406.90
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 395.20 | 395.80 | 394.50 | 395.60 | 4,804.5K |
| 09:05 | 395.50 | 395.80 | 394.50 | 394.50 | 2,583.5K |
| 09:10 | 394.30 | 394.80 | 394.00 | 394.80 | 1,358.8K |
| 09:15 | 395.10 | 395.40 | 394.90 | 395.40 | 1,185.0K |
| 09:20 | 395.20 | 395.30 | 394.80 | 394.80 | 1,183.2K |
| 09:25 | 394.60 | 395.40 | 394.40 | 395.40 | 1,133.3K |
| 09:30 | 395.40 | 396.00 | 395.30 | 396.00 | 793.6K |
| 09:35 | 396.20 | 396.40 | 395.60 | 396.20 | 1,046.4K |
| 09:40 | 396.30 | 396.30 | 396.10 | 396.20 | 764.0K |
| 09:45 | 396.00 | 396.00 | 395.30 | 395.30 | 842.9K |
| 09:50 | 395.00 | 395.60 | 395.00 | 395.10 | 727.5K |
| 09:55 | 395.10 | 395.20 | 394.90 | 395.10 | 573.3K |
| 10:00 | 394.80 | 395.00 | 394.70 | 394.70 | 712.8K |
| 10:05 | 394.80 | 395.10 | 394.80 | 395.10 | 548.1K |
| 10:10 | 394.90 | 395.10 | 394.60 | 394.70 | 930.0K |
| 10:15 | 394.60 | 394.70 | 394.30 | 394.40 | 673.1K |
| 10:20 | 394.20 | 394.20 | 393.60 | 394.00 | 1,176.7K |
| 10:25 | 394.20 | 394.70 | 394.20 | 394.60 | 625.2K |
| 10:30 | 394.60 | 395.20 | 394.60 | 395.20 | 619.9K |
| 10:35 | 395.20 | 395.20 | 395.00 | 395.10 | 315.5K |
| 10:40 | 395.00 | 395.10 | 394.80 | 395.00 | 359.0K |
| 10:45 | 395.00 | 395.30 | 394.90 | 395.20 | 493.6K |
| 10:50 | 395.30 | 395.40 | 395.10 | 395.40 | 474.8K |
| 10:55 | 395.40 | 395.40 | 395.20 | 395.20 | 405.0K |
| 11:00 | 395.20 | 395.40 | 395.10 | 395.40 | 278.0K |
| 11:05 | 395.30 | 395.60 | 395.20 | 395.40 | 396.2K |
| 11:10 | 395.30 | 395.40 | 395.20 | 395.40 | 258.1K |
| 11:15 | 395.40 | 395.40 | 395.00 | 395.00 | 359.5K |
| 11:20 | 395.00 | 395.10 | 394.80 | 394.80 | 218.4K |
| 11:25 | 394.80 | 395.00 | 394.80 | 394.90 | 496.1K |
| 11:30 | 394.90 | 395.10 | 394.90 | 394.90 | 253.3K |
| 11:35 | 394.90 | 395.00 | 394.70 | 394.70 | 397.2K |
| 11:40 | 394.80 | 394.80 | 394.20 | 394.40 | 345.7K |
| 11:45 | 394.40 | 394.90 | 394.40 | 394.90 | 466.8K |
| 11:50 | 395.00 | 395.10 | 395.00 | 395.10 | 605.1K |
| 11:55 | 395.00 | 395.10 | 394.90 | 394.90 | 542.1K |
| 12:00 | 394.90 | 394.90 | 394.60 | 394.60 | 350.8K |
| 12:05 | 394.70 | 394.90 | 394.70 | 394.90 | 347.3K |
| 12:10 | 394.80 | 395.00 | 394.80 | 395.00 | 457.6K |
| 12:15 | 395.10 | 395.20 | 395.00 | 395.20 | 241.0K |
| 12:20 | 395.20 | 395.30 | 395.20 | 395.20 | 276.3K |
| 12:25 | 395.20 | 395.30 | 395.00 | 395.00 | 467.8K |
| 12:30 | 394.90 | 395.00 | 394.90 | 394.90 | 372.0K |
| 12:35 | 394.80 | 394.80 | 394.70 | 394.70 | 235.7K |
| 12:40 | 394.80 | 394.90 | 394.60 | 394.60 | 316.4K |
| 12:45 | 394.70 | 394.70 | 394.60 | 394.70 | 366.9K |
| 12:50 | 394.70 | 394.90 | 394.70 | 394.80 | 211.6K |
| 12:55 | 394.80 | 394.90 | 394.70 | 394.90 | 304.1K |
| 13:00 | 394.90 | 394.90 | 394.70 | 394.90 | 310.7K |
| 13:05 | 394.90 | 394.90 | 394.70 | 394.90 | 293.6K |
| 13:10 | 394.90 | 395.00 | 394.80 | 395.00 | 259.1K |
