796.14
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:55 | 753.84 | 753.84 | 753.84 | 753.84 | 847.2K |
| 09:00 | 753.91 | 754.00 | 751.55 | 751.75 | 97,712.0K |
| 09:05 | 751.72 | 753.41 | 751.44 | 752.77 | 77,397.1K |
| 09:10 | 753.01 | 753.36 | 751.34 | 751.59 | 99,366.8K |
| 09:15 | 751.75 | 752.60 | 751.04 | 751.19 | 46,311.3K |
| 09:20 | 751.17 | 751.70 | 750.67 | 751.33 | 74,183.6K |
| 09:25 | 751.35 | 751.45 | 750.50 | 750.92 | 36,567.6K |
| 09:30 | 750.93 | 750.99 | 749.77 | 750.54 | 29,396.2K |
| 09:35 | 750.65 | 751.05 | 749.98 | 750.03 | 21,115.4K |
| 09:40 | 750.11 | 750.23 | 749.14 | 749.67 | 56,032.3K |
| 09:45 | 749.61 | 750.81 | 748.91 | 750.81 | 22,077.4K |
| 09:50 | 750.82 | 751.05 | 749.63 | 750.67 | 17,339.2K |
| 09:55 | 750.71 | 751.39 | 750.52 | 750.99 | 22,226.7K |
| 10:00 | 751.03 | 751.49 | 750.57 | 750.94 | 22,946.8K |
| 10:05 | 750.94 | 751.47 | 750.42 | 751.31 | 29,827.7K |
| 10:10 | 751.47 | 752.04 | 751.31 | 752.02 | 18,617.4K |
| 10:15 | 751.90 | 752.52 | 751.68 | 751.93 | 20,529.7K |
| 10:20 | 752.21 | 752.56 | 751.83 | 752.13 | 29,981.0K |
| 10:25 | 752.36 | 753.20 | 751.91 | 752.84 | 14,288.3K |
| 10:30 | 752.60 | 753.32 | 752.53 | 753.08 | 17,400.3K |
| 10:35 | 753.05 | 753.28 | 752.06 | 752.06 | 18,421.6K |
| 10:40 | 752.60 | 753.19 | 752.39 | 752.67 | 24,306.4K |
| 10:45 | 752.66 | 753.42 | 752.63 | 753.08 | 15,503.2K |
| 10:50 | 753.07 | 753.11 | 752.05 | 752.17 | 11,365.5K |
| 10:55 | 752.19 | 753.09 | 752.19 | 753.05 | 16,230.4K |
| 11:00 | 753.01 | 753.35 | 752.44 | 752.79 | 10,857.4K |
| 11:05 | 752.71 | 753.43 | 752.66 | 752.74 | 9,820.7K |
| 11:10 | 752.88 | 753.25 | 752.44 | 753.14 | 8,520.0K |
| 11:15 | 753.12 | 753.58 | 752.57 | 752.77 | 9,175.1K |
| 11:20 | 752.94 | 754.00 | 752.58 | 753.99 | 9,262.0K |
| 11:25 | 754.05 | 754.45 | 753.26 | 753.44 | 49,829.6K |
| 11:30 | 754.21 | 754.24 | 752.80 | 753.01 | 49,378.3K |
| 11:35 | 753.00 | 753.96 | 752.68 | 753.76 | 18,900.0K |
| 11:40 | 753.58 | 754.25 | 753.05 | 754.09 | 40,519.9K |
| 11:45 | 754.07 | 754.66 | 753.62 | 753.92 | 11,774.9K |
| 11:50 | 754.47 | 754.73 | 753.50 | 753.62 | 19,149.8K |
| 11:55 | 753.53 | 754.51 | 753.53 | 754.22 | 16,463.8K |
| 13:30 | 753.44 | 753.86 | 752.36 | 753.35 | 21,021.7K |
| 13:35 | 753.46 | 753.87 | 751.54 | 751.71 | 20,193.8K |
| 13:40 | 751.85 | 752.96 | 751.49 | 751.89 | 21,709.4K |
| 13:45 | 751.59 | 752.37 | 750.32 | 750.66 | 29,855.1K |
| 13:50 | 750.89 | 750.89 | 748.25 | 748.83 | 29,734.5K |
| 13:55 | 748.84 | 749.46 | 747.99 | 748.81 | 19,453.4K |
| 14:00 | 748.82 | 749.50 | 748.22 | 748.94 | 10,034.3K |
| 14:05 | 748.94 | 749.42 | 747.70 | 748.06 | 11,326.6K |
| 14:10 | 748.25 | 748.86 | 748.15 | 748.72 | 8,407.7K |
| 14:15 | 748.65 | 749.38 | 748.13 | 749.13 | 6,285.0K |
| 14:20 | 749.34 | 749.91 | 749.16 | 749.89 | 8,077.3K |
| 14:25 | 749.87 | 749.92 | 748.73 | 749.25 | 17,233.5K |
| 14:30 | 749.16 | 750.26 | 749.02 | 750.11 | 8,284.0K |
| 14:35 | 750.25 | 750.43 | 749.06 | 749.87 | 7,886.4K |
| 14:40 | 749.84 | 750.06 | 748.63 | 749.41 | 5,409.6K |
| 14:45 | 749.42 | 750.16 | 748.55 | 748.63 | 5,943.7K |
| 14:50 | 748.83 | 749.59 | 748.18 | 749.13 | 6,936.7K |
| 14:55 | 749.36 | 749.65 | 748.30 | 748.66 | 9,282.9K |
| 15:00 | 748.66 | 749.30 | 748.36 | 748.91 | 20,519.2K |
| 15:05 | 748.93 | 748.93 | 747.71 | 748.40 | 23,378.9K |
| 15:10 | 748.49 | 749.03 | 747.22 | 747.70 | 9,383.8K |
| 15:15 | 747.75 | 747.91 | 746.90 | 747.40 | 20,080.0K |
| 15:20 | 747.19 | 747.99 | 746.25 | 746.28 | 32,077.2K |
| 15:25 | 746.62 | 747.24 | 744.67 | 745.06 | 16,152.8K |
| 15:30 | 745.13 | 745.90 | 744.19 | 744.74 | 11,839.5K |
| 15:35 | 744.83 | 745.49 | 744.27 | 744.94 | 18,607.4K |
| 15:40 | 745.45 | 745.83 | 743.88 | 745.54 | 19,155.4K |
| 15:45 | 745.60 | 746.02 | 744.59 | 745.88 | 26,888.9K |
| 16:00 | 746.66 | 746.66 | 746.66 | 746.66 | 76,997.0K |