502.74
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 526.00 | 526.00 | 526.00 | 526.00 | 9.8K |
| 09:32 | 525.88 | 525.88 | 525.88 | 525.88 | 0.9K |
| 09:33 | 523.49 | 524.40 | 523.49 | 524.40 | 1.8K |
| 09:35 | 514.91 | 514.91 | 514.91 | 514.91 | 1.4K |
| 09:36 | 521.34 | 525.92 | 521.34 | 524.00 | 1.2K |
| 09:37 | 528.71 | 528.71 | 523.33 | 523.33 | 1.8K |
| 09:38 | 525.14 | 525.14 | 524.79 | 524.79 | 0.7K |
| 09:40 | 527.65 | 527.65 | 527.65 | 527.65 | 0.3K |
| 09:41 | 525.79 | 525.79 | 525.79 | 525.79 | 0.6K |
| 09:42 | 521.86 | 523.71 | 521.86 | 523.71 | 2.8K |
| 09:45 | 521.58 | 521.58 | 520.03 | 520.03 | 1.9K |
| 09:46 | 524.52 | 524.52 | 524.52 | 524.52 | 1.3K |
| 09:47 | 523.22 | 523.22 | 523.22 | 523.22 | 1.5K |
| 09:51 | 523.37 | 523.37 | 522.92 | 522.92 | 7.0K |
| 09:56 | 532.70 | 532.70 | 532.70 | 532.70 | 1.5K |
| 10:00 | 536.64 | 537.43 | 536.02 | 536.02 | 3.1K |
| 10:01 | 536.13 | 536.77 | 536.13 | 536.77 | 4.1K |
| 10:04 | 532.72 | 532.72 | 532.72 | 532.72 | 0.4K |
| 10:05 | 533.42 | 533.42 | 533.42 | 533.42 | 1.5K |
| 10:07 | 532.44 | 532.44 | 532.44 | 532.43 | 0.8K |
| 10:08 | 533.93 | 533.93 | 530.82 | 530.82 | 1.0K |
| 10:10 | 535.15 | 537.73 | 535.15 | 537.73 | 2.4K |
| 10:11 | 537.85 | 545.60 | 537.85 | 545.60 | 5.4K |
| 10:13 | 551.08 | 551.08 | 548.60 | 548.60 | 0.8K |
| 10:14 | 550.55 | 552.99 | 550.55 | 552.99 | 1.9K |
| 10:16 | 549.10 | 549.10 | 549.10 | 549.10 | 1.3K |
| 10:18 | 549.41 | 549.41 | 549.41 | 549.41 | 0.7K |
| 10:20 | 546.49 | 546.49 | 546.49 | 546.49 | 2.4K |
| 10:21 | 545.34 | 545.34 | 545.34 | 545.34 | 0.8K |
| 10:22 | 542.74 | 542.74 | 541.69 | 541.68 | 1.7K |
| 10:23 | 541.69 | 541.69 | 539.18 | 539.18 | 1.2K |
| 10:24 | 537.00 | 537.03 | 535.66 | 535.66 | 7.8K |
| 10:25 | 537.45 | 538.36 | 537.45 | 538.36 | 2.6K |
| 10:26 | 538.03 | 538.03 | 538.03 | 538.03 | 1.0K |
| 10:28 | 536.45 | 536.70 | 534.28 | 534.28 | 2.0K |
| 10:30 | 534.15 | 534.15 | 533.42 | 533.42 | 0.8K |
| 10:31 | 536.04 | 536.04 | 536.04 | 536.04 | 3.0K |
| 10:34 | 536.61 | 536.61 | 536.45 | 536.45 | 1.4K |
| 10:35 | 535.81 | 535.81 | 535.81 | 535.81 | 0.7K |
| 10:38 | 530.40 | 530.40 | 530.40 | 530.40 | 1.0K |
| 10:44 | 532.65 | 532.98 | 532.65 | 532.98 | 2.4K |