| 13:15 | 394.90 | 394.90 | 394.80 | 394.90 | 202.6K |
| 13:20 | 394.90 | 395.30 | 394.90 | 395.30 | 285.9K |
| 13:25 | 395.30 | 395.40 | 395.30 | 395.40 | 212.4K |
| 13:30 | 395.40 | 395.40 | 395.20 | 395.20 | 235.4K |
| 13:35 | 395.20 | 395.30 | 395.10 | 395.20 | 294.6K |
| 13:40 | 395.20 | 395.30 | 395.20 | 395.30 | 129.9K |
| 13:45 | 395.40 | 395.50 | 395.30 | 395.30 | 118.7K |
| 13:50 | 395.40 | 395.40 | 395.10 | 395.10 | 209.3K |
| 13:55 | 395.10 | 395.20 | 395.00 | 395.10 | 153.5K |
| 14:00 | 395.20 | 395.20 | 395.10 | 395.20 | 213.0K |
| 14:05 | 395.20 | 395.30 | 395.20 | 395.20 | 171.3K |
| 14:10 | 395.10 | 395.20 | 395.10 | 395.10 | 125.8K |
| 14:15 | 395.10 | 395.30 | 395.10 | 395.10 | 173.7K |
| 14:20 | 395.20 | 395.30 | 395.20 | 395.30 | 226.2K |
| 14:25 | 395.30 | 395.50 | 395.30 | 395.50 | 216.0K |
| 14:30 | 395.60 | 395.70 | 395.60 | 395.70 | 267.0K |
| 14:35 | 395.80 | 396.00 | 395.70 | 396.00 | 446.6K |
| 14:40 | 396.10 | 396.20 | 396.00 | 396.20 | 380.9K |
| 14:45 | 396.20 | 396.20 | 395.80 | 395.90 | 141.5K |
| 14:50 | 395.90 | 395.90 | 395.50 | 395.50 | 183.6K |
| 14:55 | 395.60 | 395.60 | 395.50 | 395.60 | 208.2K |
| 15:00 | 395.60 | 395.90 | 395.60 | 395.80 | 232.0K |
| 15:05 | 395.80 | 395.80 | 395.50 | 395.70 | 210.9K |
| 15:10 | 395.70 | 396.00 | 395.70 | 396.00 | 354.1K |
| 15:15 | 396.00 | 396.40 | 396.00 | 396.40 | 299.0K |
| 15:20 | 396.40 | 396.40 | 396.20 | 396.20 | 238.5K |
| 15:25 | 396.40 | 396.50 | 396.20 | 396.30 | 505.7K |
| 15:30 | 396.20 | 396.30 | 396.00 | 396.00 | 511.1K |
| 15:35 | 396.00 | 396.00 | 395.60 | 395.70 | 848.3K |
| 15:40 | 395.70 | 395.70 | 395.60 | 395.60 | 263.3K |
| 15:45 | 395.60 | 395.60 | 395.30 | 395.30 | 353.9K |
| 15:50 | 395.30 | 395.50 | 395.30 | 395.50 | 547.2K |
| 15:55 | 395.50 | 395.60 | 395.40 | 395.60 | 172.6K |
| 16:00 | 395.80 | 396.20 | 395.80 | 396.20 | 449.9K |
| 16:05 | 396.20 | 396.40 | 396.20 | 396.30 | 616.7K |
| 16:10 | 396.10 | 396.10 | 395.80 | 395.80 | 304.1K |
| 16:15 | 395.80 | 396.10 | 395.80 | 396.10 | 428.1K |
| 16:20 | 396.20 | 396.40 | 396.20 | 396.30 | 520.7K |
| 16:25 | 396.30 | 396.30 | 396.00 | 396.00 | 358.5K |
| 16:30 | 396.00 | 396.00 | 395.70 | 395.80 | 330.4K |
| 16:35 | 395.80 | 396.00 | 395.80 | 395.80 | 270.5K |
| 16:40 | 395.80 | 395.90 | 395.80 | 395.80 | 202.1K |
| 16:45 | 395.80 | 395.80 | 395.60 | 395.60 | 440.1K |
| 16:50 | 395.50 | 395.50 | 395.40 | 395.40 | 331.6K |
| 16:55 | 395.40 | 395.40 | 395.20 | 395.30 | 485.2K |
| 17:00 | 395.00 | 395.10 | 394.90 | 394.90 | 846.8K |
| 17:05 | 394.80 | 395.00 | 394.80 | 394.80 | 862.0K |
| 17:10 | 394.90 | 395.00 | 394.80 | 395.00 | 668.4K |
| 17:15 | 395.00 | 395.10 | 394.80 | 395.10 | 655.2K |
| 17:20 | 395.00 | 395.00 | 394.80 | 394.80 | 607.8K |
| 17:25 | 394.80 | 394.80 | 394.40 | 394.40 | 1,739.0K |
| 17:35 | 394.30 | 394.30 | 394.30 | 394.30 | 0.0K |