502.73
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:31 | 582.06 | 582.06 | 575.04 | 575.04 | 3.7K |
09:49 | 578.24 | 578.24 | 578.24 | 578.24 | 0.5K |
09:51 | 578.24 | 578.24 | 578.24 | 578.24 | 1.1K |
09:58 | 575.98 | 575.98 | 575.73 | 575.73 | 2.3K |
09:59 | 574.71 | 574.71 | 574.71 | 574.71 | 1.7K |
10:01 | 572.53 | 572.53 | 572.53 | 572.53 | 4.0K |
10:02 | 573.98 | 573.98 | 573.98 | 573.98 | 1.5K |
10:06 | 572.94 | 572.94 | 572.94 | 572.94 | 0.4K |
10:07 | 572.93 | 572.93 | 572.93 | 572.93 | 1.4K |
10:12 | 573.98 | 573.98 | 573.98 | 573.98 | 0.2K |
10:14 | 573.33 | 573.33 | 573.33 | 573.33 | 2.3K |
10:24 | 574.60 | 574.60 | 574.60 | 574.60 | 3.4K |
10:26 | 574.56 | 574.56 | 574.56 | 574.55 | 1.3K |
10:32 | 574.56 | 574.56 | 574.56 | 574.56 | 2.7K |
10:40 | 574.59 | 575.21 | 574.59 | 575.21 | 2.9K |
10:43 | 575.09 | 575.09 | 575.09 | 575.09 | 1.9K |
10:48 | 575.31 | 575.31 | 575.31 | 575.31 | 1.3K |
10:49 | 575.05 | 575.05 | 575.05 | 575.04 | 0.9K |
10:51 | 575.22 | 575.22 | 575.22 | 575.22 | 1.0K |
10:57 | 576.06 | 576.06 | 576.06 | 576.05 | 2.9K |
10:58 | 575.48 | 575.48 | 575.48 | 575.48 | 0.9K |
11:01 | 574.88 | 574.96 | 574.88 | 574.96 | 0.9K |
11:04 | 575.50 | 576.01 | 575.50 | 576.01 | 3.9K |
11:17 | 576.44 | 576.44 | 576.44 | 576.44 | 0.3K |
11:20 | 576.15 | 576.98 | 576.15 | 576.98 | 1.5K |
11:22 | 576.68 | 576.68 | 576.68 | 576.68 | 4.0K |
11:34 | 576.56 | 576.56 | 576.56 | 576.56 | 0.6K |
11:36 | 576.16 | 576.16 | 576.16 | 576.16 | 0.7K |
11:39 | 576.10 | 576.13 | 576.10 | 576.13 | 0.9K |
11:41 | 575.82 | 575.82 | 575.82 | 575.82 | 2.0K |
11:52 | 576.81 | 576.81 | 576.81 | 576.81 | 1.3K |
11:58 | 575.87 | 575.89 | 575.87 | 575.89 | 0.9K |
12:01 | 576.03 | 576.03 | 576.03 | 576.03 | 0.6K |
12:02 | 575.71 | 575.71 | 575.71 | 575.71 | 3.2K |
12:17 | 575.95 | 575.95 | 575.95 | 575.95 | 0.2K |
12:18 | 575.95 | 575.95 | 575.95 | 575.95 | 2.2K |
12:25 | 575.29 | 575.29 | 575.29 | 575.29 | 2.8K |
12:36 | 574.57 | 574.57 | 574.57 | 574.57 | 2.2K |
12:37 | 574.19 | 574.19 | 574.05 | 574.05 | 1.9K |
12:49 | 573.34 | 573.34 | 573.34 | 573.34 | 2.4K |
12:56 | 573.37 | 573.37 | 573.37 | 573.37 | 0.7K |
12:57 | 573.36 | 573.36 | 573.36 | 573.36 | 1.8K |
12:59 | 573.61 | 573.61 | 573.59 | 573.59 | 3.8K |
13:00 | 573.34 | 573.34 | 573.34 | 573.34 | 0.5K |
13:01 | 573.61 | 573.61 | 573.61 | 573.61 | 0.4K |
13:02 | 573.57 | 573.57 | 573.57 | 573.57 | 0.6K |
13:04 | 573.64 | 573.64 | 573.64 | 573.64 | 0.2K |
