403.19
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 393.25 | 394.67 | 393.19 | 394.67 | 16,363.2K |
| 10:00 | 394.36 | 395.14 | 393.38 | 393.64 | 25,946.4K |
| 10:05 | 393.70 | 393.76 | 392.67 | 392.67 | 16,596.2K |
| 10:10 | 392.35 | 393.11 | 391.68 | 392.03 | 13,607.6K |
| 10:15 | 392.06 | 393.26 | 391.34 | 393.26 | 10,596.0K |
| 10:20 | 392.58 | 393.29 | 392.58 | 392.90 | 5,861.4K |
| 10:25 | 392.23 | 394.58 | 392.23 | 393.93 | 13,112.6K |
| 10:30 | 394.25 | 395.60 | 394.25 | 394.94 | 24,087.1K |
| 10:35 | 394.95 | 396.62 | 394.95 | 396.61 | 17,095.4K |
| 10:40 | 395.97 | 396.03 | 395.27 | 395.60 | 4,981.7K |
| 10:45 | 396.03 | 396.80 | 395.35 | 396.80 | 6,649.9K |
| 10:50 | 396.80 | 397.50 | 396.10 | 397.48 | 29,767.0K |
| 10:55 | 396.83 | 397.87 | 396.43 | 397.87 | 6,029.0K |
| 11:00 | 397.50 | 398.93 | 397.21 | 397.85 | 6,185.6K |
| 11:05 | 398.88 | 398.95 | 398.18 | 398.65 | 7,659.4K |
| 11:10 | 398.64 | 398.94 | 397.94 | 398.32 | 6,998.4K |
| 11:15 | 398.31 | 398.97 | 397.78 | 398.31 | 3,024.5K |
| 11:20 | 398.32 | 399.02 | 397.55 | 397.89 | 25,520.1K |
| 11:25 | 397.89 | 398.24 | 397.03 | 398.18 | 11,679.6K |
| 11:30 | 397.49 | 398.15 | 397.44 | 397.47 | 4,436.4K |
| 11:35 | 398.12 | 398.12 | 397.23 | 397.68 | 3,178.4K |
| 11:40 | 397.35 | 398.04 | 396.38 | 396.40 | 3,700.5K |
| 11:45 | 396.40 | 397.06 | 396.36 | 396.37 | 2,930.9K |
| 11:50 | 396.37 | 396.66 | 395.92 | 396.64 | 1,053.3K |
| 11:55 | 396.65 | 397.39 | 396.27 | 397.38 | 3,513.0K |
| 12:00 | 397.38 | 397.74 | 396.70 | 397.42 | 3,709.6K |
| 12:05 | 397.42 | 397.70 | 397.00 | 397.00 | 2,494.9K |
| 12:10 | 396.98 | 397.40 | 396.66 | 396.66 | 676.8K |
| 12:15 | 396.59 | 397.36 | 396.59 | 397.35 | 719.9K |
| 12:20 | 396.67 | 397.35 | 396.66 | 396.68 | 1,321.3K |
| 12:25 | 397.36 | 397.38 | 396.60 | 397.29 | 1,396.6K |
| 12:30 | 397.29 | 397.29 | 397.29 | 397.29 | 0.3K |
| 13:55 | 395.90 | 396.20 | 395.88 | 396.20 | 5,300.0K |
| 14:00 | 396.57 | 396.62 | 395.88 | 396.60 | 3,531.3K |
| 14:05 | 395.89 | 396.59 | 395.16 | 395.16 | 32,129.0K |
| 14:10 | 396.15 | 396.15 | 394.07 | 394.47 | 8,011.3K |
| 14:15 | 394.47 | 395.17 | 393.95 | 394.42 | 4,327.6K |
| 14:20 | 393.71 | 394.40 | 393.33 | 394.38 | 3,778.7K |
| 14:25 | 393.69 | 394.42 | 393.64 | 393.69 | 2,694.5K |
| 14:30 | 393.74 | 394.47 | 393.74 | 394.43 | 2,133.1K |
| 14:35 | 394.44 | 394.48 | 393.78 | 394.48 | 19,298.9K |
| 14:40 | 394.43 | 394.50 | 393.43 | 393.44 | 3,617.2K |
| 14:45 | 393.44 | 394.50 | 393.37 | 394.48 | 2,982.1K |
| 14:50 | 394.48 | 394.52 | 393.76 | 394.52 | 2,464.3K |
| 14:55 | 394.52 | 394.58 | 393.87 | 394.54 | 1,648.1K |
| 15:00 | 393.88 | 394.52 | 393.33 | 393.34 | 2,481.8K |
| 15:05 | 394.40 | 394.40 | 392.99 | 393.39 | 5,664.5K |
| 15:10 | 393.39 | 394.07 | 392.96 | 393.34 | 1,979.0K |
| 15:15 | 393.33 | 394.35 | 393.31 | 393.33 | 2,551.5K |
| 15:20 | 393.99 | 393.99 | 393.21 | 393.95 | 29,862.2K |
| 15:25 | 393.96 | 393.96 | 392.62 | 392.93 | 2,072.8K |
| 15:30 | 392.66 | 394.34 | 392.63 | 394.34 | 1,374.1K |
| 15:35 | 394.04 | 394.31 | 393.31 | 394.03 | 1,560.1K |
| 15:40 | 394.04 | 394.06 | 392.70 | 393.37 | 1,529.2K |
| 15:45 | 393.67 | 394.06 | 393.35 | 394.03 | 1,395.3K |
| 15:50 | 394.35 | 394.35 | 393.25 | 393.66 | 6,126.1K |
| 15:55 | 393.66 | 393.71 | 392.26 | 392.26 | 2,709.0K |
| 16:00 | 392.56 | 392.97 | 392.27 | 392.27 | 3,969.2K |
| 16:05 | 392.22 | 392.93 | 391.83 | 392.77 | 4,199.6K |
| 16:10 | 392.45 | 393.37 | 391.90 | 392.59 | 4,546.5K |
| 16:15 | 392.55 | 393.03 | 391.94 | 393.03 | 2,913.5K |
| 16:20 | 391.97 | 393.05 | 391.93 | 392.96 | 7,976.8K |
| 16:25 | 393.04 | 393.45 | 392.34 | 393.40 | 5,880.0K |
| 16:30 | 393.35 | 393.35 | 393.35 | 393.35 | 160.5K |
| 16:35 | 393.98 | 393.98 | 393.98 | 393.98 | 50,227.3K |
| 16:40 | 393.98 | 393.98 | 393.98 | 393.98 | 11.7K |