396.84
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 372.74 | 372.74 | 372.02 | 372.70 | 20,490.7K |
| 10:00 | 373.05 | 373.86 | 372.01 | 373.19 | 10,814.0K |
| 10:05 | 373.19 | 374.78 | 372.82 | 374.78 | 8,102.5K |
| 10:10 | 374.75 | 375.44 | 374.33 | 374.82 | 6,124.6K |
| 10:15 | 375.83 | 378.55 | 375.15 | 377.64 | 52,447.2K |
| 10:20 | 376.97 | 377.97 | 376.53 | 376.92 | 13,329.8K |
| 10:25 | 377.69 | 378.37 | 377.23 | 377.56 | 5,111.2K |
| 10:30 | 378.94 | 380.69 | 378.68 | 380.39 | 12,430.0K |
| 10:35 | 381.09 | 381.09 | 377.90 | 379.30 | 14,294.3K |
| 10:40 | 379.30 | 379.39 | 376.58 | 377.24 | 7,303.1K |
| 10:45 | 377.25 | 378.31 | 377.17 | 377.90 | 2,904.0K |
| 10:50 | 377.96 | 378.70 | 377.25 | 378.00 | 3,135.0K |
| 10:55 | 377.32 | 378.01 | 376.82 | 377.17 | 3,328.9K |
| 11:00 | 377.58 | 378.63 | 377.58 | 378.63 | 1,974.4K |
| 11:05 | 377.95 | 378.64 | 377.62 | 378.00 | 3,504.7K |
| 11:10 | 377.62 | 378.67 | 377.59 | 378.28 | 1,188.3K |
| 11:15 | 377.90 | 378.68 | 377.21 | 377.55 | 2,151.1K |
| 11:20 | 377.61 | 378.29 | 376.65 | 376.99 | 1,020.5K |
| 11:25 | 376.93 | 378.73 | 376.59 | 378.35 | 3,147.6K |
| 11:30 | 377.99 | 378.67 | 377.92 | 377.92 | 3,062.4K |
| 11:35 | 378.64 | 378.99 | 378.23 | 378.99 | 1,776.9K |
| 11:40 | 379.05 | 379.72 | 378.68 | 379.03 | 2,074.7K |
| 11:45 | 379.03 | 379.03 | 377.85 | 378.04 | 2,253.8K |
| 11:50 | 377.95 | 379.16 | 377.62 | 378.47 | 3,095.6K |
| 11:55 | 378.12 | 380.55 | 378.12 | 380.55 | 7,488.1K |
| 12:00 | 380.52 | 380.60 | 379.50 | 379.50 | 2,494.1K |
| 12:05 | 379.49 | 380.17 | 378.70 | 379.39 | 4,015.4K |
| 12:10 | 378.71 | 379.07 | 377.64 | 379.07 | 2,491.3K |
| 12:15 | 379.07 | 379.13 | 377.75 | 378.79 | 1,052.8K |
| 12:20 | 378.79 | 378.79 | 378.04 | 378.35 | 808.5K |
| 12:25 | 377.65 | 378.70 | 377.63 | 378.38 | 813.8K |
| 12:30 | 378.34 | 378.34 | 378.34 | 378.34 | 88.0K |
| 13:55 | 379.34 | 379.34 | 378.27 | 378.27 | 4,449.6K |
| 14:00 | 378.65 | 379.64 | 378.59 | 378.64 | 3,333.1K |
| 14:05 | 378.64 | 379.73 | 378.64 | 378.66 | 1,640.7K |
| 14:10 | 378.66 | 379.40 | 378.60 | 379.40 | 1,679.7K |
| 14:15 | 378.72 | 379.76 | 377.95 | 377.97 | 2,553.6K |
| 14:20 | 377.96 | 378.67 | 377.28 | 378.67 | 5,048.9K |
| 14:25 | 378.66 | 378.66 | 377.95 | 378.37 | 3,332.9K |
| 14:30 | 378.37 | 379.04 | 377.97 | 377.97 | 1,981.4K |
| 14:35 | 377.99 | 378.38 | 377.99 | 378.37 | 1,313.1K |
| 14:40 | 378.05 | 378.66 | 377.90 | 378.66 | 2,108.5K |
| 14:45 | 377.97 | 379.04 | 377.97 | 379.04 | 871.5K |
| 14:50 | 379.04 | 379.05 | 377.59 | 377.98 | 923.8K |
| 14:55 | 377.95 | 378.99 | 376.85 | 377.55 | 3,939.2K |
| 15:00 | 377.17 | 378.71 | 377.17 | 378.32 | 17,032.0K |
| 15:05 | 378.32 | 379.00 | 378.02 | 378.32 | 5,566.3K |
| 15:10 | 378.32 | 379.44 | 378.32 | 379.44 | 571.1K |
| 15:15 | 379.05 | 379.05 | 377.68 | 378.09 | 609.0K |
| 15:20 | 378.09 | 378.74 | 377.35 | 377.35 | 1,552.4K |
| 15:25 | 377.67 | 378.73 | 377.33 | 378.00 | 988.2K |
| 15:30 | 378.33 | 378.77 | 377.65 | 378.39 | 912.3K |
| 15:35 | 378.34 | 378.69 | 377.67 | 378.02 | 726.6K |
| 15:40 | 377.95 | 378.32 | 377.26 | 377.31 | 1,723.6K |
| 15:45 | 378.37 | 378.42 | 377.31 | 378.06 | 1,476.7K |
| 15:50 | 377.38 | 378.33 | 377.30 | 378.00 | 2,465.6K |
| 15:55 | 378.01 | 378.37 | 377.59 | 377.97 | 1,175.1K |
| 16:00 | 377.97 | 378.34 | 377.23 | 377.60 | 1,787.2K |
| 16:05 | 377.60 | 378.36 | 377.29 | 378.00 | 1,079.7K |
| 16:10 | 378.37 | 378.69 | 377.22 | 378.31 | 2,081.6K |
| 16:15 | 377.57 | 378.37 | 377.25 | 378.23 | 2,927.4K |
| 16:20 | 377.58 | 378.39 | 377.31 | 377.65 | 4,098.7K |
| 16:25 | 378.75 | 378.75 | 377.26 | 378.38 | 3,661.3K |
| 16:30 | 378.05 | 378.05 | 378.05 | 378.05 | 77.3K |
| 16:35 | 378.42 | 378.42 | 378.42 | 378.42 | 27,171.6K |
| 16:40 | 378.42 | 378.42 | 378.42 | 378.42 | 0.1K |