| 10:45 | 532.98 | 532.98 | 532.98 | 532.98 | 0.5K |
| 10:46 | 532.98 | 532.98 | 532.84 | 532.84 | 0.4K |
| 10:47 | 529.28 | 529.28 | 529.28 | 529.28 | 0.2K |
| 10:48 | 531.09 | 531.14 | 530.49 | 531.14 | 0.8K |
| 10:49 | 530.46 | 530.46 | 530.46 | 530.46 | 0.2K |
| 10:50 | 533.24 | 533.24 | 533.24 | 533.24 | 0.7K |
| 10:51 | 538.89 | 538.89 | 538.89 | 538.89 | 2.3K |
| 10:55 | 540.67 | 540.67 | 540.67 | 540.67 | 1.0K |
| 10:59 | 539.28 | 539.28 | 539.28 | 539.28 | 1.3K |
| 11:00 | 538.93 | 538.93 | 538.93 | 538.92 | 2.4K |
| 11:03 | 542.04 | 543.71 | 542.04 | 543.71 | 0.7K |
| 11:05 | 542.22 | 542.22 | 542.22 | 542.22 | 1.1K |
| 11:06 | 537.47 | 537.47 | 537.47 | 537.47 | 1.3K |
| 11:09 | 537.54 | 538.52 | 537.54 | 538.52 | 0.8K |
| 11:10 | 535.71 | 536.11 | 535.71 | 536.11 | 0.8K |
| 11:11 | 536.97 | 536.97 | 536.97 | 536.97 | 1.0K |
| 11:12 | 538.92 | 538.92 | 538.92 | 538.92 | 0.3K |
| 11:13 | 538.93 | 538.93 | 538.93 | 538.93 | 2.0K |
| 11:15 | 532.79 | 535.59 | 530.00 | 530.00 | 2.3K |
| 11:17 | 533.21 | 533.21 | 532.78 | 532.78 | 1.7K |
| 11:22 | 532.47 | 532.47 | 532.47 | 532.47 | 0.4K |
| 11:23 | 529.79 | 529.79 | 529.79 | 529.79 | 1.5K |
| 11:26 | 530.00 | 530.00 | 530.00 | 530.00 | 1.5K |
| 11:27 | 530.25 | 530.25 | 530.25 | 530.25 | 0.5K |
| 11:29 | 530.33 | 530.33 | 530.32 | 530.32 | 0.6K |
| 11:30 | 531.15 | 531.15 | 531.15 | 531.15 | 1.7K |
| 11:31 | 532.06 | 532.06 | 532.06 | 532.06 | 1.4K |
| 11:33 | 532.06 | 532.06 | 532.06 | 532.05 | 1.1K |
| 11:34 | 530.97 | 530.97 | 530.97 | 530.97 | 3.4K |
| 11:39 | 533.06 | 533.06 | 533.06 | 533.06 | 0.3K |
| 11:40 | 533.76 | 534.51 | 533.76 | 534.51 | 1.9K |
| 11:48 | 536.18 | 536.18 | 536.18 | 536.17 | 0.9K |
| 11:53 | 536.16 | 536.88 | 536.16 | 536.88 | 1.2K |
| 11:55 | 537.00 | 537.00 | 537.00 | 537.00 | 0.1K |
| 11:56 | 537.83 | 537.83 | 537.83 | 537.83 | 0.4K |
| 11:57 | 539.11 | 539.11 | 539.11 | 539.11 | 1.5K |
| 11:58 | 537.00 | 537.00 | 537.00 | 537.00 | 7.2K |
| 11:59 | 536.82 | 537.31 | 536.82 | 537.31 | 1.6K |
| 12:00 | 536.05 | 536.05 | 534.67 | 535.84 | 2.6K |
| 12:08 | 534.93 | 534.93 | 534.32 | 534.32 | 2.4K |
| 12:09 | 535.20 | 535.20 | 535.20 | 535.20 | 0.4K |
| 12:10 | 534.06 | 534.06 | 533.09 | 533.09 | 1.4K |
