802.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 714.48 | 717.42 | 714.48 | 716.65 | 194,551.2K |
| 09:05 | 716.71 | 717.71 | 716.56 | 717.44 | 108,125.2K |
| 09:10 | 717.41 | 718.64 | 717.17 | 718.62 | 125,471.5K |
| 09:15 | 718.86 | 718.86 | 717.94 | 718.35 | 104,962.2K |
| 09:20 | 718.35 | 718.81 | 717.69 | 717.92 | 80,596.9K |
| 09:25 | 718.00 | 718.51 | 717.76 | 718.35 | 67,201.3K |
| 09:30 | 718.52 | 719.34 | 718.23 | 718.87 | 98,433.3K |
| 09:35 | 718.65 | 718.92 | 718.02 | 718.77 | 129,183.1K |
| 09:40 | 718.77 | 719.28 | 718.50 | 719.20 | 88,862.4K |
| 09:45 | 719.16 | 719.96 | 718.83 | 719.47 | 56,741.8K |
| 09:50 | 719.51 | 719.74 | 719.01 | 719.56 | 56,691.9K |
| 09:55 | 719.65 | 719.97 | 718.97 | 718.98 | 271,476.4K |
| 10:00 | 719.00 | 719.55 | 718.11 | 718.11 | 80,257.8K |
| 10:05 | 718.38 | 718.86 | 717.83 | 717.97 | 116,140.8K |
| 10:10 | 717.76 | 719.55 | 717.76 | 718.93 | 126,016.8K |
| 10:15 | 718.84 | 719.18 | 717.93 | 717.98 | 72,921.0K |
| 10:20 | 717.96 | 718.70 | 717.59 | 717.82 | 70,050.5K |
| 10:25 | 718.13 | 718.46 | 717.50 | 718.00 | 37,133.6K |
| 10:30 | 718.00 | 718.05 | 717.27 | 717.63 | 39,124.7K |
| 10:35 | 717.80 | 717.80 | 716.54 | 717.19 | 23,953.1K |
| 10:40 | 717.24 | 718.16 | 716.83 | 718.16 | 47,780.5K |
| 10:45 | 717.99 | 718.20 | 717.30 | 717.92 | 42,918.9K |
| 10:50 | 717.80 | 718.12 | 717.37 | 717.84 | 129,711.4K |
| 10:55 | 717.73 | 718.18 | 717.42 | 717.90 | 232,026.4K |
| 11:00 | 717.89 | 718.51 | 717.66 | 718.23 | 19,164.3K |
| 11:05 | 718.20 | 718.75 | 717.78 | 718.02 | 22,740.2K |
| 11:10 | 718.39 | 719.06 | 718.08 | 719.06 | 16,067.1K |
| 11:15 | 718.97 | 719.30 | 718.36 | 719.15 | 13,849.3K |
| 11:20 | 719.03 | 719.28 | 718.52 | 718.70 | 14,133.2K |
| 11:25 | 718.74 | 719.25 | 718.24 | 718.72 | 11,821.9K |
| 11:30 | 718.97 | 719.10 | 718.33 | 718.65 | 14,445.4K |
| 11:35 | 718.64 | 719.03 | 718.43 | 718.52 | 9,952.1K |
| 11:40 | 718.52 | 718.99 | 718.26 | 718.81 | 7,496.3K |
| 11:45 | 718.67 | 718.94 | 718.21 | 718.78 | 65,588.9K |
| 11:50 | 718.78 | 719.00 | 718.15 | 718.47 | 9,774.4K |
| 11:55 | 718.49 | 718.84 | 718.22 | 718.60 | 127,347.1K |
| 13:30 | 718.84 | 718.84 | 717.37 | 718.30 | 29,004.7K |
| 13:35 | 718.04 | 718.30 | 717.46 | 717.53 | 25,462.0K |
| 13:40 | 717.49 | 718.48 | 717.40 | 717.60 | 16,180.0K |
| 13:45 | 717.77 | 718.37 | 717.37 | 717.69 | 42,173.1K |
| 13:50 | 717.56 | 718.27 | 717.25 | 717.54 | 20,271.7K |
| 13:55 | 717.43 | 718.07 | 717.23 | 717.69 | 54,247.8K |
| 14:00 | 717.70 | 718.23 | 717.26 | 717.86 | 40,145.9K |
| 14:05 | 717.86 | 718.13 | 717.00 | 717.65 | 40,825.8K |
| 14:10 | 717.77 | 717.93 | 717.11 | 717.77 | 47,071.5K |
| 14:15 | 717.79 | 718.12 | 717.46 | 717.78 | 30,596.6K |
| 14:20 | 717.89 | 718.11 | 717.58 | 717.99 | 24,610.0K |
| 14:25 | 718.09 | 718.57 | 717.58 | 718.09 | 15,555.8K |
| 14:30 | 718.00 | 718.32 | 717.25 | 717.67 | 24,396.4K |
| 14:35 | 717.42 | 718.01 | 717.02 | 717.60 | 37,406.1K |
| 14:40 | 717.61 | 717.98 | 717.10 | 717.74 | 26,434.0K |
| 14:45 | 717.64 | 718.35 | 717.45 | 717.98 | 49,104.0K |
| 14:50 | 718.04 | 718.45 | 717.51 | 717.66 | 26,084.3K |
| 14:55 | 717.84 | 718.03 | 717.07 | 717.30 | 59,742.3K |
| 15:00 | 717.27 | 717.65 | 716.58 | 716.89 | 26,049.5K |
| 15:05 | 716.87 | 717.74 | 716.67 | 716.86 | 16,309.6K |
| 15:10 | 717.02 | 717.56 | 716.75 | 716.92 | 21,182.5K |
| 15:15 | 717.16 | 717.85 | 716.88 | 717.08 | 38,116.5K |
| 15:20 | 717.09 | 717.61 | 716.97 | 717.41 | 26,947.5K |
| 15:25 | 717.21 | 717.87 | 717.12 | 717.43 | 16,150.8K |
| 15:30 | 717.69 | 717.99 | 717.20 | 717.69 | 16,981.1K |
| 15:35 | 717.74 | 717.93 | 717.05 | 717.34 | 25,471.0K |
| 15:40 | 717.58 | 717.95 | 716.71 | 717.63 | 20,389.5K |
| 15:45 | 717.50 | 718.53 | 716.97 | 717.64 | 22,324.4K |
| 16:00 | 718.60 | 718.60 | 718.60 | 718.60 | 110,692.0K |
| 16:35 | 718.60 | 718.60 | 718.60 | 718.60 | 0.0K |