270.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 273.00 | 273.00 | 267.45 | 268.40 | 1.0K |
| 09:20 | 267.60 | 268.60 | 267.60 | 268.60 | 0.4K |
| 09:25 | 267.00 | 269.40 | 266.80 | 269.40 | 4.2K |
| 09:30 | 268.90 | 269.85 | 268.55 | 268.55 | 0.2K |
| 09:35 | 268.50 | 268.50 | 267.00 | 267.00 | 0.8K |
| 09:40 | 267.60 | 267.60 | 267.05 | 267.05 | 0.0K |
| 09:45 | 268.90 | 274.65 | 268.90 | 272.00 | 0.8K |
| 09:50 | 272.00 | 272.95 | 271.30 | 271.30 | 0.2K |
| 09:55 | 271.50 | 271.50 | 271.50 | 271.50 | 0.0K |
| 10:00 | 271.50 | 271.50 | 270.50 | 270.50 | 0.6K |
| 10:05 | 271.85 | 271.85 | 271.85 | 271.85 | 0.0K |
| 10:10 | 271.05 | 276.35 | 269.75 | 275.00 | 1.6K |
| 10:15 | 275.20 | 278.50 | 275.20 | 277.70 | 0.5K |
| 10:20 | 278.00 | 278.00 | 276.55 | 276.55 | 0.1K |
| 10:25 | 275.85 | 282.20 | 275.85 | 282.00 | 0.3K |
| 10:30 | 281.10 | 283.15 | 280.45 | 282.85 | 0.5K |
| 10:35 | 281.50 | 284.00 | 281.00 | 283.75 | 0.3K |
| 10:40 | 284.00 | 284.65 | 284.00 | 284.65 | 0.8K |
| 10:45 | 284.15 | 284.15 | 284.00 | 284.00 | 0.1K |
| 10:50 | 283.60 | 283.60 | 282.15 | 282.90 | 0.5K |
| 10:55 | 282.15 | 287.00 | 282.15 | 286.90 | 1.0K |
| 11:00 | 286.50 | 287.25 | 285.40 | 285.65 | 2.8K |
| 11:05 | 286.20 | 286.20 | 286.20 | 286.20 | 0.0K |
| 11:10 | 283.80 | 283.80 | 283.50 | 283.50 | 0.0K |
| 11:15 | 283.50 | 283.50 | 283.50 | 283.50 | 0.1K |
| 11:20 | 282.45 | 282.45 | 280.90 | 281.00 | 0.1K |
| 11:25 | 281.35 | 281.35 | 280.90 | 280.90 | 0.1K |
| 11:30 | 281.00 | 281.00 | 279.50 | 279.50 | 0.4K |
| 11:35 | 278.90 | 279.20 | 278.20 | 278.20 | 0.6K |
| 11:40 | 278.80 | 278.80 | 277.40 | 277.40 | 0.2K |
| 11:45 | 278.55 | 278.55 | 278.55 | 278.55 | 0.0K |
| 11:50 | 278.50 | 278.65 | 278.50 | 278.65 | 0.1K |
| 11:55 | 278.25 | 278.25 | 276.90 | 277.20 | 0.6K |
| 12:00 | 277.20 | 277.70 | 277.20 | 277.50 | 0.5K |
| 12:05 | 277.30 | 278.50 | 277.30 | 278.50 | 0.1K |
| 12:10 | 278.35 | 278.35 | 278.20 | 278.20 | 0.3K |
| 12:20 | 279.30 | 279.30 | 278.60 | 278.60 | 0.1K |
| 12:30 | 279.10 | 279.70 | 279.10 | 279.25 | 0.2K |
| 12:35 | 279.35 | 279.35 | 278.90 | 279.05 | 0.7K |
| 12:55 | 278.70 | 278.70 | 278.70 | 278.70 | 0.0K |
| 13:00 | 279.05 | 279.50 | 279.05 | 279.50 | 0.0K |
| 13:05 | 278.90 | 278.90 | 278.90 | 278.90 | 0.0K |
| 13:15 | 278.00 | 278.00 | 278.00 | 278.00 | 0.0K |
| 13:20 | 278.50 | 278.50 | 278.50 | 278.50 | 0.0K |
| 13:25 | 279.50 | 279.75 | 279.10 | 279.10 | 0.2K |
| 13:35 | 279.50 | 279.50 | 279.10 | 279.10 | 0.0K |
| 13:40 | 279.55 | 279.55 | 279.55 | 279.55 | 0.0K |
| 13:45 | 279.30 | 279.45 | 279.30 | 279.45 | 0.0K |
| 13:55 | 279.40 | 279.40 | 279.40 | 279.40 | 0.0K |
| 14:10 | 279.70 | 279.70 | 279.70 | 279.70 | 0.3K |
| 14:15 | 279.85 | 279.85 | 279.85 | 279.85 | 0.0K |
| 14:20 | 279.95 | 279.95 | 279.55 | 279.55 | 0.1K |
| 14:25 | 279.45 | 279.45 | 279.45 | 279.45 | 0.0K |
| 14:30 | 279.60 | 279.75 | 279.60 | 279.75 | 0.0K |
| 14:35 | 280.00 | 280.00 | 280.00 | 280.00 | 0.2K |
| 14:40 | 279.80 | 280.15 | 279.40 | 280.05 | 1.3K |
| 14:45 | 279.55 | 279.55 | 279.00 | 279.00 | 1.3K |
| 14:50 | 278.30 | 278.35 | 277.90 | 278.35 | 0.4K |
| 14:55 | 277.15 | 277.15 | 277.15 | 277.15 | 0.0K |
| 15:00 | 277.15 | 277.55 | 277.15 | 277.50 | 0.1K |
| 15:05 | 277.00 | 277.55 | 276.95 | 277.55 | 1.1K |
| 15:10 | 280.50 | 281.00 | 279.30 | 279.30 | 11.2K |
| 15:15 | 279.25 | 279.75 | 279.25 | 279.75 | 0.7K |
| 15:20 | 280.00 | 281.00 | 280.00 | 281.00 | 1.1K |
| 15:25 | 279.70 | 281.00 | 279.70 | 279.90 | 0.1K |