396.52
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 388.61 | 390.53 | 388.61 | 390.53 | 12,894.5K |
| 10:00 | 389.78 | 393.16 | 389.78 | 393.15 | 15,192.7K |
| 10:05 | 393.59 | 393.59 | 392.12 | 392.84 | 10,679.8K |
| 10:10 | 392.94 | 396.49 | 392.94 | 395.36 | 16,659.8K |
| 10:15 | 395.11 | 396.43 | 394.73 | 395.38 | 10,681.8K |
| 10:20 | 396.06 | 396.49 | 395.39 | 395.48 | 7,567.2K |
| 10:25 | 395.50 | 396.87 | 395.42 | 396.87 | 10,985.4K |
| 10:30 | 397.87 | 400.00 | 397.49 | 399.63 | 9,042.6K |
| 10:35 | 399.56 | 399.88 | 398.48 | 399.68 | 5,361.6K |
| 10:40 | 399.61 | 399.61 | 397.80 | 397.82 | 13,871.3K |
| 10:45 | 397.82 | 399.23 | 397.81 | 398.14 | 9,968.9K |
| 10:50 | 397.46 | 398.52 | 397.34 | 397.34 | 16,969.2K |
| 10:55 | 397.33 | 398.55 | 397.33 | 397.35 | 7,138.3K |
| 11:00 | 397.41 | 398.54 | 397.05 | 398.24 | 5,903.3K |
| 11:05 | 398.59 | 398.85 | 397.43 | 397.86 | 3,631.3K |
| 11:10 | 398.16 | 398.83 | 397.76 | 397.77 | 9,680.8K |
| 11:15 | 398.14 | 398.33 | 397.12 | 397.12 | 1,993.0K |
| 11:20 | 398.12 | 398.52 | 397.20 | 398.52 | 3,725.8K |
| 11:25 | 398.55 | 398.55 | 397.03 | 398.41 | 9,184.1K |
| 11:30 | 398.04 | 398.46 | 397.06 | 397.09 | 4,029.8K |
| 11:35 | 397.07 | 398.47 | 397.07 | 397.84 | 3,174.7K |
| 11:40 | 398.48 | 398.48 | 397.10 | 397.41 | 3,231.5K |
| 11:45 | 397.41 | 398.09 | 397.39 | 397.43 | 2,606.7K |
| 11:50 | 397.46 | 397.83 | 397.36 | 397.48 | 1,689.8K |
| 11:55 | 397.52 | 397.87 | 397.41 | 397.47 | 2,172.6K |
| 12:00 | 397.40 | 397.86 | 396.72 | 397.51 | 1,308.5K |
| 12:05 | 397.89 | 397.89 | 396.82 | 397.17 | 1,469.4K |
| 12:10 | 397.15 | 398.09 | 397.12 | 398.09 | 761.0K |
| 12:15 | 398.09 | 398.09 | 396.68 | 396.68 | 2,800.1K |
| 12:20 | 396.71 | 397.49 | 396.71 | 396.81 | 567.8K |
| 12:25 | 397.49 | 397.82 | 396.36 | 397.11 | 2,495.2K |
| 12:30 | 397.13 | 397.13 | 397.13 | 397.13 | 56.3K |
| 13:55 | 396.95 | 397.06 | 396.95 | 397.06 | 5,373.7K |
| 14:00 | 396.70 | 396.70 | 395.65 | 395.99 | 11,785.6K |
| 14:05 | 396.01 | 397.02 | 395.94 | 396.68 | 5,885.8K |
| 14:10 | 396.68 | 397.05 | 395.72 | 396.06 | 4,567.9K |
| 14:15 | 396.35 | 396.68 | 395.63 | 396.01 | 3,517.5K |
| 14:20 | 395.91 | 396.06 | 395.70 | 395.95 | 5,360.6K |
| 14:25 | 395.95 | 396.44 | 395.66 | 395.66 | 4,902.6K |
| 14:30 | 395.60 | 396.43 | 395.60 | 396.07 | 6,272.1K |
| 14:35 | 396.07 | 396.69 | 395.75 | 396.69 | 2,751.6K |
| 14:40 | 396.00 | 397.09 | 396.00 | 396.13 | 4,449.8K |
| 14:45 | 396.04 | 396.80 | 395.79 | 396.14 | 2,434.9K |
| 14:50 | 395.81 | 396.80 | 395.81 | 395.98 | 3,639.7K |
| 14:55 | 395.98 | 396.45 | 395.98 | 396.02 | 5,493.6K |
| 15:00 | 396.72 | 397.17 | 396.00 | 396.44 | 1,644.5K |
| 15:05 | 396.42 | 397.13 | 395.98 | 396.33 | 895.6K |
| 15:10 | 395.96 | 397.13 | 395.96 | 397.12 | 4,256.2K |
| 15:15 | 397.44 | 397.88 | 396.73 | 397.82 | 995.3K |
| 15:20 | 396.74 | 397.83 | 396.71 | 396.71 | 2,645.6K |
| 15:25 | 397.77 | 397.83 | 396.67 | 396.73 | 2,364.9K |
| 15:30 | 396.72 | 397.80 | 396.38 | 396.43 | 4,394.3K |
| 15:35 | 397.43 | 398.17 | 396.65 | 398.17 | 1,743.2K |
| 15:40 | 398.21 | 398.30 | 397.13 | 398.22 | 2,815.4K |
| 15:45 | 397.13 | 398.20 | 397.10 | 397.74 | 6,391.0K |
| 15:50 | 397.70 | 398.76 | 397.40 | 398.76 | 3,106.7K |
| 15:55 | 398.83 | 398.83 | 397.38 | 398.10 | 2,828.8K |
| 16:00 | 397.78 | 398.16 | 397.07 | 397.07 | 1,814.4K |
| 16:05 | 397.42 | 398.21 | 396.80 | 398.20 | 1,987.6K |
| 16:10 | 397.48 | 397.76 | 396.65 | 396.76 | 4,053.3K |
| 16:15 | 396.78 | 398.15 | 396.68 | 397.67 | 4,027.0K |
| 16:20 | 397.68 | 398.03 | 396.71 | 397.34 | 1,939.4K |
| 16:25 | 397.04 | 397.84 | 396.39 | 397.41 | 5,863.9K |
| 16:30 | 397.39 | 397.39 | 397.39 | 397.39 | 135.7K |
| 16:35 | 397.70 | 397.70 | 397.70 | 397.70 | 25,590.0K |