631.19
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 530.39 | 530.78 | 528.66 | 528.66 | 7.3K |
| 09:31 | 529.38 | 529.38 | 529.38 | 529.38 | 0.7K |
| 09:32 | 529.38 | 529.38 | 529.38 | 529.38 | 1.8K |
| 09:33 | 530.40 | 530.40 | 530.40 | 530.40 | 3.1K |
| 09:35 | 531.88 | 532.05 | 531.88 | 532.05 | 1.8K |
| 09:36 | 532.70 | 532.70 | 532.70 | 532.70 | 1.7K |
| 09:38 | 531.35 | 531.35 | 531.35 | 531.35 | 2.3K |
| 09:41 | 530.93 | 530.93 | 530.93 | 530.92 | 1.8K |
| 09:45 | 531.49 | 531.54 | 531.24 | 531.24 | 3.4K |
| 09:47 | 532.03 | 532.03 | 532.03 | 532.03 | 0.2K |
| 09:48 | 532.51 | 532.51 | 532.08 | 532.08 | 1.5K |
| 09:49 | 531.83 | 531.83 | 531.83 | 531.83 | 0.2K |
| 09:50 | 531.85 | 531.85 | 531.85 | 531.85 | 0.6K |
| 09:51 | 531.64 | 532.01 | 531.64 | 532.01 | 2.1K |
| 09:52 | 531.42 | 531.42 | 531.42 | 531.42 | 0.8K |
| 09:56 | 531.51 | 531.81 | 531.51 | 531.81 | 3.5K |
| 09:59 | 532.21 | 532.21 | 532.21 | 532.21 | 0.4K |
| 10:00 | 531.99 | 531.99 | 531.80 | 531.80 | 2.7K |
| 10:02 | 532.03 | 532.03 | 532.03 | 532.03 | 0.1K |
| 10:03 | 532.03 | 532.03 | 532.03 | 532.03 | 2.0K |
| 10:05 | 533.54 | 533.54 | 533.54 | 533.54 | 1.1K |
| 10:09 | 534.10 | 534.10 | 534.10 | 534.10 | 1.8K |
| 10:15 | 534.16 | 534.17 | 534.16 | 534.17 | 0.6K |
| 10:16 | 534.32 | 534.32 | 534.32 | 534.32 | 1.7K |
| 10:17 | 533.80 | 534.26 | 533.80 | 534.26 | 1.1K |
| 10:18 | 534.26 | 534.28 | 534.26 | 534.28 | 2.3K |
| 10:21 | 533.91 | 534.03 | 533.78 | 533.78 | 2.4K |
| 10:22 | 533.78 | 533.78 | 533.36 | 533.36 | 0.6K |
| 10:23 | 533.68 | 534.03 | 533.68 | 534.03 | 2.6K |
| 10:24 | 534.19 | 534.19 | 534.19 | 534.19 | 2.3K |
| 10:30 | 534.47 | 534.47 | 534.47 | 534.47 | 1.5K |
| 10:31 | 533.70 | 533.70 | 533.70 | 533.70 | 0.6K |
| 10:32 | 533.85 | 533.85 | 533.85 | 533.85 | 0.7K |
| 10:34 | 533.18 | 533.49 | 532.84 | 533.49 | 1.5K |
| 10:35 | 533.16 | 533.16 | 533.16 | 533.16 | 2.6K |
| 10:43 | 533.13 | 533.13 | 533.13 | 533.13 | 1.0K |
| 10:46 | 534.15 | 534.15 | 534.15 | 534.15 | 0.5K |
| 10:47 | 533.97 | 533.97 | 533.97 | 533.97 | 0.4K |
| 10:48 | 534.04 | 534.04 | 534.04 | 534.04 | 0.6K |
| 10:49 | 534.04 | 534.04 | 534.04 | 534.04 | 1.0K |
| 10:54 | 533.60 | 533.60 | 533.60 | 533.60 | 1.2K |
