802.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 720.88 | 721.08 | 718.30 | 720.95 | 97,404.1K |
| 09:05 | 720.77 | 721.03 | 719.36 | 719.47 | 109,074.0K |
| 09:10 | 719.50 | 720.30 | 719.37 | 719.73 | 140,199.5K |
| 09:15 | 719.83 | 719.83 | 718.77 | 719.44 | 235,470.3K |
| 09:20 | 719.34 | 719.51 | 718.82 | 719.37 | 143,191.8K |
| 09:25 | 719.39 | 719.71 | 718.80 | 719.30 | 99,430.2K |
| 09:30 | 718.99 | 721.80 | 718.98 | 721.25 | 110,728.2K |
| 09:35 | 721.28 | 721.64 | 719.53 | 719.53 | 87,323.0K |
| 09:40 | 719.92 | 720.81 | 719.62 | 720.37 | 45,141.7K |
| 09:45 | 720.62 | 720.82 | 720.22 | 720.47 | 35,473.2K |
| 09:50 | 720.47 | 721.01 | 720.26 | 720.75 | 32,587.4K |
| 09:55 | 720.83 | 721.51 | 720.49 | 721.07 | 88,856.0K |
| 10:00 | 721.03 | 721.16 | 720.52 | 720.77 | 50,532.8K |
| 10:05 | 720.76 | 721.06 | 719.90 | 720.28 | 35,450.9K |
| 10:10 | 720.18 | 720.66 | 719.80 | 720.17 | 31,137.1K |
| 10:15 | 720.11 | 720.12 | 718.76 | 719.30 | 32,569.5K |
| 10:20 | 719.00 | 719.62 | 718.82 | 719.47 | 39,472.4K |
| 10:25 | 719.63 | 719.77 | 718.83 | 718.83 | 45,807.7K |
| 10:30 | 718.82 | 719.39 | 718.48 | 718.57 | 30,404.7K |
| 10:35 | 718.53 | 719.42 | 718.53 | 718.87 | 29,323.7K |
| 10:40 | 718.60 | 719.81 | 718.51 | 719.52 | 64,313.0K |
| 10:45 | 719.42 | 719.67 | 718.66 | 718.79 | 52,534.4K |
| 10:50 | 718.73 | 719.28 | 718.57 | 719.01 | 40,286.6K |
| 10:55 | 718.91 | 719.07 | 718.26 | 718.53 | 64,617.0K |
| 11:00 | 718.73 | 719.18 | 718.19 | 718.39 | 45,066.8K |
| 11:05 | 718.33 | 719.06 | 718.20 | 718.59 | 22,798.3K |
| 11:10 | 719.04 | 719.11 | 718.13 | 718.56 | 21,039.1K |
| 11:15 | 718.47 | 718.47 | 717.72 | 717.84 | 40,716.5K |
| 11:20 | 717.78 | 718.28 | 717.29 | 717.85 | 25,606.4K |
| 11:25 | 718.11 | 718.60 | 717.25 | 718.44 | 15,375.9K |
| 11:30 | 718.44 | 718.44 | 717.43 | 718.12 | 25,943.5K |
| 11:35 | 718.10 | 718.71 | 717.87 | 718.71 | 12,545.1K |
| 11:40 | 718.77 | 718.78 | 718.00 | 718.04 | 13,741.8K |
| 11:45 | 718.14 | 718.77 | 718.14 | 718.63 | 14,387.9K |
| 11:50 | 718.72 | 719.10 | 718.10 | 718.73 | 9,212.9K |
| 11:55 | 718.57 | 718.81 | 718.16 | 718.53 | 40,870.3K |
| 13:30 | 719.07 | 719.13 | 718.33 | 718.43 | 44,028.0K |
| 13:35 | 718.46 | 718.64 | 717.74 | 718.34 | 25,216.6K |
| 13:40 | 718.43 | 718.82 | 718.05 | 718.21 | 61,356.2K |
| 13:45 | 718.08 | 718.54 | 717.41 | 718.02 | 24,640.4K |
| 13:50 | 718.03 | 718.74 | 717.84 | 718.73 | 14,724.6K |
| 13:55 | 718.64 | 718.64 | 717.98 | 718.33 | 22,002.1K |
| 14:00 | 718.27 | 718.61 | 717.85 | 718.20 | 27,232.1K |
| 14:05 | 718.11 | 718.45 | 717.67 | 717.89 | 26,719.7K |
| 14:10 | 717.83 | 718.12 | 717.19 | 717.43 | 22,398.1K |
| 14:15 | 717.86 | 717.98 | 716.88 | 717.29 | 33,259.7K |
| 14:20 | 717.03 | 717.68 | 716.72 | 717.40 | 10,332.1K |
| 14:25 | 717.67 | 717.67 | 716.61 | 717.12 | 17,188.4K |
| 14:30 | 717.05 | 717.41 | 716.50 | 716.82 | 16,057.6K |
| 14:35 | 716.73 | 716.73 | 716.17 | 716.19 | 9,576.9K |
| 14:40 | 716.22 | 716.99 | 715.81 | 716.89 | 14,193.9K |
| 14:45 | 716.99 | 717.12 | 716.35 | 716.62 | 53,604.9K |
| 14:50 | 716.63 | 717.50 | 716.56 | 717.26 | 15,505.5K |
| 14:55 | 717.03 | 717.22 | 716.11 | 716.72 | 64,404.2K |
| 15:00 | 716.48 | 716.84 | 716.04 | 716.46 | 34,291.5K |
| 15:05 | 716.35 | 717.03 | 716.14 | 716.50 | 21,472.2K |
| 15:10 | 716.72 | 716.85 | 715.82 | 716.26 | 40,945.8K |
| 15:15 | 716.15 | 717.11 | 715.78 | 717.02 | 32,223.8K |
| 15:20 | 717.13 | 717.34 | 716.30 | 716.87 | 33,959.9K |
| 15:25 | 716.77 | 717.11 | 716.26 | 716.46 | 23,754.1K |
| 15:30 | 716.48 | 717.11 | 716.10 | 716.32 | 28,888.8K |
| 15:35 | 716.39 | 716.80 | 715.95 | 716.41 | 28,035.5K |
| 15:40 | 716.20 | 716.43 | 715.54 | 716.08 | 33,565.0K |
| 15:45 | 716.06 | 716.68 | 715.30 | 716.20 | 48,394.6K |
| 16:00 | 716.32 | 716.32 | 716.32 | 716.32 | 124,973.5K |
| 16:35 | 716.32 | 716.32 | 716.32 | 716.32 | 0.0K |