254.33
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 264.00 | 270.50 | 263.00 | 270.01 | 781.9K |
| 09:35 | 270.99 | 273.60 | 267.87 | 270.20 | 356.2K |
| 09:40 | 270.69 | 270.69 | 263.99 | 268.94 | 275.5K |
| 09:45 | 268.84 | 271.20 | 268.32 | 270.35 | 169.9K |
| 09:50 | 270.01 | 270.35 | 268.00 | 268.00 | 105.3K |
| 09:55 | 268.00 | 269.00 | 265.50 | 266.00 | 134.2K |
| 10:00 | 266.00 | 266.65 | 264.68 | 265.70 | 89.7K |
| 10:05 | 265.70 | 266.48 | 263.49 | 266.48 | 77.6K |
| 10:10 | 266.00 | 268.00 | 265.13 | 268.00 | 31.3K |
| 10:15 | 268.00 | 268.60 | 266.36 | 266.45 | 42.7K |
| 10:20 | 266.40 | 269.49 | 266.38 | 268.97 | 57.4K |
| 10:25 | 268.49 | 268.96 | 266.26 | 267.18 | 43.1K |
| 10:30 | 267.08 | 268.39 | 266.46 | 268.39 | 39.8K |
| 10:35 | 267.83 | 271.99 | 267.65 | 271.79 | 126.3K |
| 10:40 | 271.23 | 271.23 | 268.49 | 268.69 | 36.7K |
| 10:45 | 268.49 | 269.11 | 268.32 | 268.99 | 16.5K |
| 10:50 | 268.99 | 269.83 | 267.22 | 267.60 | 43.5K |
| 10:55 | 267.31 | 267.60 | 265.68 | 266.00 | 30.0K |
| 11:00 | 266.00 | 266.60 | 265.74 | 266.59 | 26.4K |
| 11:05 | 266.59 | 267.05 | 266.49 | 266.60 | 22.1K |
| 11:10 | 266.60 | 266.66 | 265.50 | 265.98 | 40.4K |
| 11:15 | 265.80 | 266.30 | 264.92 | 266.30 | 45.8K |
| 11:20 | 266.60 | 266.66 | 265.02 | 265.25 | 30.3K |
| 11:25 | 265.22 | 265.44 | 264.33 | 265.44 | 33.7K |
| 13:00 | 265.44 | 266.96 | 265.44 | 266.87 | 20.6K |
| 13:05 | 266.88 | 271.90 | 266.88 | 271.74 | 167.8K |
| 13:10 | 271.79 | 272.30 | 268.90 | 268.97 | 72.4K |
| 13:15 | 269.14 | 270.10 | 268.12 | 269.95 | 52.8K |
| 13:20 | 269.94 | 269.97 | 269.18 | 269.38 | 19.1K |
| 13:25 | 269.41 | 271.50 | 269.41 | 271.50 | 102.2K |
| 13:30 | 271.00 | 271.00 | 269.01 | 269.01 | 24.8K |
| 13:35 | 269.25 | 269.90 | 269.00 | 269.01 | 23.9K |
| 13:40 | 269.01 | 269.33 | 268.31 | 268.88 | 28.3K |
| 13:45 | 268.88 | 270.26 | 268.62 | 270.26 | 51.2K |
| 13:50 | 270.26 | 270.26 | 269.64 | 269.97 | 37.9K |
| 13:55 | 270.19 | 273.46 | 270.00 | 273.02 | 173.6K |
| 14:00 | 273.02 | 273.89 | 272.63 | 272.70 | 122.5K |
| 14:05 | 272.70 | 275.30 | 272.70 | 274.70 | 150.5K |
| 14:10 | 274.56 | 277.65 | 272.71 | 277.65 | 83.4K |
| 14:15 | 277.80 | 281.00 | 276.00 | 281.00 | 230.9K |
| 14:20 | 281.00 | 281.50 | 277.00 | 277.97 | 90.9K |
| 14:25 | 277.96 | 289.00 | 277.96 | 289.00 | 198.3K |
| 14:30 | 289.00 | 296.00 | 286.50 | 291.00 | 184.0K |
| 14:35 | 291.00 | 295.50 | 290.98 | 293.18 | 182.0K |
| 14:40 | 293.20 | 293.20 | 288.04 | 288.04 | 104.9K |
| 14:45 | 288.04 | 289.96 | 280.00 | 285.58 | 112.5K |
| 14:50 | 285.62 | 287.98 | 285.62 | 285.91 | 112.2K |
| 14:55 | 285.90 | 287.00 | 285.83 | 285.99 | 92.0K |