| 10:55 | 533.58 | 533.58 | 533.58 | 533.58 | 0.2K |
| 10:56 | 533.14 | 533.14 | 532.98 | 533.02 | 3.4K |
| 10:57 | 533.02 | 533.02 | 533.02 | 533.02 | 0.7K |
| 10:58 | 533.01 | 533.01 | 533.01 | 533.01 | 0.6K |
| 10:59 | 532.65 | 533.02 | 532.65 | 533.02 | 0.7K |
| 11:03 | 533.00 | 533.00 | 533.00 | 533.00 | 0.3K |
| 11:04 | 532.63 | 532.92 | 532.63 | 532.92 | 1.0K |
| 11:05 | 532.81 | 533.07 | 532.81 | 533.07 | 5.0K |
| 11:07 | 533.37 | 533.45 | 533.37 | 533.45 | 1.8K |
| 11:11 | 532.60 | 532.60 | 532.60 | 532.60 | 0.6K |
| 11:12 | 532.42 | 532.42 | 532.42 | 532.42 | 0.6K |
| 11:15 | 532.10 | 532.10 | 532.10 | 532.10 | 0.8K |
| 11:17 | 532.59 | 532.59 | 532.59 | 532.59 | 1.1K |
| 11:19 | 532.44 | 532.44 | 532.44 | 532.44 | 1.0K |
| 11:21 | 532.19 | 532.19 | 532.19 | 532.19 | 0.8K |
| 11:24 | 532.20 | 532.20 | 532.20 | 532.20 | 1.3K |
| 11:27 | 532.13 | 532.13 | 531.88 | 531.88 | 3.7K |
| 11:29 | 531.54 | 531.54 | 531.54 | 531.54 | 0.7K |
| 11:30 | 531.68 | 531.68 | 531.68 | 531.68 | 0.2K |
| 11:31 | 531.91 | 532.49 | 531.91 | 532.49 | 2.9K |
| 11:32 | 532.72 | 532.72 | 532.28 | 532.28 | 1.1K |
| 11:34 | 532.64 | 532.64 | 532.64 | 532.64 | 1.3K |
| 11:39 | 532.05 | 532.05 | 531.48 | 531.48 | 1.3K |
| 11:40 | 531.00 | 531.00 | 530.58 | 530.58 | 0.9K |
| 11:41 | 530.90 | 530.90 | 530.90 | 530.90 | 2.6K |
| 11:44 | 531.00 | 531.00 | 531.00 | 531.00 | 0.7K |
| 11:48 | 531.00 | 531.00 | 531.00 | 531.00 | 0.4K |
| 11:49 | 530.87 | 530.87 | 530.87 | 530.87 | 0.5K |
| 11:50 | 530.87 | 530.87 | 530.87 | 530.87 | 0.4K |
| 11:53 | 531.05 | 531.05 | 531.05 | 531.05 | 1.3K |
| 11:56 | 530.71 | 530.71 | 530.71 | 530.71 | 1.3K |
| 12:00 | 530.67 | 530.67 | 530.67 | 530.67 | 0.8K |
| 12:02 | 530.98 | 530.98 | 530.98 | 530.98 | 1.4K |
| 12:05 | 530.85 | 530.85 | 530.85 | 530.85 | 1.4K |
| 12:07 | 530.40 | 530.40 | 530.40 | 530.40 | 1.1K |
| 12:09 | 530.27 | 530.27 | 530.27 | 530.27 | 0.3K |
| 12:10 | 530.18 | 530.18 | 530.18 | 530.18 | 0.8K |
| 12:12 | 530.81 | 530.81 | 530.81 | 530.81 | 0.6K |
| 12:13 | 531.20 | 531.20 | 531.20 | 531.20 | 1.2K |
| 12:19 | 530.83 | 530.83 | 530.83 | 530.83 | 1.7K |
| 12:25 | 531.24 | 531.24 | 531.24 | 531.24 | 0.8K |
| 12:29 | 531.46 | 531.46 | 531.46 | 531.46 | 2.9K |
