396.84
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 372.00 | 372.74 | 371.38 | 372.04 | 7,913.8K |
| 10:00 | 371.67 | 374.76 | 370.92 | 374.71 | 31,190.2K |
| 10:05 | 374.73 | 374.73 | 372.67 | 372.99 | 22,182.8K |
| 10:10 | 373.00 | 373.30 | 371.18 | 371.20 | 10,710.9K |
| 10:15 | 370.88 | 371.86 | 370.86 | 371.86 | 4,528.9K |
| 10:20 | 371.80 | 371.96 | 371.45 | 371.83 | 13,480.3K |
| 10:25 | 371.49 | 371.88 | 370.87 | 371.54 | 2,578.5K |
| 10:30 | 371.17 | 372.31 | 371.15 | 371.86 | 7,259.5K |
| 10:35 | 371.86 | 371.97 | 371.52 | 371.96 | 4,549.8K |
| 10:40 | 371.28 | 371.99 | 371.28 | 371.94 | 3,031.3K |
| 10:45 | 371.23 | 371.34 | 370.28 | 370.30 | 3,535.6K |
| 10:50 | 371.29 | 371.29 | 369.49 | 369.84 | 4,746.0K |
| 10:55 | 369.51 | 371.54 | 369.51 | 370.87 | 3,463.1K |
| 11:00 | 370.86 | 370.87 | 369.77 | 370.16 | 1,705.5K |
| 11:05 | 370.16 | 370.17 | 368.77 | 368.77 | 3,815.2K |
| 11:10 | 369.43 | 369.43 | 367.91 | 367.99 | 4,074.0K |
| 11:15 | 367.99 | 368.89 | 367.11 | 367.85 | 10,935.3K |
| 11:20 | 368.22 | 368.91 | 367.90 | 368.91 | 3,351.6K |
| 11:25 | 368.23 | 369.35 | 367.96 | 369.35 | 2,464.5K |
| 11:30 | 368.97 | 369.66 | 368.34 | 369.66 | 1,135.1K |
| 11:35 | 369.66 | 369.97 | 368.66 | 369.59 | 1,069.6K |
| 11:40 | 368.91 | 369.92 | 368.90 | 369.92 | 887.6K |
| 11:45 | 369.24 | 370.38 | 368.92 | 370.37 | 391.5K |
| 11:50 | 370.37 | 370.42 | 368.93 | 369.24 | 3,075.9K |
| 11:55 | 368.86 | 370.31 | 368.86 | 370.25 | 1,235.4K |
| 12:00 | 369.25 | 370.30 | 369.23 | 369.23 | 567.0K |
| 12:05 | 369.91 | 370.36 | 368.91 | 369.69 | 917.5K |
| 12:10 | 369.63 | 370.32 | 369.26 | 369.26 | 568.0K |
| 12:15 | 368.94 | 370.34 | 368.94 | 369.98 | 2,249.9K |
| 12:20 | 369.29 | 370.37 | 368.95 | 370.00 | 295.0K |
| 12:25 | 368.96 | 370.04 | 368.96 | 369.91 | 623.1K |
| 12:30 | 369.98 | 369.98 | 369.98 | 369.98 | 6.0K |
| 13:55 | 369.99 | 369.99 | 369.29 | 369.98 | 4,377.6K |
| 14:00 | 369.32 | 370.28 | 369.28 | 369.60 | 2,449.5K |
| 14:05 | 370.23 | 370.55 | 368.44 | 368.44 | 7,500.3K |
| 14:10 | 368.45 | 368.80 | 367.67 | 367.99 | 10,767.9K |
| 14:15 | 368.66 | 368.66 | 365.82 | 366.14 | 8,111.9K |
| 14:20 | 366.81 | 366.91 | 366.10 | 366.15 | 4,078.9K |
| 14:25 | 366.84 | 366.84 | 365.33 | 365.33 | 5,408.1K |
| 14:30 | 365.35 | 365.98 | 364.65 | 365.97 | 6,253.6K |
| 14:35 | 365.29 | 366.33 | 365.29 | 365.31 | 6,105.5K |
| 14:40 | 365.28 | 366.43 | 365.27 | 365.98 | 1,732.6K |
| 14:45 | 365.97 | 366.08 | 364.60 | 365.35 | 2,675.6K |
| 14:50 | 365.73 | 366.41 | 365.02 | 366.37 | 3,487.8K |
| 14:55 | 366.06 | 367.12 | 365.76 | 366.06 | 2,044.3K |
| 15:00 | 366.72 | 367.00 | 365.72 | 365.99 | 1,034.8K |
| 15:05 | 366.32 | 368.19 | 366.32 | 367.14 | 3,262.5K |
| 15:10 | 367.08 | 368.14 | 367.08 | 367.78 | 2,856.0K |
| 15:15 | 368.15 | 368.15 | 366.83 | 367.06 | 2,361.9K |
| 15:20 | 367.06 | 367.41 | 366.03 | 366.35 | 1,961.4K |
| 15:25 | 366.37 | 367.04 | 366.02 | 366.02 | 2,250.3K |
| 15:30 | 366.35 | 367.04 | 366.04 | 366.37 | 2,181.9K |
| 15:35 | 367.42 | 367.42 | 365.99 | 366.35 | 1,309.9K |
| 15:40 | 366.01 | 368.38 | 366.01 | 368.08 | 1,796.5K |
| 15:45 | 368.05 | 368.47 | 368.04 | 368.11 | 1,586.0K |
| 15:50 | 368.11 | 368.87 | 367.45 | 368.87 | 6,424.9K |
| 15:55 | 367.88 | 368.80 | 367.42 | 367.42 | 1,927.5K |
| 16:00 | 368.10 | 368.82 | 367.46 | 368.48 | 2,558.3K |
| 16:05 | 368.11 | 368.79 | 367.35 | 368.08 | 5,154.6K |
| 16:10 | 367.84 | 368.80 | 367.34 | 367.36 | 3,725.8K |
| 16:15 | 368.05 | 368.43 | 367.30 | 368.05 | 5,907.3K |
| 16:20 | 368.05 | 368.43 | 367.28 | 367.28 | 4,254.9K |
| 16:25 | 367.28 | 369.01 | 367.26 | 369.01 | 6,450.7K |
| 16:30 | 368.35 | 368.35 | 368.35 | 368.35 | 14.2K |
| 16:35 | 367.13 | 367.13 | 367.13 | 367.13 | 25,228.2K |
| 16:45 | 367.13 | 367.13 | 367.13 | 367.13 | 802.4K |