| 12:11 | 534.39 | 535.01 | 534.39 | 535.01 | 1.4K |
| 12:13 | 538.21 | 538.21 | 538.21 | 538.21 | 0.9K |
| 12:14 | 535.93 | 535.93 | 535.93 | 535.92 | 1.9K |
| 12:16 | 538.93 | 539.31 | 538.93 | 539.31 | 0.8K |
| 12:17 | 539.14 | 539.14 | 539.14 | 539.14 | 0.8K |
| 12:18 | 536.44 | 536.44 | 536.44 | 536.43 | 1.3K |
| 12:20 | 536.13 | 536.13 | 536.13 | 536.13 | 1.7K |
| 12:22 | 535.40 | 535.40 | 535.40 | 535.40 | 0.5K |
| 12:23 | 533.56 | 534.75 | 533.18 | 534.75 | 2.6K |
| 12:24 | 534.75 | 534.75 | 534.75 | 534.75 | 3.9K |
| 12:31 | 539.73 | 539.73 | 539.70 | 539.70 | 1.1K |
| 12:36 | 537.81 | 537.81 | 537.81 | 537.81 | 0.4K |
| 12:37 | 539.01 | 539.01 | 538.33 | 538.33 | 1.0K |
| 12:42 | 535.73 | 535.73 | 534.38 | 534.38 | 4.3K |
| 12:43 | 534.38 | 534.38 | 532.82 | 532.82 | 4.2K |
| 12:51 | 531.51 | 531.51 | 531.51 | 531.51 | 0.1K |
| 12:52 | 532.48 | 532.48 | 532.48 | 532.48 | 1.9K |
| 12:56 | 532.34 | 532.34 | 532.34 | 532.34 | 0.7K |
| 12:57 | 531.44 | 531.44 | 531.44 | 531.43 | 0.1K |
| 12:58 | 529.81 | 529.81 | 529.81 | 529.81 | 0.9K |
| 13:00 | 530.00 | 536.62 | 530.00 | 536.14 | 7.9K |
| 13:03 | 533.31 | 533.31 | 531.52 | 531.52 | 1.1K |
| 13:05 | 532.79 | 532.79 | 532.79 | 532.79 | 0.6K |
| 13:09 | 531.87 | 531.87 | 531.87 | 531.87 | 0.9K |
| 13:14 | 532.31 | 532.31 | 532.31 | 532.30 | 3.0K |
| 13:15 | 532.39 | 532.39 | 532.39 | 532.39 | 0.6K |
| 13:16 | 532.39 | 532.39 | 532.39 | 532.39 | 3.6K |
| 13:23 | 534.32 | 537.29 | 534.32 | 537.29 | 0.8K |
| 13:24 | 535.67 | 535.67 | 535.67 | 535.67 | 0.5K |
| 13:27 | 537.54 | 537.54 | 537.54 | 537.54 | 0.6K |
| 13:29 | 536.86 | 536.86 | 536.86 | 536.86 | 1.5K |
| 13:32 | 537.54 | 537.54 | 533.92 | 533.94 | 1.7K |
| 13:33 | 537.54 | 537.54 | 537.54 | 537.54 | 1.2K |
| 13:36 | 533.97 | 533.97 | 533.97 | 533.97 | 1.5K |
| 13:41 | 539.15 | 539.15 | 539.15 | 539.15 | 0.8K |
| 13:42 | 541.82 | 541.82 | 541.82 | 541.82 | 0.3K |
| 13:44 | 540.94 | 540.94 | 540.94 | 540.93 | 0.4K |
| 13:46 | 541.44 | 541.44 | 541.44 | 541.44 | 1.3K |
| 13:51 | 541.23 | 541.23 | 541.23 | 541.23 | 0.2K |
| 13:54 | 541.80 | 541.80 | 541.80 | 541.79 | 0.3K |
| 13:55 | 543.47 | 543.47 | 543.47 | 543.47 | 0.4K |
| 13:57 | 545.11 | 545.11 | 545.11 | 545.11 | 0.2K |
| 13:58 | 542.92 | 542.92 | 542.92 | 542.92 | 2.6K |