| 12:41 | 532.19 | 532.19 | 532.19 | 532.18 | 3.1K |
| 12:44 | 532.03 | 532.03 | 532.03 | 532.03 | 0.7K |
| 12:47 | 532.25 | 532.25 | 532.25 | 532.25 | 0.4K |
| 12:48 | 532.03 | 532.03 | 532.03 | 532.03 | 5.1K |
| 12:56 | 532.37 | 532.37 | 532.37 | 532.37 | 0.4K |
| 12:57 | 532.15 | 532.15 | 532.15 | 532.15 | 2.0K |
| 13:02 | 532.13 | 532.13 | 532.13 | 532.13 | 1.0K |
| 13:11 | 532.11 | 532.11 | 532.11 | 532.11 | 1.8K |
| 13:24 | 532.27 | 532.27 | 532.27 | 532.27 | 0.9K |
| 13:26 | 532.63 | 532.63 | 532.63 | 532.63 | 1.5K |
| 13:28 | 532.44 | 532.44 | 532.44 | 532.44 | 1.0K |
| 13:31 | 532.40 | 532.40 | 532.40 | 532.40 | 0.7K |
| 13:33 | 532.39 | 532.39 | 532.39 | 532.39 | 1.0K |
| 13:38 | 531.84 | 531.84 | 531.84 | 531.84 | 0.4K |
| 13:42 | 532.04 | 532.04 | 532.04 | 532.04 | 2.6K |
| 13:55 | 531.86 | 531.86 | 531.86 | 531.86 | 1.4K |
| 13:57 | 532.07 | 532.07 | 532.07 | 532.07 | 3.0K |
| 14:00 | 532.22 | 532.22 | 532.22 | 532.22 | 0.6K |
| 14:01 | 532.40 | 532.40 | 532.40 | 532.40 | 1.9K |
| 14:07 | 532.76 | 532.80 | 532.76 | 532.79 | 0.9K |
| 14:09 | 532.39 | 532.39 | 532.39 | 532.39 | 1.0K |
| 14:15 | 532.68 | 532.68 | 532.68 | 532.68 | 1.3K |
| 14:18 | 532.44 | 532.44 | 532.44 | 532.44 | 1.1K |
| 14:23 | 533.07 | 533.07 | 533.07 | 533.07 | 0.8K |
| 14:25 | 533.06 | 533.24 | 533.06 | 533.24 | 2.0K |
| 14:27 | 533.24 | 533.24 | 533.24 | 533.24 | 0.4K |
| 14:29 | 533.27 | 533.36 | 533.27 | 533.36 | 0.4K |
| 14:30 | 533.25 | 533.25 | 533.25 | 533.25 | 2.9K |
| 14:31 | 532.55 | 532.55 | 532.55 | 532.55 | 0.9K |
| 14:35 | 532.74 | 532.74 | 532.74 | 532.74 | 1.3K |
| 14:36 | 532.67 | 532.67 | 532.67 | 532.67 | 1.2K |
| 14:37 | 533.09 | 533.14 | 533.09 | 533.14 | 0.8K |
| 14:38 | 533.21 | 533.21 | 533.21 | 533.21 | 1.9K |
| 14:42 | 533.27 | 533.27 | 533.27 | 533.27 | 1.0K |
| 14:45 | 533.39 | 533.39 | 533.39 | 533.39 | 1.1K |
| 14:49 | 533.66 | 533.66 | 533.66 | 533.66 | 1.4K |
| 14:51 | 533.69 | 533.69 | 533.69 | 533.68 | 0.9K |
| 14:53 | 533.69 | 533.71 | 533.69 | 533.71 | 1.4K |
| 14:56 | 534.00 | 534.00 | 533.88 | 534.00 | 2.2K |
| 14:58 | 534.61 | 534.61 | 534.58 | 534.58 | 0.9K |
| 15:01 | 534.69 | 534.69 | 534.69 | 534.68 | 0.1K |
