319.40
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 252.60 | 254.50 | 252.60 | 254.50 | 8.0K |
| 08:03 | 250.60 | 250.60 | 250.60 | 250.60 | 0.1K |
| 08:04 | 250.60 | 250.60 | 250.00 | 250.00 | 2.3K |
| 08:05 | 250.85 | 250.85 | 250.85 | 250.85 | 1.6K |
| 08:08 | 247.00 | 247.00 | 247.00 | 247.00 | 0.2K |
| 08:17 | 247.20 | 247.60 | 247.20 | 247.60 | 1.7K |
| 08:19 | 247.40 | 249.40 | 247.00 | 249.40 | 0.4K |
| 08:20 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0K |
| 08:21 | 248.40 | 248.40 | 248.40 | 248.40 | 0.5K |
| 08:22 | 247.20 | 247.20 | 247.20 | 247.20 | 2.0K |
| 08:23 | 247.60 | 247.60 | 247.60 | 247.60 | 0.1K |
| 08:28 | 247.40 | 247.60 | 247.40 | 247.60 | 0.3K |
| 08:30 | 248.00 | 248.00 | 248.00 | 248.00 | 0.0K |
| 08:33 | 247.20 | 247.20 | 246.80 | 246.80 | 1.2K |
| 08:38 | 245.20 | 245.20 | 245.20 | 245.20 | 0.0K |
| 08:40 | 246.23 | 246.23 | 246.23 | 246.23 | 0.3K |
| 08:42 | 247.00 | 247.00 | 247.00 | 247.00 | 0.2K |
| 08:43 | 248.20 | 249.40 | 248.20 | 249.40 | 0.5K |
| 08:47 | 248.40 | 248.40 | 247.60 | 248.20 | 2.5K |
| 08:48 | 248.80 | 249.20 | 248.80 | 248.80 | 0.9K |
| 08:53 | 247.40 | 247.40 | 247.40 | 247.40 | 0.4K |
| 08:54 | 247.80 | 247.80 | 247.80 | 247.80 | 0.2K |
| 08:55 | 248.80 | 249.40 | 248.80 | 249.00 | 1.5K |
| 09:00 | 249.00 | 250.00 | 249.00 | 250.00 | 0.7K |
| 09:01 | 249.00 | 249.00 | 249.00 | 249.00 | 0.5K |
| 09:02 | 249.40 | 249.40 | 249.40 | 249.40 | 0.2K |
| 09:08 | 250.00 | 250.00 | 250.00 | 250.00 | 1.9K |
| 09:09 | 250.20 | 250.20 | 250.20 | 250.20 | 0.3K |
| 09:12 | 250.20 | 250.20 | 250.20 | 250.20 | 0.5K |
| 09:16 | 249.80 | 249.80 | 249.80 | 249.80 | 0.4K |
| 09:17 | 250.40 | 251.00 | 250.40 | 250.60 | 0.7K |
| 09:18 | 250.80 | 250.80 | 250.80 | 250.80 | 0.4K |
| 09:23 | 249.80 | 249.80 | 249.80 | 249.80 | 0.4K |
| 09:24 | 249.40 | 249.40 | 249.40 | 249.40 | 0.2K |
| 09:25 | 251.00 | 251.00 | 251.00 | 251.00 | 0.5K |
| 09:35 | 249.20 | 249.20 | 249.20 | 249.20 | 0.3K |
| 09:36 | 249.00 | 249.00 | 249.00 | 249.00 | 0.1K |
| 09:37 | 249.00 | 249.00 | 249.00 | 249.00 | 0.2K |
| 09:38 | 248.80 | 248.80 | 248.80 | 248.80 | 0.4K |
| 09:39 | 249.00 | 249.00 | 249.00 | 249.00 | 0.0K |
| 09:40 | 250.40 | 250.40 | 250.40 | 250.40 | 0.0K |
| 09:45 | 250.40 | 250.40 | 250.40 | 250.40 | 0.9K |
| 09:48 | 249.80 | 249.80 | 249.80 | 249.80 | 0.4K |
| 09:55 | 250.20 | 250.20 | 250.20 | 250.20 | 0.3K |
| 10:03 | 250.40 | 250.40 | 250.40 | 250.40 | 0.1K |
| 10:04 | 250.40 | 250.40 | 250.20 | 250.20 | 0.4K |
| 10:05 | 249.80 | 249.80 | 249.80 | 249.80 | 0.2K |
| 10:09 | 251.20 | 251.80 | 251.20 | 251.80 | 0.5K |
| 10:23 | 251.60 | 251.60 | 251.60 | 251.60 | 0.2K |
| 10:33 | 252.00 | 252.00 | 252.00 | 252.00 | 0.4K |
| 10:47 | 252.15 | 252.15 | 252.15 | 252.15 | 2.5K |
| 10:58 | 252.37 | 252.37 | 252.37 | 252.37 | 0.6K |
| 11:02 | 252.40 | 252.40 | 252.40 | 252.40 | 0.0K |
| 11:06 | 251.80 | 251.80 | 251.80 | 251.80 | 0.2K |
