503.75
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 450.05 | 454.95 | 445.00 | 452.65 | 19.1K |
| 09:20 | 452.00 | 456.70 | 440.00 | 440.00 | 11.1K |
| 09:25 | 438.00 | 441.90 | 436.80 | 436.80 | 2.8K |
| 09:30 | 436.75 | 442.10 | 433.95 | 442.05 | 3.2K |
| 09:35 | 442.00 | 442.40 | 438.00 | 440.95 | 1.0K |
| 09:40 | 441.95 | 441.95 | 437.75 | 437.75 | 1.0K |
| 09:45 | 438.20 | 443.35 | 438.15 | 442.10 | 1.1K |
| 09:50 | 443.75 | 443.75 | 439.60 | 441.15 | 4.3K |
| 09:55 | 440.70 | 442.60 | 440.70 | 442.20 | 0.8K |
| 10:00 | 441.85 | 441.85 | 438.10 | 438.10 | 0.4K |
| 10:05 | 437.35 | 437.35 | 432.90 | 433.90 | 2.6K |
| 10:10 | 433.70 | 437.75 | 432.50 | 437.75 | 0.5K |
| 10:15 | 436.30 | 438.65 | 434.65 | 434.65 | 0.5K |
| 10:20 | 435.00 | 435.00 | 427.95 | 430.85 | 1.1K |
| 10:25 | 435.05 | 436.90 | 434.00 | 434.00 | 0.5K |
| 10:30 | 433.65 | 435.65 | 430.90 | 435.65 | 1.1K |
| 10:35 | 433.70 | 433.70 | 432.10 | 433.15 | 0.2K |
| 10:40 | 433.25 | 433.25 | 431.00 | 432.85 | 0.1K |
| 10:45 | 434.15 | 434.15 | 433.75 | 433.75 | 0.1K |
| 10:50 | 434.50 | 434.90 | 433.60 | 434.85 | 0.6K |
| 10:55 | 435.15 | 435.15 | 434.75 | 434.75 | 0.0K |
| 11:00 | 433.75 | 434.15 | 433.75 | 434.15 | 0.1K |
| 11:05 | 434.50 | 435.00 | 434.30 | 434.30 | 0.1K |
| 11:10 | 434.50 | 434.50 | 433.50 | 433.50 | 0.0K |
| 11:15 | 434.60 | 434.60 | 433.65 | 433.65 | 0.1K |
| 11:20 | 434.30 | 436.00 | 434.00 | 435.00 | 1.3K |
| 11:25 | 435.40 | 438.10 | 435.40 | 437.00 | 0.7K |
| 11:30 | 436.15 | 436.15 | 435.70 | 436.00 | 0.1K |
| 11:35 | 436.00 | 441.25 | 435.65 | 440.50 | 0.9K |
| 11:40 | 440.50 | 444.05 | 440.00 | 440.00 | 1.1K |
| 11:45 | 440.00 | 440.00 | 438.30 | 438.30 | 0.2K |
| 11:50 | 442.00 | 447.05 | 442.00 | 443.30 | 0.8K |
| 11:55 | 442.50 | 443.50 | 442.25 | 443.50 | 0.2K |
| 12:00 | 443.15 | 443.45 | 443.15 | 443.35 | 0.0K |
| 12:05 | 443.35 | 445.95 | 442.55 | 442.55 | 4.9K |
| 12:10 | 443.95 | 446.15 | 441.80 | 441.90 | 0.6K |
| 12:15 | 441.25 | 441.65 | 439.30 | 440.95 | 0.4K |
| 12:20 | 441.00 | 443.00 | 440.65 | 441.05 | 0.6K |
| 12:25 | 442.30 | 442.30 | 442.30 | 442.30 | 0.1K |
| 12:30 | 441.10 | 441.65 | 441.00 | 441.00 | 0.1K |
| 12:35 | 441.10 | 441.50 | 440.10 | 440.60 | 0.1K |
| 12:40 | 441.00 | 444.45 | 441.00 | 442.45 | 0.1K |
| 12:45 | 442.10 | 442.95 | 441.60 | 442.15 | 0.1K |
| 12:55 | 443.00 | 452.75 | 443.00 | 450.10 | 3.1K |
| 13:00 | 448.90 | 453.00 | 448.00 | 449.50 | 0.9K |
| 13:05 | 448.00 | 454.30 | 448.00 | 449.55 | 0.7K |
| 13:10 | 447.45 | 448.25 | 445.10 | 445.10 | 1.2K |
| 13:15 | 445.55 | 445.55 | 442.40 | 442.40 | 2.8K |
| 13:20 | 442.35 | 442.65 | 441.25 | 441.40 | 0.6K |
| 13:25 | 439.85 | 442.40 | 439.85 | 442.40 | 0.3K |
| 13:30 | 444.20 | 444.75 | 442.75 | 444.75 | 0.8K |
| 13:35 | 444.65 | 444.65 | 443.00 | 443.40 | 1.2K |
| 13:40 | 444.40 | 447.00 | 444.40 | 447.00 | 0.4K |
| 13:45 | 445.95 | 446.00 | 444.80 | 446.00 | 0.3K |
| 13:50 | 447.00 | 451.00 | 447.00 | 451.00 | 1.7K |
| 13:55 | 449.35 | 456.95 | 448.75 | 452.15 | 14.2K |
| 14:00 | 451.05 | 452.10 | 447.60 | 449.65 | 2.1K |
| 14:05 | 450.30 | 457.30 | 450.30 | 455.10 | 0.7K |
| 14:10 | 455.20 | 460.00 | 455.10 | 459.00 | 11.3K |
| 14:15 | 459.00 | 460.35 | 452.30 | 453.75 | 4.0K |
| 14:20 | 454.45 | 454.45 | 452.60 | 453.20 | 0.6K |
| 14:25 | 453.20 | 455.15 | 453.20 | 454.25 | 0.4K |
| 14:30 | 456.20 | 456.20 | 454.45 | 455.10 | 0.4K |
| 14:35 | 454.15 | 455.15 | 453.30 | 454.00 | 0.7K |
| 14:40 | 455.10 | 455.10 | 452.95 | 453.40 | 0.3K |
| 14:45 | 453.20 | 455.30 | 451.60 | 453.15 | 4.8K |
| 14:50 | 453.20 | 455.30 | 453.00 | 455.30 | 1.0K |
| 14:55 | 454.85 | 456.40 | 453.55 | 455.15 | 0.9K |
| 15:00 | 458.00 | 458.00 | 432.55 | 437.75 | 3.5K |
| 15:05 | 437.75 | 441.25 | 437.75 | 441.25 | 1.5K |
| 15:10 | 440.25 | 443.50 | 440.25 | 441.40 | 0.4K |
| 15:15 | 441.20 | 441.20 | 437.10 | 437.10 | 1.2K |
| 15:20 | 436.70 | 437.50 | 433.30 | 433.70 | 0.7K |
| 15:25 | 433.00 | 440.45 | 428.65 | 440.45 | 1.1K |