| 15:02 | 534.71 | 534.71 | 534.71 | 534.71 | 0.4K |
| 15:03 | 534.71 | 534.83 | 534.71 | 534.83 | 2.3K |
| 15:05 | 534.57 | 534.57 | 534.57 | 534.57 | 2.2K |
| 15:06 | 534.58 | 534.58 | 534.58 | 534.58 | 1.3K |
| 15:07 | 534.58 | 534.58 | 534.58 | 534.58 | 1.0K |
| 15:09 | 534.20 | 534.20 | 534.20 | 534.20 | 0.2K |
| 15:10 | 534.25 | 534.25 | 534.25 | 534.25 | 0.5K |
| 15:11 | 534.17 | 534.17 | 534.17 | 534.17 | 0.3K |
| 15:12 | 534.22 | 534.22 | 534.22 | 534.22 | 0.5K |
| 15:13 | 534.27 | 534.27 | 534.27 | 534.27 | 1.5K |
| 15:14 | 534.27 | 534.27 | 534.27 | 534.27 | 0.4K |
| 15:15 | 534.12 | 534.12 | 534.12 | 534.12 | 1.2K |
| 15:18 | 533.93 | 534.01 | 533.93 | 534.01 | 1.1K |
| 15:21 | 534.48 | 534.48 | 534.48 | 534.48 | 2.0K |
| 15:24 | 534.55 | 534.55 | 534.47 | 534.47 | 1.1K |
| 15:26 | 534.46 | 534.46 | 534.46 | 534.46 | 0.8K |
| 15:27 | 534.80 | 534.80 | 534.80 | 534.80 | 3.1K |
| 15:29 | 534.62 | 534.62 | 534.44 | 534.43 | 0.6K |
| 15:30 | 534.62 | 534.62 | 534.27 | 534.27 | 3.9K |
| 15:35 | 534.67 | 534.67 | 534.52 | 534.52 | 1.3K |
| 15:36 | 534.52 | 534.58 | 534.52 | 534.58 | 1.6K |
| 15:37 | 534.31 | 534.31 | 534.14 | 534.14 | 1.7K |
| 15:38 | 534.04 | 534.04 | 534.04 | 534.04 | 0.8K |
| 15:39 | 534.07 | 534.07 | 534.07 | 534.07 | 1.5K |
| 15:40 | 534.45 | 534.45 | 534.45 | 534.45 | 2.7K |
| 15:43 | 534.84 | 535.07 | 534.84 | 535.07 | 2.8K |
| 15:44 | 534.79 | 534.90 | 534.79 | 534.90 | 1.9K |
| 15:45 | 534.70 | 534.90 | 534.70 | 534.90 | 0.8K |
| 15:46 | 534.94 | 535.08 | 534.69 | 535.05 | 1.7K |
| 15:47 | 535.42 | 535.42 | 535.42 | 535.42 | 1.0K |
| 15:48 | 535.35 | 535.35 | 535.35 | 535.35 | 0.6K |
| 15:49 | 535.58 | 535.58 | 535.58 | 535.58 | 0.7K |
| 15:50 | 534.99 | 535.69 | 534.99 | 535.69 | 2.7K |
| 15:51 | 536.27 | 536.27 | 536.27 | 536.27 | 0.3K |
| 15:52 | 536.59 | 536.62 | 536.42 | 536.62 | 1.7K |
| 15:53 | 536.55 | 536.66 | 536.48 | 536.58 | 3.3K |
| 15:54 | 536.60 | 537.11 | 536.33 | 536.60 | 19.1K |
| 15:55 | 537.12 | 537.12 | 536.50 | 536.50 | 10.6K |
| 15:56 | 536.73 | 536.87 | 536.68 | 536.68 | 2.6K |
| 15:57 | 536.23 | 536.34 | 535.85 | 536.34 | 11.1K |
| 15:58 | 536.35 | 536.42 | 536.29 | 536.29 | 4.7K |
| 15:59 | 536.28 | 536.54 | 536.08 | 536.34 | 197.5K |