406.90
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 375.20 | 377.20 | 375.20 | 376.20 | 8,593.2K |
| 09:05 | 376.40 | 377.10 | 376.30 | 377.10 | 1,872.2K |
| 09:10 | 377.20 | 377.60 | 377.20 | 377.30 | 1,546.9K |
| 09:15 | 377.50 | 377.50 | 377.10 | 377.10 | 1,904.0K |
| 09:20 | 377.30 | 377.30 | 376.90 | 376.90 | 1,527.9K |
| 09:25 | 376.60 | 376.70 | 376.30 | 376.30 | 1,634.0K |
| 09:30 | 376.50 | 376.70 | 376.30 | 376.70 | 1,203.0K |
| 09:35 | 376.60 | 377.50 | 376.60 | 377.40 | 1,337.4K |
| 09:40 | 377.60 | 378.20 | 377.50 | 378.10 | 1,744.4K |
| 09:45 | 378.10 | 378.20 | 377.80 | 377.80 | 1,053.6K |
| 09:50 | 377.70 | 377.70 | 377.30 | 377.50 | 948.3K |
| 09:55 | 377.70 | 378.20 | 377.70 | 377.70 | 1,394.5K |
| 10:00 | 378.10 | 379.00 | 378.10 | 379.00 | 1,819.7K |
| 10:05 | 379.00 | 379.10 | 378.80 | 379.10 | 1,041.6K |
| 10:10 | 379.00 | 379.50 | 378.70 | 378.70 | 1,136.9K |
| 10:15 | 378.70 | 378.70 | 378.30 | 378.60 | 1,131.0K |
| 10:20 | 378.50 | 378.60 | 378.20 | 378.30 | 1,333.6K |
| 10:25 | 378.10 | 378.20 | 378.00 | 378.10 | 1,151.2K |
| 10:30 | 378.00 | 378.00 | 377.80 | 377.80 | 1,526.3K |
| 10:35 | 377.90 | 378.10 | 377.60 | 377.90 | 2,094.4K |
| 10:40 | 377.70 | 377.80 | 377.40 | 377.40 | 830.7K |
| 10:45 | 377.30 | 377.70 | 377.30 | 377.50 | 1,056.0K |
| 10:50 | 377.50 | 377.50 | 377.00 | 377.00 | 996.9K |
| 10:55 | 376.90 | 377.10 | 376.70 | 376.80 | 1,024.9K |
| 11:00 | 376.80 | 377.00 | 376.80 | 376.90 | 1,106.9K |
| 11:05 | 376.90 | 377.00 | 376.40 | 376.40 | 812.3K |
| 11:10 | 376.50 | 376.50 | 376.00 | 376.00 | 1,269.7K |
| 11:15 | 375.90 | 375.90 | 375.30 | 375.30 | 1,257.4K |
| 11:20 | 375.30 | 375.40 | 375.10 | 375.40 | 1,093.7K |
| 11:25 | 375.50 | 375.70 | 375.30 | 375.60 | 828.1K |
| 11:30 | 375.60 | 375.60 | 375.10 | 375.10 | 1,055.2K |
| 11:35 | 375.20 | 375.40 | 375.00 | 375.40 | 716.8K |
| 11:40 | 375.40 | 375.80 | 375.40 | 375.80 | 830.4K |
| 11:45 | 376.00 | 376.30 | 376.00 | 376.10 | 850.7K |
| 11:50 | 376.20 | 376.20 | 375.90 | 376.00 | 953.3K |
| 11:55 | 376.10 | 376.30 | 376.10 | 376.10 | 1,480.6K |
| 12:00 | 376.00 | 376.70 | 376.00 | 376.70 | 1,156.8K |
| 12:05 | 376.50 | 376.50 | 375.80 | 375.80 | 658.7K |
| 12:10 | 375.80 | 376.00 | 375.60 | 376.00 | 804.0K |
| 12:15 | 376.10 | 376.10 | 375.50 | 375.50 | 631.1K |
| 12:20 | 375.50 | 375.50 | 375.30 | 375.50 | 420.2K |
| 12:25 | 375.40 | 375.40 | 375.10 | 375.10 | 624.0K |
| 12:30 | 375.10 | 375.60 | 375.10 | 375.50 | 796.5K |
| 12:35 | 375.50 | 375.50 | 374.80 | 374.90 | 855.1K |
| 12:40 | 374.90 | 375.20 | 374.90 | 375.00 | 354.5K |
| 12:45 | 375.20 | 375.20 | 375.00 | 375.10 | 483.3K |
| 12:50 | 375.30 | 375.50 | 375.20 | 375.20 | 578.8K |
| 12:55 | 375.30 | 375.40 | 375.20 | 375.40 | 586.5K |
| 13:00 | 375.40 | 375.60 | 375.30 | 375.60 | 803.2K |
| 13:05 | 375.50 | 375.70 | 375.40 | 375.70 | 465.9K |
| 13:10 | 375.80 | 375.90 | 375.70 | 375.70 | 605.6K |