| 14:03 | 543.69 | 543.69 | 543.49 | 543.49 | 1.6K |
| 14:05 | 543.44 | 543.44 | 543.44 | 543.43 | 0.3K |
| 14:06 | 543.90 | 543.90 | 543.44 | 543.59 | 1.0K |
| 14:07 | 545.26 | 545.26 | 542.41 | 542.41 | 1.1K |
| 14:09 | 544.08 | 544.08 | 544.08 | 544.08 | 0.5K |
| 14:10 | 542.38 | 542.38 | 542.38 | 542.38 | 1.0K |
| 14:12 | 542.50 | 542.50 | 542.50 | 542.50 | 0.8K |
| 14:13 | 543.68 | 543.68 | 543.68 | 543.67 | 1.0K |
| 14:16 | 543.51 | 543.51 | 543.51 | 543.51 | 1.2K |
| 14:18 | 543.40 | 543.40 | 543.40 | 543.40 | 0.4K |
| 14:20 | 543.81 | 543.81 | 540.82 | 540.82 | 12.7K |
| 14:21 | 540.34 | 540.35 | 536.83 | 536.83 | 17.7K |
| 14:22 | 539.71 | 539.71 | 539.45 | 539.45 | 0.9K |
| 14:24 | 539.41 | 539.41 | 539.41 | 539.41 | 0.6K |
| 14:25 | 539.55 | 539.55 | 539.55 | 539.55 | 0.2K |
| 14:26 | 536.74 | 536.74 | 536.74 | 536.74 | 0.8K |
| 14:28 | 535.37 | 535.37 | 535.37 | 535.37 | 1.1K |
| 14:29 | 535.63 | 535.63 | 535.63 | 535.63 | 0.9K |
| 14:31 | 535.63 | 535.63 | 535.63 | 535.63 | 1.0K |
| 14:32 | 536.42 | 536.42 | 536.42 | 536.42 | 0.8K |
| 14:33 | 538.05 | 538.05 | 538.05 | 538.04 | 0.6K |
| 14:34 | 538.06 | 538.06 | 538.06 | 538.06 | 0.5K |
| 14:35 | 539.13 | 539.13 | 539.13 | 539.13 | 1.2K |
| 14:37 | 539.63 | 539.91 | 539.35 | 539.91 | 1.3K |
| 14:38 | 539.79 | 539.79 | 539.79 | 539.79 | 0.6K |
| 14:40 | 540.24 | 540.24 | 539.29 | 539.79 | 1.3K |
| 14:42 | 539.79 | 539.79 | 539.00 | 539.00 | 0.8K |
| 14:43 | 539.16 | 539.16 | 539.16 | 539.16 | 0.3K |
| 14:44 | 540.21 | 540.21 | 540.21 | 540.21 | 3.1K |
| 14:45 | 538.52 | 538.52 | 538.52 | 538.52 | 0.4K |
| 14:46 | 539.69 | 539.69 | 539.69 | 539.69 | 1.2K |
| 14:47 | 540.17 | 540.17 | 540.17 | 540.17 | 0.3K |
| 14:49 | 540.17 | 540.17 | 540.17 | 540.17 | 0.3K |
| 14:51 | 540.17 | 540.17 | 538.34 | 538.34 | 1.7K |
| 14:52 | 537.96 | 537.96 | 537.96 | 537.96 | 0.3K |
| 14:53 | 537.36 | 537.36 | 537.36 | 537.36 | 0.1K |
| 14:54 | 536.99 | 536.99 | 536.99 | 536.99 | 3.2K |
| 14:57 | 536.47 | 536.47 | 536.47 | 536.47 | 1.4K |
| 15:00 | 536.33 | 537.26 | 536.33 | 537.26 | 2.3K |
| 15:03 | 537.71 | 537.71 | 537.71 | 537.71 | 0.7K |
| 15:05 | 535.93 | 535.93 | 535.05 | 535.05 | 1.2K |
| 15:06 | 534.05 | 534.83 | 534.05 | 534.83 | 1.9K |
