403.19
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 396.32 | 396.46 | 395.39 | 395.41 | 32,023.3K |
| 10:00 | 395.69 | 395.99 | 393.35 | 395.09 | 23,662.9K |
| 10:05 | 394.77 | 396.51 | 394.07 | 396.14 | 9,663.9K |
| 10:10 | 396.82 | 400.03 | 396.82 | 398.43 | 22,310.5K |
| 10:15 | 398.76 | 398.76 | 396.64 | 397.66 | 14,198.9K |
| 10:20 | 397.66 | 398.33 | 396.85 | 397.70 | 14,076.7K |
| 10:25 | 397.72 | 397.72 | 396.66 | 396.66 | 9,593.1K |
| 10:30 | 396.56 | 396.95 | 395.07 | 395.07 | 10,281.0K |
| 10:35 | 395.77 | 396.51 | 395.32 | 395.36 | 8,294.3K |
| 10:40 | 394.89 | 395.64 | 394.62 | 394.99 | 8,482.0K |
| 10:45 | 394.60 | 395.30 | 394.22 | 395.30 | 6,133.8K |
| 10:50 | 395.93 | 396.32 | 395.27 | 396.16 | 6,795.5K |
| 10:55 | 395.19 | 397.27 | 395.14 | 396.37 | 14,546.7K |
| 11:00 | 397.11 | 397.84 | 396.48 | 396.48 | 7,394.4K |
| 11:05 | 396.52 | 397.23 | 394.86 | 394.86 | 4,117.5K |
| 11:10 | 395.22 | 395.88 | 394.75 | 395.59 | 9,225.9K |
| 11:15 | 395.27 | 396.23 | 394.83 | 395.93 | 4,534.9K |
| 11:20 | 394.82 | 395.59 | 394.80 | 395.09 | 8,313.7K |
| 11:25 | 396.14 | 396.16 | 394.66 | 395.38 | 6,712.4K |
| 11:30 | 395.05 | 396.43 | 394.65 | 396.43 | 4,848.5K |
| 11:35 | 395.80 | 396.40 | 395.31 | 395.71 | 7,926.0K |
| 11:40 | 395.72 | 396.14 | 395.40 | 395.45 | 2,190.5K |
| 11:45 | 395.82 | 396.87 | 395.46 | 395.86 | 3,122.1K |
| 11:50 | 395.86 | 396.27 | 395.82 | 396.15 | 1,884.7K |
| 11:55 | 396.89 | 396.97 | 395.54 | 396.19 | 4,583.8K |
| 12:00 | 395.13 | 395.88 | 394.85 | 394.85 | 5,755.5K |
| 12:05 | 395.23 | 396.23 | 394.78 | 395.10 | 2,530.4K |
| 12:10 | 395.09 | 395.43 | 393.71 | 393.71 | 4,013.6K |
| 12:15 | 393.76 | 394.77 | 393.08 | 394.02 | 2,288.9K |
| 12:20 | 394.02 | 394.75 | 393.31 | 394.39 | 2,469.4K |
| 12:25 | 394.72 | 395.00 | 393.65 | 395.00 | 3,495.9K |
| 12:30 | 394.32 | 394.32 | 394.32 | 394.32 | 337.6K |
| 13:55 | 393.55 | 393.92 | 392.91 | 393.90 | 27,016.5K |
| 14:00 | 393.57 | 394.41 | 392.34 | 392.34 | 22,264.1K |
| 14:05 | 392.96 | 393.62 | 392.25 | 393.62 | 10,078.0K |
| 14:10 | 392.25 | 393.68 | 392.24 | 392.94 | 4,302.6K |
| 14:15 | 392.95 | 394.36 | 392.21 | 394.14 | 6,524.2K |
| 14:20 | 394.10 | 394.89 | 393.78 | 393.90 | 4,305.5K |
| 14:25 | 394.62 | 394.62 | 393.74 | 393.74 | 2,716.8K |
| 14:30 | 394.08 | 394.48 | 393.79 | 394.17 | 1,820.3K |
| 14:35 | 394.17 | 394.63 | 393.87 | 394.30 | 1,417.4K |
| 14:40 | 393.92 | 394.59 | 393.10 | 394.12 | 2,722.6K |
| 14:45 | 394.05 | 394.50 | 393.41 | 394.49 | 5,702.1K |
| 14:50 | 394.12 | 394.51 | 393.11 | 393.48 | 2,767.6K |
| 14:55 | 393.49 | 394.61 | 393.21 | 394.11 | 10,630.7K |
| 15:00 | 393.76 | 394.61 | 393.32 | 394.28 | 3,614.8K |
| 15:05 | 394.29 | 394.66 | 392.88 | 393.30 | 5,611.6K |
| 15:10 | 393.95 | 393.95 | 392.49 | 392.56 | 5,585.8K |
| 15:15 | 392.56 | 393.98 | 392.56 | 393.98 | 4,675.9K |
| 15:20 | 393.60 | 394.02 | 392.88 | 394.01 | 2,511.9K |
| 15:25 | 393.64 | 394.01 | 393.16 | 393.52 | 2,790.2K |
| 15:30 | 393.62 | 393.92 | 392.80 | 393.91 | 2,575.9K |
| 15:35 | 393.25 | 393.63 | 393.18 | 393.51 | 1,665.2K |
| 15:40 | 393.54 | 394.24 | 393.11 | 393.56 | 2,505.7K |
| 15:45 | 393.12 | 393.89 | 392.77 | 393.26 | 3,274.6K |
| 15:50 | 393.20 | 393.82 | 392.44 | 392.47 | 4,357.3K |
| 15:55 | 392.14 | 393.05 | 391.72 | 392.45 | 5,877.4K |
| 16:00 | 391.80 | 392.50 | 391.68 | 392.15 | 8,261.6K |
| 16:05 | 391.82 | 392.85 | 391.68 | 392.85 | 4,555.6K |
| 16:10 | 392.01 | 393.13 | 391.72 | 392.07 | 9,225.1K |
| 16:15 | 392.12 | 392.81 | 391.69 | 392.46 | 5,319.2K |
| 16:20 | 391.81 | 393.10 | 391.66 | 392.10 | 9,391.3K |
| 16:25 | 392.75 | 392.75 | 391.36 | 391.36 | 15,225.2K |
| 16:30 | 391.43 | 391.43 | 391.43 | 391.43 | 498.5K |
| 16:35 | 390.84 | 390.84 | 390.84 | 390.84 | 31,356.9K |