| 13:15 | 375.60 | 375.60 | 375.30 | 375.50 | 472.3K |
| 13:20 | 375.50 | 375.60 | 375.40 | 375.60 | 533.4K |
| 13:25 | 375.70 | 375.80 | 375.40 | 375.40 | 581.4K |
| 13:30 | 375.30 | 375.40 | 375.20 | 375.40 | 418.9K |
| 13:35 | 375.50 | 375.70 | 375.40 | 375.70 | 589.1K |
| 13:40 | 375.70 | 375.70 | 375.40 | 375.50 | 586.5K |
| 13:45 | 375.40 | 375.40 | 375.30 | 375.40 | 1,087.7K |
| 13:50 | 375.40 | 375.50 | 375.30 | 375.30 | 456.2K |
| 13:55 | 375.30 | 375.40 | 375.20 | 375.20 | 389.8K |
| 14:00 | 375.20 | 375.60 | 375.20 | 375.60 | 541.9K |
| 14:05 | 375.70 | 375.70 | 375.30 | 375.40 | 386.3K |
| 14:10 | 375.50 | 375.50 | 375.20 | 375.30 | 446.4K |
| 14:15 | 375.40 | 375.80 | 375.30 | 375.60 | 580.6K |
| 14:20 | 375.50 | 375.50 | 375.20 | 375.20 | 788.8K |
| 14:25 | 375.30 | 375.30 | 375.10 | 375.30 | 285.8K |
| 14:30 | 375.30 | 375.30 | 375.10 | 375.10 | 475.0K |
| 14:35 | 375.10 | 375.10 | 374.80 | 374.90 | 516.1K |
| 14:40 | 375.00 | 375.10 | 374.90 | 374.90 | 484.3K |
| 14:45 | 374.90 | 375.00 | 374.80 | 374.80 | 588.6K |
| 14:50 | 374.60 | 374.60 | 374.20 | 374.20 | 558.8K |
| 14:55 | 374.20 | 374.40 | 374.20 | 374.30 | 515.4K |
| 15:00 | 374.30 | 374.50 | 374.30 | 374.50 | 905.6K |
| 15:05 | 374.50 | 374.60 | 374.40 | 374.60 | 498.5K |
| 15:10 | 374.70 | 375.10 | 374.70 | 374.90 | 639.9K |
| 15:15 | 374.90 | 374.90 | 374.80 | 374.80 | 601.6K |
| 15:20 | 374.70 | 374.70 | 374.20 | 374.20 | 708.6K |
| 15:25 | 374.10 | 374.20 | 374.10 | 374.10 | 629.6K |
| 15:30 | 374.10 | 374.70 | 374.10 | 374.60 | 1,656.5K |
| 15:35 | 374.60 | 374.90 | 374.60 | 374.70 | 1,265.0K |
| 15:40 | 374.60 | 374.60 | 373.70 | 374.00 | 888.4K |
| 15:45 | 374.10 | 374.10 | 373.50 | 373.70 | 838.3K |
| 15:50 | 373.80 | 374.00 | 373.70 | 374.00 | 888.9K |
| 15:55 | 373.90 | 374.20 | 373.90 | 374.10 | 1,216.8K |
| 16:00 | 374.10 | 374.50 | 374.10 | 374.20 | 872.3K |
| 16:05 | 373.90 | 374.40 | 373.90 | 374.10 | 1,080.8K |
| 16:10 | 373.70 | 373.80 | 373.60 | 373.70 | 900.5K |
| 16:15 | 373.80 | 373.90 | 373.70 | 373.90 | 805.9K |
| 16:20 | 374.00 | 374.00 | 373.60 | 374.00 | 887.4K |
| 16:25 | 373.80 | 373.80 | 373.30 | 373.50 | 942.8K |
| 16:30 | 373.40 | 374.20 | 373.40 | 374.20 | 966.5K |
| 16:35 | 374.30 | 374.40 | 374.20 | 374.20 | 626.2K |
| 16:40 | 374.20 | 374.70 | 374.20 | 374.70 | 698.1K |
| 16:45 | 374.70 | 374.70 | 374.00 | 374.00 | 762.0K |
| 16:50 | 373.80 | 373.90 | 373.70 | 373.90 | 957.9K |
| 16:55 | 374.10 | 374.10 | 373.80 | 373.90 | 708.0K |
| 17:00 | 374.10 | 374.10 | 374.00 | 374.10 | 1,056.4K |
| 17:05 | 374.20 | 374.30 | 374.10 | 374.20 | 1,052.9K |
| 17:10 | 374.00 | 374.00 | 373.30 | 373.30 | 1,299.8K |
| 17:15 | 373.20 | 373.60 | 373.20 | 373.60 | 1,364.7K |
| 17:20 | 373.60 | 373.80 | 373.60 | 373.60 | 1,362.9K |
| 17:25 | 373.60 | 373.70 | 373.50 | 373.60 | 1,808.5K |
| 17:35 | 373.40 | 373.40 | 373.40 | 373.40 | 0.0K |