417.76
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 272.00 | 272.43 | 271.71 | 271.97 | 14,686.1K |
| 10:00 | 271.99 | 272.73 | 270.75 | 271.41 | 6,079.3K |
| 10:05 | 271.08 | 271.16 | 270.09 | 270.17 | 14,918.4K |
| 10:10 | 270.59 | 270.59 | 268.75 | 268.75 | 5,916.7K |
| 10:15 | 267.73 | 268.00 | 265.93 | 265.96 | 6,886.6K |
| 10:20 | 265.87 | 267.20 | 265.14 | 266.87 | 7,762.3K |
| 10:25 | 266.88 | 266.95 | 265.55 | 266.17 | 4,302.2K |
| 10:30 | 266.19 | 266.57 | 264.82 | 266.22 | 7,043.5K |
| 10:35 | 266.28 | 267.66 | 266.23 | 266.93 | 3,858.7K |
| 10:40 | 266.92 | 267.75 | 266.92 | 267.41 | 4,612.9K |
| 10:45 | 268.12 | 268.12 | 266.65 | 267.07 | 2,386.7K |
| 10:50 | 267.01 | 267.71 | 266.68 | 267.36 | 3,569.7K |
| 10:55 | 267.68 | 268.50 | 267.46 | 267.84 | 4,325.5K |
| 11:00 | 267.84 | 268.50 | 266.98 | 267.04 | 3,072.4K |
| 11:05 | 267.38 | 267.75 | 266.63 | 267.68 | 2,017.5K |
| 11:10 | 267.36 | 267.82 | 266.74 | 266.92 | 4,097.5K |
| 11:15 | 266.98 | 267.35 | 266.89 | 267.26 | 1,520.4K |
| 11:20 | 267.26 | 268.00 | 266.59 | 267.63 | 4,117.0K |
| 11:25 | 267.63 | 267.67 | 266.95 | 267.05 | 2,391.5K |
| 11:30 | 267.39 | 267.73 | 266.95 | 266.95 | 1,220.9K |
| 11:35 | 266.95 | 268.48 | 266.95 | 267.43 | 2,241.9K |
| 11:40 | 267.81 | 268.23 | 267.40 | 268.23 | 1,371.8K |
| 11:45 | 267.90 | 267.91 | 267.07 | 267.13 | 3,387.0K |
| 11:50 | 267.44 | 268.69 | 267.01 | 268.69 | 2,619.4K |
| 11:55 | 268.64 | 268.70 | 267.94 | 268.35 | 988.1K |
| 12:00 | 268.70 | 269.15 | 267.99 | 269.08 | 5,064.1K |
| 12:05 | 269.11 | 269.47 | 268.42 | 268.81 | 2,647.4K |
| 12:10 | 268.82 | 268.82 | 268.39 | 268.39 | 1,402.4K |
| 12:15 | 268.82 | 269.20 | 268.17 | 268.50 | 3,221.6K |
| 12:20 | 268.50 | 268.87 | 267.40 | 268.14 | 8,210.6K |
| 12:25 | 268.14 | 268.79 | 267.72 | 268.10 | 1,873.4K |
| 12:30 | 268.11 | 268.11 | 268.11 | 268.11 | 28.8K |
| 13:55 | 267.61 | 268.00 | 266.97 | 267.28 | 4,086.9K |
| 14:00 | 267.28 | 267.67 | 266.24 | 266.25 | 6,689.9K |
| 14:05 | 266.64 | 267.43 | 266.37 | 266.80 | 3,717.0K |
| 14:10 | 266.80 | 267.45 | 266.40 | 267.02 | 1,596.5K |
| 14:15 | 267.03 | 267.78 | 266.68 | 267.06 | 1,896.0K |
| 14:20 | 266.68 | 267.85 | 266.68 | 267.84 | 1,129.4K |
| 14:25 | 267.85 | 267.85 | 266.80 | 267.41 | 4,175.7K |
| 14:30 | 267.80 | 268.10 | 267.01 | 268.09 | 1,156.2K |
| 14:35 | 268.16 | 268.16 | 267.09 | 267.72 | 502.3K |
| 14:40 | 267.73 | 268.20 | 267.44 | 268.20 | 1,737.6K |
| 14:45 | 267.94 | 268.29 | 267.55 | 267.93 | 1,552.2K |
| 14:50 | 268.00 | 268.38 | 267.48 | 267.51 | 1,538.0K |
| 14:55 | 267.17 | 268.21 | 267.15 | 267.53 | 2,145.7K |
| 15:00 | 267.21 | 267.58 | 266.76 | 267.45 | 9,170.1K |
| 15:05 | 267.11 | 268.20 | 266.82 | 268.15 | 1,521.5K |
| 15:10 | 268.14 | 268.20 | 267.15 | 267.15 | 9,203.0K |
| 15:15 | 267.53 | 267.59 | 266.82 | 267.16 | 736.8K |
| 15:20 | 266.82 | 267.52 | 266.82 | 267.17 | 4,920.4K |
| 15:25 | 267.10 | 267.78 | 267.10 | 267.78 | 5,480.6K |
| 15:30 | 267.90 | 268.34 | 267.53 | 267.65 | 6,149.5K |
| 15:35 | 267.65 | 268.44 | 267.65 | 268.11 | 2,329.7K |
| 15:40 | 268.46 | 269.19 | 268.13 | 269.16 | 3,001.3K |
| 15:45 | 269.18 | 270.27 | 269.18 | 269.88 | 4,148.5K |
| 15:50 | 270.27 | 270.92 | 269.91 | 269.91 | 2,157.3K |
| 15:55 | 270.25 | 270.52 | 269.32 | 269.66 | 4,063.6K |
| 16:00 | 269.64 | 270.12 | 269.44 | 269.73 | 1,756.3K |
| 16:05 | 269.73 | 270.05 | 269.28 | 269.66 | 2,639.6K |
| 16:10 | 268.98 | 269.94 | 268.20 | 268.27 | 4,457.9K |
| 16:15 | 268.25 | 268.98 | 268.20 | 268.25 | 2,129.0K |
| 16:20 | 268.23 | 268.70 | 268.18 | 268.70 | 3,309.4K |
| 16:25 | 268.64 | 268.96 | 267.86 | 268.27 | 3,620.9K |
| 16:30 | 268.61 | 268.61 | 268.61 | 268.61 | 184.4K |
| 16:35 | 269.42 | 269.42 | 269.42 | 269.42 | 17,277.3K |
| 16:40 | 269.42 | 269.42 | 269.42 | 269.42 | 0.2K |