| 15:09 | 533.78 | 533.78 | 532.63 | 532.63 | 2.4K |
| 15:10 | 532.61 | 533.28 | 532.61 | 533.28 | 2.0K |
| 15:11 | 532.80 | 533.10 | 532.80 | 533.10 | 3.1K |
| 15:14 | 533.04 | 533.04 | 533.04 | 533.04 | 0.6K |
| 15:15 | 532.17 | 532.17 | 532.17 | 532.17 | 1.6K |
| 15:16 | 531.76 | 532.49 | 531.76 | 532.24 | 3.5K |
| 15:17 | 532.83 | 532.92 | 532.83 | 532.92 | 1.9K |
| 15:18 | 532.44 | 534.21 | 532.44 | 534.21 | 1.1K |
| 15:19 | 533.27 | 533.27 | 533.27 | 533.27 | 1.0K |
| 15:20 | 533.01 | 533.01 | 533.01 | 533.01 | 0.6K |
| 15:22 | 533.33 | 533.33 | 533.33 | 533.33 | 0.9K |
| 15:23 | 533.54 | 533.74 | 533.54 | 533.74 | 0.6K |
| 15:24 | 532.82 | 532.82 | 532.24 | 532.24 | 2.8K |
| 15:26 | 531.81 | 531.81 | 531.81 | 531.81 | 1.8K |
| 15:27 | 531.38 | 531.38 | 530.89 | 530.89 | 2.7K |
| 15:28 | 532.00 | 532.00 | 532.00 | 532.00 | 0.4K |
| 15:29 | 531.93 | 531.93 | 531.93 | 531.92 | 0.8K |
| 15:30 | 532.88 | 532.88 | 532.00 | 532.00 | 1.5K |
| 15:31 | 533.52 | 533.52 | 533.26 | 533.26 | 2.3K |
| 15:32 | 534.11 | 534.66 | 534.11 | 534.66 | 2.0K |
| 15:35 | 535.56 | 535.56 | 535.10 | 535.10 | 1.4K |
| 15:36 | 535.61 | 535.61 | 535.61 | 535.61 | 1.1K |
| 15:38 | 536.44 | 536.64 | 536.44 | 536.64 | 0.6K |
| 15:39 | 536.03 | 536.03 | 536.03 | 536.03 | 2.5K |
| 15:41 | 532.61 | 532.61 | 532.61 | 532.61 | 1.3K |
| 15:42 | 532.74 | 533.00 | 532.74 | 533.00 | 1.8K |
| 15:44 | 531.55 | 531.55 | 530.71 | 530.71 | 0.8K |
| 15:45 | 532.06 | 532.06 | 532.06 | 532.06 | 1.9K |
| 15:46 | 531.59 | 531.59 | 531.59 | 531.59 | 0.1K |
| 15:47 | 531.86 | 531.86 | 531.86 | 531.86 | 3.8K |
| 15:48 | 532.23 | 532.23 | 532.23 | 532.23 | 2.1K |
| 15:49 | 532.40 | 532.40 | 531.18 | 531.18 | 4.4K |
| 15:50 | 531.86 | 531.96 | 531.69 | 531.96 | 3.1K |
| 15:51 | 532.09 | 533.99 | 532.09 | 533.99 | 4.3K |
| 15:52 | 533.80 | 533.80 | 533.80 | 533.80 | 0.6K |
| 15:53 | 533.57 | 533.94 | 533.46 | 533.46 | 4.6K |
| 15:54 | 533.64 | 534.18 | 533.64 | 534.18 | 1.4K |
| 15:55 | 534.65 | 536.67 | 534.46 | 536.27 | 7.4K |
| 15:56 | 535.25 | 535.25 | 534.67 | 534.67 | 2.5K |
| 15:57 | 534.55 | 535.17 | 534.55 | 534.83 | 4.3K |
| 15:58 | 535.03 | 535.20 | 534.60 | 534.60 | 3.6K |
| 15:59 | 535.19 | 535.79 | 535.03 | 535.03 | 70.7K |