396.84
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 385.98 | 385.98 | 385.36 | 385.36 | 39,878.2K |
| 10:00 | 386.41 | 388.19 | 385.66 | 385.92 | 60,692.7K |
| 10:05 | 385.94 | 385.94 | 384.16 | 384.39 | 27,548.5K |
| 10:10 | 384.38 | 385.22 | 383.99 | 384.75 | 12,494.4K |
| 10:15 | 384.75 | 384.75 | 383.01 | 384.40 | 18,889.5K |
| 10:20 | 383.73 | 383.73 | 381.99 | 382.26 | 24,914.7K |
| 10:25 | 381.64 | 383.03 | 381.61 | 381.94 | 13,668.5K |
| 10:30 | 382.33 | 382.34 | 381.16 | 381.21 | 27,083.4K |
| 10:35 | 381.89 | 381.91 | 380.23 | 381.57 | 15,242.3K |
| 10:40 | 381.01 | 381.62 | 378.95 | 378.95 | 28,259.9K |
| 10:45 | 379.63 | 379.63 | 377.56 | 378.81 | 21,330.9K |
| 10:50 | 379.61 | 380.68 | 378.90 | 380.62 | 6,637.0K |
| 10:55 | 380.69 | 380.69 | 378.80 | 379.46 | 7,078.3K |
| 11:00 | 378.11 | 378.94 | 378.11 | 378.82 | 4,818.1K |
| 11:05 | 378.83 | 379.66 | 378.53 | 378.98 | 2,548.0K |
| 11:10 | 378.99 | 379.36 | 378.25 | 378.30 | 1,441.2K |
| 11:15 | 378.69 | 379.68 | 378.64 | 379.34 | 2,910.2K |
| 11:20 | 379.34 | 380.23 | 379.34 | 380.08 | 21,697.2K |
| 11:25 | 380.16 | 380.17 | 379.01 | 379.75 | 9,178.1K |
| 11:30 | 379.74 | 379.74 | 378.92 | 379.64 | 4,645.7K |
| 11:35 | 379.64 | 379.64 | 377.45 | 378.57 | 7,611.0K |
| 11:40 | 378.58 | 378.58 | 377.90 | 378.51 | 15,388.9K |
| 11:45 | 378.14 | 378.52 | 377.49 | 378.24 | 23,237.5K |
| 11:50 | 378.24 | 378.61 | 377.58 | 378.60 | 13,708.0K |
| 11:55 | 378.60 | 378.99 | 378.22 | 378.67 | 16,747.0K |
| 12:00 | 378.67 | 379.75 | 378.67 | 379.41 | 17,844.4K |
| 12:05 | 379.41 | 379.75 | 379.01 | 379.11 | 14,968.0K |
| 12:10 | 379.12 | 379.12 | 377.69 | 379.07 | 9,680.8K |
| 12:15 | 378.37 | 378.37 | 376.92 | 376.92 | 14,188.0K |
| 12:20 | 377.67 | 378.00 | 376.59 | 377.59 | 9,876.2K |
| 12:25 | 376.95 | 377.69 | 376.56 | 377.67 | 6,201.9K |
| 12:30 | 377.29 | 377.29 | 377.29 | 377.29 | 186.1K |
| 13:55 | 376.82 | 378.02 | 376.57 | 376.95 | 6,810.7K |
| 14:00 | 377.06 | 377.72 | 376.90 | 377.21 | 3,525.5K |
| 14:05 | 377.28 | 377.93 | 376.87 | 377.59 | 5,906.1K |
| 14:10 | 377.60 | 378.28 | 377.49 | 378.02 | 10,646.7K |
| 14:15 | 378.03 | 379.39 | 377.67 | 378.32 | 4,243.7K |
| 14:20 | 378.93 | 378.98 | 377.93 | 378.93 | 7,028.0K |
| 14:25 | 379.30 | 379.69 | 378.59 | 378.63 | 12,114.1K |
| 14:30 | 379.40 | 380.99 | 379.34 | 380.23 | 17,970.2K |
| 14:35 | 380.19 | 380.19 | 379.48 | 379.58 | 6,425.3K |
| 14:40 | 379.59 | 380.23 | 379.10 | 379.94 | 5,072.9K |
| 14:45 | 379.58 | 380.21 | 378.81 | 379.43 | 3,774.5K |
| 14:50 | 379.44 | 379.44 | 377.99 | 379.05 | 10,125.0K |
| 14:55 | 379.06 | 379.15 | 378.08 | 378.85 | 4,400.3K |
| 15:00 | 379.09 | 380.51 | 379.09 | 379.50 | 8,008.0K |
| 15:05 | 379.50 | 380.21 | 379.45 | 379.47 | 9,305.6K |
| 15:10 | 379.91 | 379.91 | 378.64 | 378.68 | 7,355.9K |
| 15:15 | 377.99 | 378.71 | 377.30 | 377.30 | 8,318.7K |
| 15:20 | 377.68 | 377.93 | 377.17 | 377.52 | 23,062.4K |
| 15:25 | 377.57 | 378.68 | 377.57 | 377.95 | 4,175.0K |
| 15:30 | 376.86 | 377.57 | 375.72 | 376.11 | 8,591.0K |
| 15:35 | 376.11 | 376.71 | 375.60 | 376.32 | 3,730.7K |
| 15:40 | 376.72 | 376.74 | 375.63 | 375.98 | 6,917.6K |
| 15:45 | 375.67 | 376.70 | 375.64 | 376.62 | 3,115.2K |
| 15:50 | 377.00 | 377.03 | 374.57 | 374.58 | 10,775.6K |
| 15:55 | 375.25 | 376.00 | 374.56 | 375.37 | 5,998.3K |
| 16:00 | 375.33 | 376.10 | 375.02 | 375.66 | 5,512.6K |
| 16:05 | 376.36 | 376.36 | 373.84 | 374.14 | 16,018.0K |
| 16:10 | 373.82 | 374.80 | 373.39 | 374.08 | 20,337.2K |
| 16:15 | 374.22 | 374.81 | 373.81 | 374.21 | 8,630.0K |
| 16:20 | 374.13 | 374.44 | 373.38 | 374.08 | 5,447.5K |
| 16:25 | 374.11 | 374.42 | 372.97 | 373.40 | 19,668.6K |
| 16:30 | 372.97 | 372.97 | 372.97 | 372.97 | 459.0K |
| 16:35 | 372.77 | 372.77 | 372.77 | 372.77 | 40,863.5K |
| 16:40 | 372.77 | 372.77 | 372.77 | 372.77 | 160.0K |