396.84
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 377.03 | 377.07 | 376.60 | 377.07 | 16,411.0K |
| 10:00 | 377.43 | 379.00 | 377.43 | 378.92 | 17,739.3K |
| 10:05 | 378.96 | 380.46 | 378.96 | 379.44 | 10,826.0K |
| 10:10 | 378.79 | 380.15 | 378.66 | 380.12 | 7,191.7K |
| 10:15 | 380.12 | 380.79 | 379.41 | 379.41 | 3,566.1K |
| 10:20 | 380.04 | 380.10 | 378.98 | 379.04 | 5,855.9K |
| 10:25 | 379.35 | 379.94 | 378.94 | 379.94 | 13,630.8K |
| 10:30 | 380.33 | 380.33 | 378.19 | 378.19 | 8,199.5K |
| 10:35 | 378.20 | 379.18 | 378.19 | 378.23 | 3,459.0K |
| 10:40 | 378.85 | 378.92 | 377.48 | 377.54 | 10,121.2K |
| 10:45 | 377.54 | 377.81 | 376.27 | 376.62 | 7,362.7K |
| 10:50 | 376.66 | 377.62 | 376.17 | 376.18 | 4,501.2K |
| 10:55 | 376.51 | 377.25 | 376.16 | 376.17 | 8,649.6K |
| 11:00 | 376.18 | 377.21 | 376.04 | 376.04 | 4,590.7K |
| 11:05 | 376.09 | 377.11 | 376.00 | 376.34 | 2,208.5K |
| 11:10 | 377.07 | 377.95 | 376.74 | 377.95 | 5,678.2K |
| 11:15 | 377.98 | 378.32 | 376.91 | 377.25 | 2,346.1K |
| 11:20 | 377.25 | 378.72 | 377.01 | 377.70 | 1,620.2K |
| 11:25 | 377.70 | 378.32 | 376.91 | 377.63 | 529.4K |
| 11:30 | 377.26 | 377.96 | 376.90 | 377.84 | 1,163.2K |
| 11:35 | 377.87 | 378.31 | 375.88 | 375.88 | 4,572.4K |
| 11:40 | 375.86 | 376.90 | 375.79 | 376.90 | 3,843.5K |
| 11:45 | 376.22 | 376.92 | 375.82 | 375.82 | 5,243.9K |
| 11:50 | 376.49 | 377.21 | 375.76 | 376.18 | 1,737.8K |
| 11:55 | 376.18 | 377.19 | 375.74 | 375.82 | 2,581.3K |
| 12:00 | 375.82 | 377.22 | 375.80 | 377.22 | 937.8K |
| 12:05 | 377.22 | 377.22 | 376.14 | 376.87 | 1,440.4K |
| 12:10 | 376.87 | 377.18 | 376.10 | 376.74 | 4,984.9K |
| 12:15 | 376.06 | 377.11 | 375.68 | 376.81 | 1,267.6K |
| 12:20 | 376.14 | 377.18 | 375.81 | 376.86 | 1,068.6K |
| 12:25 | 375.81 | 377.13 | 375.11 | 375.11 | 1,704.3K |
| 12:30 | 375.17 | 375.17 | 375.17 | 375.17 | 116.8K |
| 13:55 | 375.04 | 375.04 | 373.99 | 374.64 | 22,456.6K |
| 14:00 | 373.95 | 374.32 | 373.13 | 373.13 | 16,171.8K |
| 14:05 | 373.14 | 373.52 | 373.13 | 373.23 | 2,701.9K |
| 14:10 | 373.10 | 374.51 | 372.52 | 373.48 | 5,207.2K |
| 14:15 | 373.47 | 373.84 | 372.68 | 372.68 | 1,587.3K |
| 14:20 | 372.68 | 373.65 | 372.63 | 373.39 | 1,198.7K |
| 14:25 | 373.12 | 373.12 | 371.99 | 372.01 | 980.2K |
| 14:30 | 372.00 | 373.41 | 372.00 | 373.41 | 2,385.2K |
| 14:35 | 374.04 | 374.04 | 372.31 | 372.31 | 3,988.7K |
| 14:40 | 372.68 | 373.34 | 372.57 | 372.57 | 1,178.3K |
| 14:45 | 372.49 | 373.25 | 372.17 | 372.85 | 807.1K |
| 14:50 | 372.22 | 373.32 | 371.92 | 372.63 | 1,143.8K |
| 14:55 | 372.63 | 373.63 | 372.61 | 373.63 | 1,207.9K |
| 15:00 | 373.63 | 374.69 | 373.57 | 373.66 | 4,251.0K |
| 15:05 | 374.33 | 374.86 | 373.41 | 374.16 | 1,206.4K |
| 15:10 | 374.54 | 376.57 | 373.81 | 376.21 | 6,721.1K |
| 15:15 | 375.89 | 377.02 | 375.65 | 375.67 | 9,454.0K |
| 15:20 | 376.35 | 377.12 | 376.12 | 377.12 | 1,336.7K |
| 15:25 | 377.13 | 377.13 | 375.63 | 376.68 | 2,167.3K |
| 15:30 | 375.70 | 376.74 | 375.70 | 376.03 | 1,688.6K |
| 15:35 | 376.03 | 376.79 | 375.71 | 376.78 | 2,004.6K |
| 15:40 | 376.77 | 377.08 | 375.69 | 375.69 | 1,330.1K |
| 15:45 | 375.65 | 377.05 | 375.65 | 375.66 | 2,216.4K |
| 15:50 | 376.33 | 377.06 | 375.69 | 376.70 | 1,337.2K |
| 15:55 | 376.70 | 376.75 | 374.29 | 374.63 | 3,085.1K |
| 16:00 | 374.30 | 375.30 | 374.25 | 374.59 | 2,287.9K |
| 16:05 | 374.60 | 375.19 | 374.17 | 374.57 | 4,519.7K |
| 16:10 | 374.57 | 375.66 | 374.24 | 374.96 | 11,700.2K |
| 16:15 | 374.64 | 375.59 | 374.13 | 374.86 | 7,221.0K |
| 16:20 | 374.54 | 375.53 | 374.43 | 374.48 | 13,354.6K |
| 16:25 | 374.10 | 375.19 | 374.08 | 374.88 | 20,867.5K |
| 16:30 | 374.17 | 374.17 | 374.17 | 374.17 | 532.8K |
| 16:35 | 374.17 | 374.17 | 374.17 | 374.17 | 20,442.1K |