396.84
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 378.59 | 380.62 | 378.59 | 380.62 | 18,107.0K |
| 10:00 | 379.92 | 380.28 | 375.14 | 376.17 | 27,053.2K |
| 10:05 | 376.17 | 376.50 | 374.34 | 374.34 | 7,789.2K |
| 10:10 | 374.70 | 374.70 | 371.57 | 372.32 | 6,657.6K |
| 10:15 | 372.95 | 374.01 | 372.27 | 373.34 | 4,525.6K |
| 10:20 | 372.66 | 373.34 | 370.52 | 371.18 | 5,467.8K |
| 10:25 | 371.85 | 371.91 | 371.15 | 371.52 | 3,430.6K |
| 10:30 | 370.86 | 371.25 | 367.66 | 369.04 | 8,115.1K |
| 10:35 | 369.04 | 369.33 | 368.63 | 368.96 | 15,895.7K |
| 10:40 | 368.96 | 369.00 | 367.88 | 368.56 | 5,936.1K |
| 10:45 | 367.88 | 370.34 | 367.87 | 369.67 | 8,267.2K |
| 10:50 | 369.71 | 369.71 | 368.01 | 368.67 | 1,833.2K |
| 10:55 | 368.68 | 369.08 | 367.60 | 368.75 | 3,727.1K |
| 11:00 | 368.08 | 369.00 | 367.30 | 367.66 | 4,820.4K |
| 11:05 | 367.98 | 367.98 | 366.23 | 366.23 | 5,134.3K |
| 11:10 | 366.24 | 366.24 | 365.37 | 366.06 | 4,673.4K |
| 11:15 | 366.06 | 366.52 | 365.80 | 366.52 | 7,777.1K |
| 11:20 | 366.51 | 367.55 | 366.51 | 367.27 | 3,982.5K |
| 11:25 | 367.23 | 367.51 | 366.46 | 367.49 | 2,519.1K |
| 11:30 | 367.19 | 368.09 | 366.79 | 367.79 | 5,180.0K |
| 11:35 | 367.11 | 368.91 | 367.09 | 368.91 | 3,131.8K |
| 11:40 | 368.61 | 368.93 | 367.55 | 368.53 | 1,604.4K |
| 11:45 | 368.54 | 368.59 | 368.16 | 368.20 | 1,051.3K |
| 11:50 | 367.52 | 368.26 | 366.87 | 367.93 | 902.2K |
| 11:55 | 367.91 | 369.00 | 367.91 | 368.62 | 6,992.9K |
| 12:00 | 368.95 | 369.02 | 368.57 | 368.60 | 2,124.4K |
| 12:05 | 368.98 | 369.34 | 368.58 | 369.34 | 2,212.3K |
| 12:10 | 369.33 | 369.33 | 368.56 | 368.87 | 1,614.8K |
| 12:15 | 368.88 | 369.64 | 368.27 | 368.27 | 1,900.2K |
| 12:20 | 368.27 | 368.63 | 367.92 | 368.30 | 1,434.9K |
| 12:25 | 367.97 | 368.70 | 367.92 | 368.70 | 871.1K |
| 12:30 | 368.72 | 368.72 | 368.72 | 368.72 | 11.6K |
| 13:55 | 368.92 | 369.34 | 368.64 | 368.97 | 2,471.6K |
| 14:00 | 368.97 | 370.12 | 368.97 | 370.09 | 5,342.7K |
| 14:05 | 370.08 | 370.10 | 369.30 | 369.38 | 4,567.5K |
| 14:10 | 369.36 | 370.11 | 368.67 | 369.41 | 3,340.9K |
| 14:15 | 369.03 | 370.09 | 369.03 | 369.34 | 726.5K |
| 14:20 | 369.29 | 370.03 | 368.96 | 369.38 | 1,088.1K |
| 14:25 | 369.38 | 370.47 | 368.72 | 370.45 | 3,095.7K |
| 14:30 | 370.84 | 373.57 | 370.84 | 373.57 | 15,567.7K |
| 14:35 | 372.87 | 372.97 | 371.86 | 371.91 | 8,541.5K |
| 14:40 | 371.52 | 372.60 | 371.52 | 371.55 | 2,707.2K |
| 14:45 | 371.55 | 374.95 | 371.54 | 374.95 | 3,575.3K |
| 14:50 | 375.29 | 375.29 | 373.86 | 373.86 | 12,912.9K |
| 14:55 | 374.48 | 375.21 | 373.49 | 373.49 | 5,583.3K |
| 15:00 | 374.85 | 374.85 | 373.83 | 374.48 | 3,568.5K |
| 15:05 | 374.16 | 374.84 | 374.13 | 374.84 | 3,154.2K |
| 15:10 | 374.15 | 374.49 | 374.11 | 374.15 | 2,205.9K |
| 15:15 | 374.15 | 374.91 | 374.14 | 374.17 | 1,537.8K |
| 15:20 | 374.18 | 374.51 | 373.41 | 373.50 | 2,797.3K |
| 15:25 | 373.50 | 374.52 | 373.50 | 373.56 | 1,050.9K |
| 15:30 | 373.57 | 373.94 | 372.81 | 372.81 | 2,676.7K |
| 15:35 | 372.81 | 373.92 | 371.44 | 371.44 | 4,222.0K |
| 15:40 | 371.44 | 373.13 | 371.37 | 372.36 | 3,668.4K |
| 15:45 | 372.04 | 372.38 | 371.35 | 371.99 | 4,875.0K |
| 15:50 | 372.01 | 372.05 | 370.95 | 371.31 | 1,230.9K |
| 15:55 | 371.28 | 372.69 | 371.28 | 372.69 | 1,484.0K |
| 16:00 | 372.69 | 373.44 | 372.69 | 373.43 | 1,611.9K |
| 16:05 | 373.43 | 373.75 | 372.39 | 372.39 | 4,683.9K |
| 16:10 | 372.76 | 373.72 | 372.39 | 372.71 | 1,234.9K |
| 16:15 | 372.31 | 373.35 | 372.29 | 372.71 | 3,976.3K |
| 16:20 | 372.71 | 372.73 | 371.33 | 371.33 | 1,840.7K |
| 16:25 | 371.73 | 372.74 | 371.30 | 372.43 | 3,868.8K |
| 16:30 | 372.01 | 372.01 | 372.01 | 372.01 | 98.1K |
| 16:35 | 371.96 | 371.96 | 371.96 | 371.96 | 24,205.3K |
| 16:40 | 371.96 | 371.96 | 371.96 | 371.96 | 53.8K |