269.75
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 287.88 | 287.88 | 283.70 | 284.86 | 585.6K |
| 09:35 | 284.30 | 285.57 | 278.00 | 281.80 | 887.9K |
| 09:40 | 281.80 | 288.65 | 281.80 | 287.25 | 312.1K |
| 09:45 | 287.20 | 290.00 | 286.26 | 287.22 | 290.2K |
| 09:50 | 287.25 | 289.50 | 287.22 | 289.50 | 179.2K |
| 09:55 | 289.50 | 291.80 | 289.13 | 291.80 | 182.6K |
| 10:00 | 291.90 | 292.81 | 289.98 | 290.60 | 215.2K |
| 10:05 | 290.58 | 292.80 | 290.13 | 292.00 | 211.5K |
| 10:10 | 292.11 | 300.00 | 292.00 | 299.31 | 852.5K |
| 10:15 | 299.40 | 300.50 | 296.00 | 296.11 | 403.7K |
| 10:20 | 296.14 | 303.00 | 296.14 | 301.11 | 614.9K |
| 10:25 | 301.19 | 306.18 | 301.00 | 303.99 | 572.6K |
| 10:30 | 303.96 | 303.96 | 299.99 | 300.26 | 213.6K |
| 10:35 | 300.27 | 301.66 | 300.00 | 301.00 | 182.5K |
| 10:40 | 300.30 | 303.58 | 300.30 | 302.98 | 171.2K |
| 10:45 | 302.91 | 303.64 | 301.76 | 303.38 | 116.1K |
| 10:50 | 302.80 | 303.59 | 301.25 | 302.00 | 73.5K |
| 10:55 | 301.92 | 302.79 | 299.80 | 300.10 | 97.9K |
| 11:00 | 300.10 | 300.80 | 297.00 | 297.51 | 112.5K |
| 11:05 | 297.51 | 299.30 | 296.74 | 296.74 | 105.0K |
| 11:10 | 296.74 | 298.70 | 295.50 | 298.59 | 90.4K |
| 11:15 | 298.57 | 298.57 | 296.88 | 298.11 | 68.6K |
| 11:20 | 298.11 | 298.80 | 297.00 | 298.58 | 72.5K |
| 11:25 | 298.41 | 299.98 | 296.89 | 297.00 | 98.3K |
| 11:30 | 296.88 | 296.88 | 296.88 | 296.88 | 1.8K |
| 13:00 | 296.30 | 297.95 | 294.25 | 295.00 | 292.2K |
| 13:05 | 295.00 | 296.00 | 290.60 | 290.60 | 283.2K |
| 13:10 | 290.37 | 291.20 | 288.30 | 288.30 | 247.3K |
| 13:15 | 288.11 | 288.93 | 286.50 | 286.70 | 264.6K |
| 13:20 | 287.10 | 287.99 | 286.01 | 286.80 | 257.5K |
| 13:25 | 286.01 | 287.00 | 285.10 | 287.00 | 189.2K |
| 13:30 | 287.80 | 290.27 | 287.80 | 289.00 | 101.5K |
| 13:35 | 288.98 | 290.50 | 288.03 | 289.79 | 84.9K |
| 13:40 | 289.79 | 292.75 | 289.06 | 290.88 | 168.6K |
| 13:45 | 290.88 | 291.34 | 288.77 | 290.80 | 73.6K |
| 13:50 | 290.74 | 291.20 | 290.00 | 290.90 | 48.2K |
| 13:55 | 290.90 | 291.18 | 287.51 | 287.60 | 90.0K |
| 14:00 | 287.61 | 288.98 | 287.00 | 287.14 | 120.6K |
| 14:05 | 287.10 | 288.02 | 285.78 | 285.95 | 127.1K |
| 14:10 | 285.91 | 285.95 | 282.80 | 284.99 | 355.4K |
| 14:15 | 285.00 | 287.98 | 284.58 | 287.80 | 153.2K |
| 14:20 | 287.90 | 287.90 | 286.40 | 287.15 | 81.3K |
| 14:25 | 287.16 | 287.16 | 284.00 | 284.43 | 118.2K |
| 14:30 | 284.46 | 286.81 | 284.37 | 285.89 | 83.7K |
| 14:35 | 285.20 | 285.87 | 282.58 | 282.58 | 152.4K |
| 14:40 | 282.58 | 283.03 | 279.00 | 283.03 | 390.9K |
| 14:45 | 283.03 | 283.98 | 282.00 | 282.50 | 185.5K |
| 14:50 | 282.50 | 283.98 | 282.46 | 283.97 | 178.1K |
| 14:55 | 283.97 | 283.98 | 283.33 | 283.33 | 95.3K |
| 15:40 | 283.30 | 283.30 | 283.30 | 283.30 | 0.0K |