| 11:22 | 252.40 | 252.60 | 252.40 | 252.60 | 0.2K |
| 11:27 | 252.20 | 252.20 | 252.20 | 252.20 | 0.0K |
| 11:34 | 252.20 | 252.20 | 251.80 | 251.80 | 2.5K |
| 11:35 | 250.80 | 250.80 | 250.80 | 250.80 | 0.5K |
| 11:40 | 251.20 | 251.20 | 251.20 | 251.20 | 0.9K |
| 12:02 | 250.60 | 250.60 | 250.60 | 250.60 | 0.4K |
| 12:07 | 250.60 | 250.60 | 250.60 | 250.60 | 0.2K |
| 12:28 | 250.00 | 250.00 | 250.00 | 250.00 | 2.8K |
| 12:30 | 250.80 | 250.80 | 250.80 | 250.80 | 0.5K |
| 12:33 | 250.40 | 250.40 | 250.40 | 250.40 | 1.4K |
| 12:42 | 250.00 | 250.00 | 250.00 | 250.00 | 0.8K |
| 12:53 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0K |
| 13:08 | 250.60 | 250.60 | 250.60 | 250.60 | 0.3K |
| 13:10 | 251.20 | 251.20 | 251.20 | 251.20 | 0.2K |
| 13:24 | 251.00 | 251.40 | 251.00 | 251.40 | 0.7K |
| 13:33 | 250.80 | 250.80 | 250.60 | 250.60 | 2.0K |
| 13:34 | 251.60 | 251.60 | 251.60 | 251.60 | 4.4K |
| 13:39 | 252.00 | 252.00 | 252.00 | 252.00 | 0.3K |
| 14:03 | 252.00 | 253.00 | 252.00 | 253.00 | 1.0K |
| 14:24 | 253.00 | 253.00 | 253.00 | 253.00 | 0.4K |
| 14:25 | 253.20 | 253.20 | 253.20 | 253.20 | 0.2K |
| 14:26 | 252.20 | 252.20 | 252.00 | 252.00 | 2.3K |
| 14:30 | 251.60 | 252.00 | 251.60 | 252.00 | 1.6K |
| 14:32 | 252.40 | 252.40 | 252.40 | 252.40 | 4.1K |
| 14:35 | 252.40 | 252.40 | 252.40 | 252.40 | 0.2K |
| 14:38 | 252.17 | 252.17 | 252.17 | 252.17 | 2.0K |
| 14:40 | 252.40 | 252.40 | 252.40 | 252.40 | 0.8K |
| 14:50 | 251.80 | 252.00 | 251.80 | 252.00 | 0.8K |
| 14:51 | 251.80 | 251.80 | 251.80 | 251.80 | 0.2K |
| 14:56 | 251.80 | 252.00 | 251.00 | 251.00 | 1.3K |
| 15:12 | 252.00 | 252.00 | 251.66 | 251.66 | 0.1K |
| 15:22 | 251.40 | 251.40 | 251.40 | 251.40 | 0.0K |
| 15:25 | 251.80 | 251.80 | 251.80 | 251.80 | 0.0K |
| 15:26 | 252.00 | 252.00 | 252.00 | 252.00 | 0.0K |
| 15:30 | 251.60 | 251.60 | 251.60 | 251.60 | 1.1K |
| 15:31 | 251.40 | 251.40 | 251.40 | 251.40 | 0.1K |
| 15:35 | 251.60 | 251.60 | 251.60 | 251.60 | 0.2K |
| 15:37 | 252.20 | 252.20 | 252.20 | 252.20 | 0.1K |
| 15:41 | 253.00 | 253.00 | 253.00 | 253.00 | 0.6K |
| 15:47 | 252.60 | 252.60 | 252.60 | 252.60 | 0.9K |
| 15:51 | 252.20 | 252.20 | 252.20 | 252.20 | 1.1K |
| 15:59 | 251.80 | 251.80 | 251.80 | 251.80 | 0.2K |
| 16:01 | 252.20 | 252.20 | 252.20 | 252.20 | 0.3K |
| 16:10 | 252.60 | 252.60 | 252.60 | 252.60 | 0.0K |
| 16:12 | 252.60 | 252.60 | 252.60 | 252.60 | 1.4K |
| 16:13 | 252.40 | 252.40 | 252.40 | 252.40 | 0.4K |
| 16:15 | 252.60 | 252.80 | 252.60 | 252.80 | 0.9K |
| 16:20 | 252.80 | 252.80 | 252.60 | 252.60 | 3.5K |
| 16:21 | 252.40 | 252.80 | 252.40 | 252.80 | 1.3K |
| 16:22 | 252.60 | 252.60 | 252.60 | 252.60 | 0.1K |
| 16:24 | 253.27 | 253.27 | 253.27 | 253.27 | 0.2K |
| 16:26 | 252.80 | 252.80 | 252.80 | 252.80 | 0.4K |
| 16:28 | 253.40 | 253.40 | 253.00 | 253.00 | 0.5K |
| 16:29 | 253.00 | 253.20 | 252.60 | 253.20 | 0.1K |
| 16:35 | 253.00 | 253.00 | 253.00 | 253.00 | 211.8K |