270.20
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:15 | 326.00 | 331.10 | 324.70 | 324.85 | 32.5K |
| 09:20 | 325.90 | 326.75 | 324.55 | 325.25 | 7.4K |
| 09:25 | 325.15 | 330.55 | 324.60 | 330.45 | 18.2K |
| 09:30 | 330.70 | 331.50 | 330.30 | 331.30 | 7.4K |
| 09:35 | 331.50 | 332.65 | 330.85 | 331.30 | 4.6K |
| 09:40 | 331.25 | 332.95 | 330.70 | 331.75 | 8.9K |
| 09:45 | 331.30 | 331.70 | 330.70 | 330.70 | 2.5K |
| 09:50 | 330.85 | 331.40 | 330.55 | 331.00 | 3.7K |
| 09:55 | 330.75 | 331.00 | 328.10 | 328.40 | 10.3K |
| 10:00 | 328.75 | 329.65 | 327.50 | 327.50 | 3.7K |
| 10:05 | 327.05 | 329.35 | 327.05 | 328.45 | 5.3K |
| 10:10 | 328.30 | 329.15 | 328.05 | 329.00 | 3.3K |
| 10:15 | 328.45 | 329.05 | 328.45 | 328.80 | 0.4K |
| 10:20 | 328.85 | 329.20 | 328.85 | 329.20 | 0.9K |
| 10:25 | 329.20 | 329.30 | 328.85 | 329.25 | 0.2K |
| 10:30 | 329.15 | 329.90 | 328.90 | 329.05 | 1.3K |
| 10:35 | 329.00 | 329.15 | 328.85 | 328.85 | 1.0K |
| 10:40 | 328.90 | 329.20 | 328.70 | 329.20 | 2.6K |
| 10:45 | 329.40 | 330.70 | 329.30 | 330.40 | 1.4K |
| 10:50 | 331.00 | 331.25 | 330.55 | 330.55 | 1.5K |
| 10:55 | 331.30 | 331.45 | 330.30 | 330.50 | 0.7K |
| 11:00 | 330.25 | 330.50 | 329.85 | 330.50 | 0.3K |
| 11:05 | 330.50 | 330.50 | 330.00 | 330.00 | 0.6K |
| 11:10 | 330.35 | 330.40 | 330.35 | 330.40 | 0.4K |
| 11:15 | 330.50 | 331.70 | 330.50 | 331.70 | 1.7K |
| 11:20 | 331.45 | 331.50 | 331.45 | 331.50 | 0.0K |
| 11:25 | 331.50 | 331.85 | 331.00 | 331.40 | 0.9K |
| 11:30 | 331.15 | 331.70 | 331.10 | 331.30 | 0.7K |
| 11:35 | 331.55 | 331.75 | 331.25 | 331.75 | 0.6K |
| 11:40 | 331.50 | 331.50 | 331.00 | 331.30 | 0.3K |
| 11:45 | 331.70 | 331.80 | 331.50 | 331.80 | 1.1K |
| 11:50 | 331.50 | 331.65 | 331.20 | 331.20 | 1.2K |
| 11:55 | 331.50 | 331.50 | 330.85 | 331.00 | 0.7K |
| 12:00 | 330.70 | 331.65 | 330.70 | 331.30 | 0.3K |
| 12:05 | 331.35 | 332.00 | 331.25 | 332.00 | 0.7K |
| 12:10 | 332.00 | 332.00 | 331.70 | 331.70 | 0.4K |
| 12:15 | 331.60 | 331.60 | 331.10 | 331.15 | 0.1K |
| 12:20 | 331.60 | 332.15 | 331.60 | 331.95 | 0.4K |
| 12:25 | 332.40 | 332.65 | 332.40 | 332.65 | 0.0K |
| 12:30 | 332.35 | 334.30 | 332.35 | 334.30 | 1.8K |
| 12:35 | 334.30 | 334.30 | 332.00 | 332.00 | 2.4K |
| 12:40 | 333.10 | 333.10 | 332.05 | 332.95 | 0.5K |
| 12:45 | 332.70 | 332.70 | 332.30 | 332.30 | 0.0K |
| 12:50 | 331.65 | 331.90 | 331.65 | 331.90 | 0.3K |
| 12:55 | 331.15 | 331.50 | 331.15 | 331.50 | 0.6K |
| 13:00 | 331.05 | 331.05 | 331.05 | 331.05 | 0.1K |
| 13:05 | 331.00 | 331.00 | 330.35 | 330.70 | 0.2K |
| 13:10 | 329.95 | 330.45 | 329.95 | 330.40 | 0.2K |
| 13:15 | 330.40 | 330.40 | 329.65 | 330.20 | 0.2K |
| 13:20 | 330.25 | 330.65 | 329.75 | 330.40 | 0.2K |
| 13:25 | 330.40 | 330.40 | 330.00 | 330.35 | 0.1K |
| 13:30 | 330.35 | 331.15 | 330.20 | 331.00 | 0.9K |
| 13:35 | 331.20 | 331.20 | 331.20 | 331.20 | 0.0K |
| 13:40 | 331.50 | 331.95 | 330.90 | 330.90 | 0.4K |
| 13:45 | 331.35 | 332.15 | 331.30 | 332.15 | 3.0K |
| 13:50 | 332.65 | 332.85 | 331.70 | 332.05 | 1.7K |
| 13:55 | 331.75 | 331.75 | 331.75 | 331.75 | 0.0K |
| 14:00 | 332.00 | 332.70 | 332.00 | 332.70 | 0.0K |
| 14:10 | 331.50 | 332.40 | 331.50 | 332.00 | 0.5K |
| 14:15 | 332.50 | 332.50 | 331.70 | 332.10 | 0.2K |
| 14:20 | 332.10 | 332.35 | 331.80 | 332.35 | 0.8K |
| 14:25 | 333.00 | 333.00 | 331.50 | 331.95 | 0.9K |
| 14:30 | 331.75 | 331.85 | 330.60 | 331.75 | 0.3K |
| 14:35 | 332.00 | 332.05 | 331.75 | 331.75 | 0.4K |
| 14:40 | 332.00 | 332.10 | 331.75 | 331.75 | 0.1K |
| 14:45 | 332.35 | 333.30 | 331.65 | 332.90 | 1.6K |
| 14:50 | 333.60 | 333.85 | 333.00 | 333.50 | 0.4K |
| 14:55 | 333.25 | 336.50 | 333.20 | 336.50 | 8.3K |
| 15:00 | 336.20 | 337.20 | 336.20 | 337.20 | 0.3K |
| 15:05 | 337.20 | 337.45 | 334.65 | 334.65 | 1.3K |
| 15:10 | 335.75 | 337.45 | 334.40 | 336.75 | 2.2K |
| 15:15 | 337.30 | 337.30 | 334.60 | 335.55 | 4.3K |
| 15:20 | 335.70 | 335.70 | 334.75 | 334.80 | 2.7K |
| 15:25 | 335.25 | 337.10 | 331.30 | 335.70 | 1.5K |