403.19
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 397.18 | 397.18 | 397.18 | 397.18 | 13,838.9K |
| 10:00 | 397.45 | 399.18 | 395.21 | 395.30 | 27,901.1K |
| 10:05 | 395.62 | 396.37 | 395.19 | 396.37 | 25,831.2K |
| 10:10 | 396.01 | 396.65 | 395.21 | 395.21 | 21,217.8K |
| 10:15 | 396.63 | 397.27 | 395.58 | 396.59 | 7,419.9K |
| 10:20 | 396.58 | 396.62 | 395.23 | 396.60 | 4,526.2K |
| 10:25 | 396.55 | 396.55 | 395.16 | 395.46 | 9,686.5K |
| 10:30 | 395.46 | 395.85 | 394.48 | 395.13 | 6,419.1K |
| 10:35 | 395.06 | 395.44 | 393.65 | 394.76 | 5,469.2K |
| 10:40 | 394.43 | 394.70 | 394.36 | 394.36 | 4,607.4K |
| 10:45 | 394.66 | 395.29 | 394.27 | 394.75 | 2,972.7K |
| 10:50 | 394.73 | 395.37 | 394.37 | 395.11 | 3,491.0K |
| 10:55 | 395.11 | 395.82 | 394.45 | 394.89 | 3,257.3K |
| 11:00 | 395.95 | 395.95 | 394.50 | 394.82 | 4,772.2K |
| 11:05 | 394.51 | 395.61 | 394.51 | 395.26 | 3,402.7K |
| 11:10 | 395.64 | 395.99 | 395.26 | 395.51 | 2,752.6K |
| 11:15 | 395.49 | 395.90 | 394.77 | 395.29 | 1,501.6K |
| 11:20 | 395.29 | 395.98 | 394.50 | 395.25 | 1,127.9K |
| 11:25 | 395.52 | 395.94 | 394.84 | 395.56 | 3,222.5K |
| 11:30 | 395.91 | 396.69 | 395.53 | 396.27 | 2,539.5K |
| 11:35 | 395.94 | 396.30 | 395.27 | 395.32 | 1,472.0K |
| 11:40 | 395.34 | 395.68 | 394.64 | 395.28 | 2,847.6K |
| 11:45 | 395.61 | 396.12 | 395.24 | 395.37 | 1,179.9K |
| 11:50 | 395.34 | 396.72 | 395.30 | 396.72 | 3,206.6K |
| 11:55 | 396.02 | 396.76 | 395.66 | 396.66 | 1,799.1K |
| 12:00 | 396.65 | 396.75 | 395.96 | 396.71 | 648.3K |
| 12:05 | 396.08 | 396.77 | 395.77 | 396.68 | 3,567.5K |
| 12:10 | 395.67 | 396.80 | 395.35 | 396.12 | 1,822.9K |
| 12:15 | 396.38 | 396.81 | 395.71 | 395.77 | 5,164.5K |
| 12:20 | 395.80 | 396.85 | 395.71 | 395.76 | 2,420.2K |
| 12:25 | 395.76 | 396.81 | 395.69 | 395.69 | 5,737.0K |
| 12:30 | 395.69 | 395.69 | 395.69 | 395.69 | 30.2K |
| 13:55 | 396.75 | 396.75 | 395.79 | 396.48 | 5,086.9K |
| 14:00 | 395.77 | 396.84 | 395.43 | 395.43 | 12,515.4K |
| 14:05 | 395.70 | 396.05 | 394.63 | 394.98 | 18,623.5K |
| 14:10 | 396.01 | 397.57 | 396.01 | 396.50 | 11,103.6K |
| 14:15 | 396.55 | 396.55 | 395.36 | 396.38 | 7,404.8K |
| 14:20 | 395.98 | 396.44 | 395.69 | 396.44 | 4,392.8K |
| 14:25 | 396.07 | 396.47 | 395.26 | 395.71 | 1,576.5K |
| 14:30 | 395.75 | 396.72 | 395.30 | 396.40 | 1,295.0K |
| 14:35 | 396.36 | 396.39 | 395.63 | 396.24 | 7,836.1K |
| 14:40 | 395.91 | 396.65 | 395.86 | 395.99 | 1,719.7K |
| 14:45 | 396.69 | 396.69 | 395.60 | 395.66 | 1,856.4K |
| 14:50 | 396.34 | 396.71 | 395.51 | 395.60 | 3,099.5K |
| 14:55 | 395.93 | 396.64 | 395.22 | 395.60 | 4,576.7K |
| 15:00 | 395.23 | 395.68 | 394.57 | 395.31 | 5,615.4K |
| 15:05 | 395.65 | 395.98 | 395.26 | 395.28 | 1,638.1K |
| 15:10 | 395.66 | 396.30 | 395.23 | 396.30 | 4,493.6K |
| 15:15 | 396.36 | 396.69 | 395.27 | 395.28 | 2,654.4K |
| 15:20 | 395.97 | 396.33 | 395.25 | 395.60 | 1,878.6K |
| 15:25 | 395.61 | 396.67 | 395.54 | 396.22 | 2,937.7K |
| 15:30 | 396.22 | 396.67 | 395.18 | 396.17 | 1,404.7K |
| 15:35 | 396.18 | 396.59 | 395.50 | 396.22 | 3,577.5K |
| 15:40 | 396.22 | 396.61 | 394.05 | 395.44 | 6,330.2K |
| 15:45 | 395.06 | 395.19 | 394.04 | 394.81 | 12,677.1K |
| 15:50 | 394.83 | 395.87 | 394.71 | 395.44 | 2,912.6K |
| 15:55 | 395.50 | 395.90 | 394.51 | 395.49 | 1,411.4K |
| 16:00 | 395.49 | 395.81 | 394.81 | 395.47 | 2,591.4K |
| 16:05 | 395.10 | 395.54 | 394.47 | 395.24 | 1,493.2K |
| 16:10 | 394.97 | 395.64 | 394.46 | 395.19 | 2,233.4K |
| 16:15 | 395.19 | 395.60 | 394.52 | 394.63 | 1,914.7K |
| 16:20 | 395.67 | 395.67 | 393.76 | 395.07 | 2,882.2K |
| 16:25 | 394.41 | 395.11 | 394.01 | 394.83 | 2,993.9K |
| 16:30 | 394.16 | 394.16 | 394.16 | 394.16 | 88.0K |
| 16:35 | 394.79 | 394.79 | 394.79 | 394.79 | 26,067.6K |
| 16:40 | 394.79 | 394.79 | 394.79 | 394.79 | 118.1K |