269.75
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 279.90 | 280.01 | 272.28 | 276.73 | 538.0K |
| 09:35 | 276.73 | 280.87 | 276.73 | 280.57 | 256.6K |
| 09:40 | 280.50 | 283.86 | 279.04 | 282.80 | 291.9K |
| 09:45 | 283.00 | 283.00 | 277.07 | 277.30 | 205.3K |
| 09:50 | 278.20 | 280.39 | 277.11 | 280.30 | 187.5K |
| 09:55 | 280.41 | 280.80 | 279.53 | 280.07 | 106.1K |
| 10:00 | 279.53 | 279.80 | 278.00 | 279.00 | 100.0K |
| 10:05 | 279.22 | 281.79 | 279.03 | 281.77 | 143.3K |
| 10:10 | 281.70 | 283.00 | 280.21 | 283.00 | 130.0K |
| 10:15 | 283.00 | 283.25 | 282.00 | 282.27 | 125.5K |
| 10:20 | 282.12 | 283.50 | 282.00 | 282.59 | 105.1K |
| 10:25 | 282.87 | 283.73 | 281.42 | 281.50 | 146.3K |
| 10:30 | 281.42 | 281.68 | 280.80 | 281.08 | 65.9K |
| 10:35 | 281.00 | 282.97 | 281.00 | 281.97 | 82.3K |
| 10:40 | 281.97 | 282.27 | 280.66 | 281.00 | 66.5K |
| 10:45 | 280.84 | 281.45 | 280.01 | 280.59 | 41.4K |
| 10:50 | 280.60 | 280.71 | 279.50 | 280.02 | 76.9K |
| 10:55 | 280.00 | 280.01 | 278.62 | 279.40 | 118.7K |
| 11:00 | 280.00 | 280.00 | 278.79 | 278.79 | 74.3K |
| 11:05 | 278.79 | 278.89 | 277.78 | 277.90 | 83.1K |
| 11:10 | 277.90 | 279.21 | 277.87 | 277.87 | 54.5K |
| 11:15 | 277.86 | 278.67 | 277.00 | 277.75 | 121.1K |
| 11:20 | 277.70 | 278.05 | 276.83 | 277.70 | 228.7K |
| 11:25 | 277.35 | 278.12 | 276.91 | 278.00 | 81.6K |
| 11:30 | 278.00 | 278.00 | 278.00 | 278.00 | 0.1K |
| 13:00 | 278.01 | 278.33 | 276.72 | 277.00 | 157.6K |
| 13:05 | 277.00 | 277.80 | 276.32 | 277.03 | 89.4K |
| 13:10 | 277.27 | 277.27 | 275.00 | 275.24 | 120.5K |
| 13:15 | 275.24 | 275.79 | 274.48 | 274.50 | 209.3K |
| 13:20 | 274.45 | 276.70 | 274.40 | 276.42 | 183.3K |
| 13:25 | 276.42 | 277.60 | 276.00 | 276.80 | 100.7K |
| 13:30 | 276.95 | 278.50 | 276.52 | 277.23 | 90.7K |
| 13:35 | 277.79 | 278.61 | 277.25 | 278.61 | 74.7K |
| 13:40 | 278.67 | 279.30 | 277.90 | 277.90 | 68.4K |
| 13:45 | 277.77 | 279.15 | 277.37 | 278.03 | 66.1K |
| 13:50 | 278.00 | 278.00 | 277.00 | 277.76 | 40.1K |
| 13:55 | 277.08 | 277.56 | 276.06 | 277.10 | 72.9K |
| 14:00 | 277.54 | 278.18 | 276.50 | 277.82 | 72.8K |
| 14:05 | 277.00 | 280.47 | 277.00 | 280.02 | 131.2K |
| 14:10 | 280.02 | 280.69 | 279.00 | 280.69 | 147.2K |
| 14:15 | 280.71 | 281.88 | 279.62 | 280.93 | 109.4K |
| 14:20 | 280.93 | 283.00 | 280.58 | 282.60 | 268.7K |
| 14:25 | 282.28 | 283.49 | 281.06 | 283.03 | 147.4K |
| 14:30 | 283.00 | 283.00 | 281.35 | 281.86 | 63.3K |
| 14:35 | 281.86 | 282.61 | 281.60 | 282.14 | 55.6K |
| 14:40 | 282.15 | 282.50 | 280.83 | 281.90 | 107.3K |
| 14:45 | 281.51 | 283.90 | 281.12 | 283.20 | 210.1K |
| 14:50 | 283.21 | 285.28 | 283.00 | 285.22 | 348.8K |
| 14:55 | 285.33 | 286.19 | 285.05 | 286.19 | 217.6K |
| 15:40 | 286.10 | 286.10 | 286.10 | 286.10 | 0.0K |