13:06 | 573.51 | 573.51 | 573.51 | 573.51 | 1.0K |
13:10 | 573.64 | 573.64 | 573.64 | 573.64 | 0.5K |
13:13 | 573.34 | 573.34 | 573.26 | 573.26 | 5.9K |
13:14 | 573.25 | 573.25 | 573.25 | 573.25 | 2.3K |
13:22 | 572.55 | 572.55 | 572.55 | 572.55 | 2.3K |
13:28 | 572.03 | 572.03 | 572.03 | 572.03 | 3.2K |
13:31 | 570.41 | 571.15 | 570.41 | 571.15 | 3.6K |
13:39 | 571.70 | 571.70 | 571.70 | 571.70 | 1.0K |
13:42 | 572.42 | 573.10 | 572.42 | 573.10 | 2.0K |
13:56 | 572.97 | 572.97 | 572.97 | 572.97 | 1.7K |
14:00 | 571.48 | 573.25 | 571.48 | 573.25 | 2.4K |
14:02 | 572.96 | 572.96 | 572.96 | 572.96 | 2.8K |
14:08 | 571.47 | 571.47 | 571.47 | 571.47 | 3.5K |
14:21 | 572.26 | 572.26 | 572.26 | 572.26 | 0.8K |
14:25 | 573.12 | 573.12 | 573.12 | 573.12 | 1.3K |
14:31 | 572.97 | 572.97 | 572.97 | 572.97 | 0.5K |
14:32 | 573.47 | 573.47 | 573.47 | 573.47 | 2.4K |
14:41 | 573.93 | 573.93 | 573.93 | 573.93 | 0.5K |
14:42 | 574.97 | 574.97 | 574.97 | 574.97 | 1.2K |
14:47 | 573.23 | 573.23 | 573.23 | 573.23 | 1.7K |
14:53 | 572.24 | 572.24 | 571.59 | 571.80 | 2.1K |
14:56 | 571.48 | 571.48 | 571.47 | 571.47 | 0.8K |
14:57 | 571.67 | 571.67 | 571.67 | 571.67 | 0.5K |
14:58 | 570.42 | 570.58 | 570.42 | 570.58 | 2.5K |
15:00 | 570.20 | 570.20 | 570.20 | 570.20 | 1.8K |
15:07 | 571.64 | 571.64 | 571.64 | 571.64 | 0.6K |
15:09 | 571.42 | 571.42 | 571.24 | 571.24 | 1.3K |
15:13 | 572.00 | 572.00 | 572.00 | 572.00 | 1.8K |
15:15 | 572.21 | 572.21 | 572.21 | 572.21 | 0.6K |
15:17 | 571.76 | 571.76 | 571.76 | 571.76 | 1.3K |
15:22 | 572.80 | 572.80 | 572.80 | 572.80 | 1.5K |
15:24 | 572.58 | 572.58 | 572.58 | 572.58 | 2.3K |
15:28 | 570.80 | 570.80 | 570.80 | 570.80 | 0.4K |
15:30 | 570.86 | 570.87 | 570.86 | 570.87 | 1.3K |
15:32 | 570.66 | 570.66 | 570.66 | 570.66 | 1.1K |
15:35 | 571.49 | 571.49 | 571.49 | 571.49 | 0.3K |
15:36 | 571.78 | 571.78 | 571.78 | 571.78 | 2.3K |
15:39 | 571.46 | 571.46 | 571.11 | 571.11 | 2.4K |
15:41 | 571.46 | 571.46 | 571.46 | 571.46 | 3.0K |
15:46 | 571.00 | 571.00 | 571.00 | 571.00 | 1.7K |
15:49 | 571.00 | 571.00 | 570.38 | 570.38 | 3.3K |
15:50 | 570.88 | 571.17 | 570.88 | 571.03 | 3.2K |
15:52 | 570.60 | 570.60 | 570.60 | 570.60 | 3.5K |
15:53 | 569.71 | 569.71 | 569.71 | 569.71 | 2.3K |
15:55 | 569.32 | 569.32 | 569.32 | 569.32 | 3.9K |
15:56 | 569.66 | 569.77 | 569.49 | 569.77 | 4.4K |
15:57 | 569.17 | 569.17 | 569.17 | 569.17 | 3.4K |
15:58 | 569.30 | 569.30 | 569.30 | 569.30 | 5.2K |
15:59 | 568.86 | 568.86 | 568.27 | 568.67 | 69.4K |