802.41
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 722.44 | 725.54 | 721.02 | 725.25 | 112,637.8K |
| 09:05 | 725.47 | 726.76 | 723.84 | 726.62 | 109,805.4K |
| 09:10 | 726.30 | 727.12 | 725.59 | 725.62 | 64,969.5K |
| 09:15 | 725.84 | 725.96 | 724.69 | 724.94 | 63,037.8K |
| 09:20 | 725.15 | 725.31 | 723.61 | 724.46 | 40,794.1K |
| 09:25 | 724.25 | 726.01 | 724.23 | 725.23 | 105,675.1K |
| 09:30 | 725.07 | 725.87 | 724.64 | 724.77 | 52,821.6K |
| 09:35 | 724.86 | 726.61 | 724.57 | 726.30 | 38,937.8K |
| 09:40 | 726.16 | 726.83 | 725.52 | 726.24 | 26,443.6K |
| 09:45 | 726.02 | 726.70 | 725.86 | 725.86 | 20,732.8K |
| 09:50 | 725.84 | 726.40 | 725.20 | 725.64 | 84,038.8K |
| 09:55 | 726.01 | 726.57 | 725.73 | 726.45 | 71,310.2K |
| 10:00 | 726.42 | 726.65 | 725.83 | 726.42 | 16,710.2K |
| 10:05 | 726.42 | 727.10 | 726.33 | 726.81 | 11,085.1K |
| 10:10 | 726.63 | 727.45 | 726.44 | 727.26 | 10,602.3K |
| 10:15 | 727.26 | 727.77 | 726.53 | 727.02 | 20,227.6K |
| 10:20 | 726.83 | 727.31 | 726.69 | 727.27 | 25,652.5K |
| 10:25 | 727.02 | 727.22 | 726.36 | 726.75 | 55,871.0K |
| 10:30 | 726.85 | 727.39 | 726.19 | 727.21 | 30,997.5K |
| 10:35 | 727.03 | 727.76 | 725.81 | 725.99 | 33,206.1K |
| 10:40 | 725.80 | 727.05 | 725.80 | 726.59 | 19,205.2K |
| 10:45 | 726.73 | 727.57 | 726.29 | 726.48 | 12,765.7K |
| 10:50 | 726.68 | 727.32 | 726.22 | 726.62 | 21,041.0K |
| 10:55 | 726.57 | 726.77 | 726.06 | 726.49 | 50,695.7K |
| 11:00 | 726.49 | 727.33 | 725.71 | 727.07 | 6,996.8K |
| 11:05 | 727.06 | 727.45 | 726.80 | 727.24 | 23,911.5K |
| 11:10 | 727.24 | 727.63 | 726.83 | 726.91 | 7,617.3K |
| 11:15 | 726.98 | 728.02 | 726.98 | 727.73 | 32,701.2K |
| 11:20 | 727.76 | 728.30 | 727.16 | 727.87 | 20,497.4K |
| 11:25 | 727.90 | 727.90 | 726.87 | 727.28 | 8,731.3K |
| 11:30 | 727.27 | 727.76 | 727.01 | 727.71 | 8,139.5K |
| 11:35 | 727.63 | 727.95 | 727.06 | 727.30 | 12,116.2K |
| 11:40 | 727.33 | 728.21 | 727.09 | 727.30 | 10,926.0K |
| 11:45 | 727.39 | 728.15 | 727.29 | 727.87 | 10,056.4K |
| 11:50 | 727.91 | 728.48 | 727.42 | 728.48 | 9,874.2K |
| 11:55 | 728.32 | 728.32 | 727.09 | 727.27 | 37,834.0K |
| 13:30 | 727.24 | 727.52 | 726.02 | 726.43 | 49,020.9K |
| 13:35 | 726.35 | 727.27 | 725.89 | 726.38 | 17,048.4K |
| 13:40 | 726.42 | 727.15 | 726.25 | 726.69 | 9,437.4K |
| 13:45 | 726.57 | 727.21 | 726.50 | 726.70 | 31,951.4K |
| 13:50 | 726.69 | 727.03 | 725.91 | 726.06 | 43,175.6K |
| 13:55 | 725.80 | 727.18 | 725.70 | 726.87 | 23,777.2K |
| 14:00 | 726.70 | 726.87 | 726.07 | 726.64 | 20,196.2K |
| 14:05 | 726.54 | 727.04 | 726.25 | 726.47 | 17,068.3K |
| 14:10 | 726.46 | 727.25 | 726.16 | 726.90 | 7,330.0K |
| 14:15 | 726.96 | 727.88 | 726.76 | 727.70 | 7,376.2K |
| 14:20 | 727.35 | 727.85 | 726.68 | 727.34 | 8,569.5K |
| 14:25 | 727.04 | 727.55 | 726.68 | 727.30 | 16,666.4K |
| 14:30 | 727.03 | 727.38 | 726.44 | 726.62 | 15,707.5K |
| 14:35 | 726.73 | 726.92 | 725.89 | 726.11 | 15,790.0K |
| 14:40 | 726.25 | 726.69 | 725.99 | 726.02 | 8,388.7K |
| 14:45 | 725.87 | 726.29 | 725.29 | 725.55 | 13,442.2K |
| 14:50 | 725.55 | 726.19 | 725.08 | 725.55 | 7,287.3K |
| 14:55 | 725.23 | 725.81 | 724.74 | 725.33 | 41,691.7K |
| 15:00 | 724.90 | 725.78 | 724.53 | 725.46 | 7,647.3K |
| 15:05 | 725.36 | 726.20 | 725.28 | 726.20 | 10,016.5K |
| 15:10 | 726.17 | 726.49 | 725.20 | 725.81 | 34,800.6K |
| 15:15 | 726.00 | 726.00 | 725.13 | 725.59 | 18,481.6K |
| 15:20 | 725.41 | 726.20 | 725.31 | 725.34 | 11,218.4K |
| 15:25 | 725.33 | 726.08 | 724.96 | 725.28 | 11,902.1K |
| 15:30 | 725.16 | 725.91 | 724.94 | 725.65 | 15,556.0K |
| 15:35 | 725.72 | 726.49 | 725.51 | 725.91 | 40,116.1K |
| 15:40 | 726.03 | 726.34 | 725.20 | 725.92 | 14,169.4K |
| 15:45 | 726.02 | 726.29 | 724.89 | 725.90 | 35,793.3K |
| 16:00 | 723.64 | 723.64 | 723.64 | 723.64 | 132,604.0K |
| 16:35 | 723.64 | 723.64 | 723.64 | 723.64 | 0.0K |