270.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 295.05 | 295.35 | 293.05 | 294.75 | 0.3K |
| 09:20 | 294.80 | 294.80 | 292.15 | 292.15 | 0.4K |
| 09:25 | 291.55 | 292.35 | 291.00 | 291.65 | 0.8K |
| 09:30 | 292.60 | 294.00 | 292.60 | 293.75 | 0.2K |
| 09:35 | 293.50 | 293.95 | 293.50 | 293.95 | 0.1K |
| 09:40 | 292.40 | 294.05 | 292.40 | 294.00 | 0.6K |
| 09:45 | 293.30 | 294.30 | 293.15 | 293.15 | 0.4K |
| 09:50 | 293.20 | 295.00 | 293.20 | 295.00 | 0.4K |
| 09:55 | 296.00 | 296.00 | 294.70 | 295.10 | 0.5K |
| 10:00 | 296.15 | 296.15 | 296.15 | 296.15 | 0.1K |
| 10:05 | 294.85 | 294.85 | 294.75 | 294.75 | 0.1K |
| 10:10 | 294.70 | 294.85 | 294.25 | 294.85 | 0.4K |
| 10:15 | 295.05 | 295.05 | 295.05 | 295.05 | 0.2K |
| 10:20 | 295.15 | 295.15 | 293.85 | 294.55 | 0.5K |
| 10:25 | 294.75 | 294.95 | 294.30 | 294.95 | 0.5K |
| 10:30 | 296.10 | 296.10 | 296.10 | 296.10 | 1.0K |
| 10:35 | 295.30 | 295.30 | 295.30 | 295.30 | 0.0K |
| 10:40 | 295.25 | 296.50 | 295.25 | 296.50 | 0.4K |
| 10:45 | 295.75 | 295.75 | 295.55 | 295.55 | 0.4K |
| 10:50 | 296.50 | 296.50 | 296.50 | 296.50 | 0.0K |
| 11:00 | 296.05 | 296.50 | 296.00 | 296.00 | 0.2K |
| 11:05 | 296.45 | 297.00 | 296.45 | 297.00 | 0.1K |
| 11:10 | 296.50 | 296.60 | 296.50 | 296.55 | 0.1K |
| 11:15 | 296.35 | 296.90 | 296.35 | 296.90 | 0.1K |
| 11:25 | 296.60 | 296.60 | 296.60 | 296.60 | 0.3K |
| 11:30 | 296.55 | 296.55 | 296.55 | 296.55 | 0.0K |
| 11:35 | 296.00 | 296.00 | 295.20 | 295.20 | 0.8K |
| 11:40 | 295.55 | 295.55 | 295.55 | 295.55 | 0.0K |
| 11:45 | 295.90 | 295.90 | 295.10 | 295.10 | 0.4K |
| 11:50 | 295.45 | 295.90 | 295.15 | 295.90 | 0.3K |
| 11:55 | 295.45 | 295.60 | 295.45 | 295.60 | 0.1K |
| 12:00 | 295.25 | 295.25 | 295.25 | 295.25 | 0.1K |
| 12:05 | 295.00 | 295.35 | 295.00 | 295.35 | 0.0K |
| 12:10 | 295.70 | 295.70 | 295.55 | 295.55 | 0.1K |
| 12:15 | 295.00 | 295.55 | 295.00 | 295.55 | 0.0K |
| 12:20 | 295.55 | 295.55 | 294.25 | 295.00 | 0.6K |
| 12:25 | 295.55 | 295.55 | 294.95 | 295.05 | 0.5K |
| 12:30 | 294.70 | 294.75 | 293.95 | 294.50 | 0.2K |
| 12:35 | 294.80 | 295.15 | 293.95 | 293.95 | 0.9K |
| 12:40 | 293.90 | 294.20 | 292.45 | 294.20 | 2.4K |
| 12:45 | 295.20 | 295.20 | 295.05 | 295.05 | 0.3K |
| 12:50 | 295.00 | 297.50 | 295.00 | 297.50 | 1.3K |
| 12:55 | 296.75 | 296.75 | 296.75 | 296.75 | 0.0K |
| 13:05 | 297.50 | 297.85 | 297.50 | 297.85 | 0.4K |
| 13:10 | 297.50 | 297.50 | 297.50 | 297.50 | 0.0K |
| 13:20 | 296.55 | 296.55 | 296.55 | 296.55 | 0.0K |
| 13:25 | 296.75 | 298.95 | 296.75 | 298.95 | 0.6K |
| 13:30 | 298.75 | 300.00 | 298.75 | 299.95 | 1.2K |
| 13:35 | 298.95 | 298.95 | 297.80 | 297.80 | 0.3K |
| 13:40 | 297.15 | 297.15 | 297.15 | 297.15 | 0.0K |
| 13:45 | 297.00 | 297.00 | 297.00 | 297.00 | 0.0K |
| 13:50 | 297.30 | 297.30 | 297.30 | 297.30 | 0.0K |
| 13:55 | 296.95 | 297.00 | 296.95 | 297.00 | 0.0K |
| 14:00 | 297.00 | 297.30 | 296.65 | 296.65 | 0.2K |
| 14:05 | 297.25 | 297.25 | 297.25 | 297.25 | 0.0K |
| 14:10 | 296.90 | 296.90 | 296.90 | 296.90 | 0.0K |
| 14:15 | 295.85 | 297.30 | 295.85 | 297.30 | 1.0K |
| 14:20 | 296.75 | 297.10 | 296.75 | 297.10 | 0.0K |
| 14:25 | 296.45 | 296.75 | 296.35 | 296.75 | 0.2K |
| 14:30 | 297.35 | 297.60 | 297.35 | 297.60 | 0.0K |
| 14:35 | 297.85 | 297.90 | 297.65 | 297.65 | 0.3K |
| 14:40 | 297.85 | 298.40 | 297.50 | 297.75 | 0.3K |
| 14:45 | 297.95 | 297.95 | 297.95 | 297.95 | 0.0K |
| 14:50 | 298.10 | 298.10 | 297.50 | 297.50 | 0.2K |
| 14:55 | 297.50 | 298.30 | 297.50 | 297.75 | 0.2K |
| 15:00 | 297.75 | 297.75 | 297.55 | 297.55 | 0.1K |
| 15:05 | 297.45 | 297.45 | 297.00 | 297.00 | 0.2K |
| 15:10 | 298.45 | 298.45 | 296.70 | 296.70 | 1.0K |
| 15:15 | 297.45 | 297.90 | 296.75 | 296.75 | 0.3K |
| 15:20 | 300.25 | 305.80 | 300.25 | 300.75 | 9.5K |
| 15:25 | 300.75 | 302.20 | 300.25 | 302.20 | 0.6K |