 | 566.05 | 2.0K |
| 10:10 | 566.05 | 567.50 | 565.15 | 566.45 | 2.6K |
| 10:15 | 566.45 | 567.70 | 565.00 | 565.00 | 0.9K |
| 10:20 | 564.30 | 565.10 | 562.90 | 562.90 | 2.7K |
| 10:25 | 562.90 | 562.90 | 561.40 | 562.80 | 0.9K |
| 10:30 | 562.80 | 563.00 | 561.15 | 561.70 | 1.8K |
| 10:35 | 561.35 | 561.70 | 560.00 | 560.90 | 2.7K |
| 10:40 | 560.00 | 562.00 | 560.00 | 562.00 | 0.6K |
| 10:45 | 559.75 | 560.95 | 559.75 | 559.75 | 1.3K |
| 10:50 | 560.15 | 560.85 | 560.10 | 560.85 | 0.8K |
| 10:55 | 560.00 | 560.55 | 558.75 | 560.55 | 1.1K |
| 11:00 | 559.15 | 561.00 | 558.15 | 560.60 | 1.7K |
| 11:05 | 560.35 | 560.65 | 559.65 | 559.95 | 0.6K |
| 11:10 | 560.35 | 560.35 | 558.75 | 559.60 | 1.6K |
| 11:15 | 560.05 | 560.05 | 559.65 | 559.75 | 0.1K |
| 11:20 | 559.00 | 559.80 | 558.75 | 559.80 | 0.3K |
| 11:25 | 557.80 | 557.80 | 557.80 | 557.80 | 0.0K |
| 11:30 | 558.70 | 558.80 | 556.75 | 557.60 | 1.2K |
| 11:35 | 556.95 | 558.05 | 556.95 | 557.95 | 0.5K |
| 11:40 | 557.60 | 558.20 | 557.10 | 557.40 | 0.1K |
| 11:45 | 557.00 | 557.00 | 556.15 | 557.00 | 1.0K |
| 11:50 | 557.00 | 557.55 | 556.55 | 556.95 | 1.0K |
| 11:55 | 557.50 | 557.50 | 556.90 | 557.40 | 0.1K |
| 12:00 | 556.90 | 558.00 | 556.90 | 557.30 | 0.8K |
| 12:05 | 557.60 | 557.95 | 557.30 | 557.30 | 0.0K |
| 12:10 | 557.30 | 558.20 | 557.30 | 558.00 | 0.1K |
| 12:15 | 557.40 | 558.90 | 557.40 | 558.90 | 0.4K |
| 12:20 | 559.15 | 560.20 | 558.65 | 559.60 | 2.2K |
| 12:25 | 559.60 | 559.60 | 559.10 | 559.10 | 0.6K |
| 12:35 | 559.00 | 559.05 | 558.00 | 559.00 | 0.2K |
| 12:40 | 558.30 | 558.30 | 558.30 | 558.30 | 0.0K |
| 12:45 | 559.50 | 559.50 | 558.65 | 559.30 | 0.0K |
| 12:50 | 559.45 | 561.00 | 559.40 | 560.20 | 0.9K |
| 13:00 | 559.20 | 559.80 | 558.60 | 558.60 | 0.5K |
| 13:05 | 558.60 | 558.95 | 557.30 | 557.30 | 0.3K |
| 13:10 | 557.40 | 557.40 | 556.50 | 556.50 | 0.2K |
| 13:15 | 557.05 | 557.05 | 556.75 | 556.75 | 0.2K |
| 13:20 | 556.50 | 556.50 | 555.20 | 556.00 | 0.5K |
| 13:25 | 555.85 | 555.85 | 555.85 | 555.85 | 0.0K |
| 13:30 | 555.80 | 556.05 | 555.40 | 555.40 | 0.3K |
| 13:35 | 555.85 | 556.15 | 555.85 | 556.15 | 0.0K |
| 13:40 | 556.55 | 557.10 | 555.80 | 555.80 | 0.3K |
| 13:45 | 556.70 | 556.70 | 555.75 | 556.20 | 0.6K |
| 13:50 | 555.50 | 555.50 | 555.50 | 555.50 | 0.1K |
| 13:55 | 555.95 | 556.15 | 555.10 | 556.05 | 0.2K |
| 14:00 | 555.00 | 555.95 | 555.00 | 555.75 | 0.1K |
| 14:05 | 555.15 | 557.10 | 555.15 | 556.25 | 0.9K |
| 14:10 | 556.15 | 556.15 | 555.00 | 555.00 | 0.7K |
| 14:15 | 555.70 | 555.80 | 553.25 | 554.20 | 1.0K |
| 14:20 | 553.50 | 553.85 | 553.00 | 553.05 | 0.1K |
| 14:25 | 553.50 | 554.05 | 553.35 | 553.35 | 0.2K |
| 14:30 | 553.00 | 553.50 | 552.55 | 553.50 | 1.3K |
| 14:35 | 553.65 | 553.90 | 553.10 | 553.90 | 0.8K |
| 14:40 | 554.90 | 554.90 | 553.95 | 554.60 | 0.0K |
| 14:45 | 553.95 | 554.60 | 553.75 | 554.60 | 0.2K |
| 14:50 | 555.00 | 556.25 | 555.00 | 555.15 | 1.5K |
| 14:55 | 555.10 | 555.70 | 554.90 | 555.50 | 0.7K |
| 15:00 | 554.80 | 555.05 | 554.00 | 554.75 | 0.6K |
| 15:05 | 554.30 | 554.35 | 554.30 | 554.35 | 0.3K |
| 15:10 | 554.35 | 554.90 | 553.40 | 554.70 | 1.2K |
| 15:15 | 554.00 | 554.95 | 553.30 | 554.70 | 2.5K |
| 15:20 | 555.00 | 556.00 | 554.50 | 556.00 | 3.1K |
| 15:25 | 556.00 | 557.90 | 555.10 | 555.10 | 3.4K |