323.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 317.42 | 318.57 | 317.35 | 318.33 | 152,119.7K |
| 09:05 | 318.16 | 318.33 | 317.25 | 317.25 | 85,814.5K |
| 09:10 | 317.38 | 317.93 | 317.26 | 317.53 | 63,031.4K |
| 09:15 | 317.57 | 317.98 | 317.25 | 317.33 | 75,295.0K |
| 09:20 | 317.45 | 317.91 | 317.12 | 317.44 | 48,795.7K |
| 09:25 | 317.53 | 318.02 | 317.21 | 317.76 | 53,327.8K |
| 09:30 | 317.51 | 318.08 | 317.15 | 317.65 | 78,062.0K |
| 09:35 | 317.78 | 317.99 | 317.33 | 317.72 | 27,892.5K |
| 09:40 | 317.47 | 318.16 | 317.39 | 317.63 | 17,006.2K |
| 09:45 | 317.73 | 318.19 | 317.54 | 317.85 | 45,719.3K |
| 09:50 | 317.90 | 318.14 | 317.53 | 317.89 | 36,876.4K |
| 09:55 | 317.72 | 318.06 | 317.45 | 317.88 | 71,071.7K |
| 10:00 | 317.85 | 318.07 | 317.34 | 317.95 | 46,080.3K |
| 10:05 | 317.93 | 318.06 | 317.40 | 317.88 | 23,141.4K |
| 10:10 | 317.81 | 317.94 | 317.28 | 317.57 | 25,187.0K |
| 10:15 | 317.44 | 318.03 | 317.32 | 317.54 | 51,489.9K |
| 10:20 | 317.55 | 318.08 | 317.35 | 317.75 | 34,283.8K |
| 10:25 | 317.66 | 318.03 | 317.42 | 317.63 | 23,985.3K |
| 10:30 | 317.86 | 318.17 | 317.47 | 317.62 | 12,531.3K |
| 10:35 | 317.51 | 318.09 | 317.39 | 317.86 | 30,996.0K |
| 10:40 | 317.86 | 318.01 | 317.29 | 317.66 | 15,379.5K |
| 10:45 | 317.58 | 318.01 | 317.17 | 317.28 | 14,883.0K |
| 10:50 | 317.40 | 317.98 | 316.96 | 317.90 | 77,571.7K |
| 10:55 | 317.85 | 318.03 | 317.37 | 317.58 | 17,420.8K |
| 11:00 | 317.74 | 317.84 | 317.21 | 317.48 | 35,675.8K |
| 11:05 | 317.36 | 317.94 | 317.07 | 317.16 | 49,892.2K |
| 11:10 | 317.14 | 317.56 | 316.82 | 317.21 | 49,009.0K |
| 11:15 | 317.25 | 317.86 | 317.25 | 317.61 | 22,724.6K |
| 11:20 | 317.61 | 317.94 | 317.31 | 317.62 | 40,123.0K |
| 11:25 | 317.62 | 317.96 | 317.21 | 317.46 | 24,451.0K |
| 11:30 | 317.46 | 317.95 | 317.31 | 317.53 | 18,392.9K |
| 11:35 | 317.59 | 318.00 | 317.26 | 317.48 | 17,331.1K |
| 11:40 | 317.46 | 318.14 | 317.27 | 317.46 | 28,903.5K |
| 11:45 | 317.46 | 317.95 | 317.26 | 317.61 | 17,097.2K |
| 11:50 | 317.62 | 317.96 | 317.28 | 317.54 | 16,403.4K |
| 11:55 | 317.64 | 317.88 | 317.19 | 317.19 | 88,676.5K |
| 13:30 | 317.36 | 317.36 | 316.75 | 316.89 | 216,937.4K |
| 13:35 | 316.84 | 317.41 | 316.44 | 316.57 | 68,883.2K |
| 13:40 | 316.41 | 316.99 | 316.37 | 316.42 | 59,544.5K |
| 13:45 | 316.55 | 316.99 | 316.32 | 316.81 | 41,326.9K |
| 13:50 | 316.74 | 317.05 | 316.22 | 316.55 | 82,889.6K |
| 13:55 | 316.47 | 316.72 | 316.08 | 316.35 | 31,423.6K |
| 14:00 | 316.23 | 316.78 | 316.14 | 316.43 | 32,434.9K |
| 14:05 | 316.42 | 316.74 | 316.17 | 316.26 | 49,849.7K |
| 14:10 | 316.50 | 316.75 | 316.10 | 316.28 | 34,180.5K |
| 14:15 | 316.12 | 316.93 | 316.10 | 316.25 | 121,131.1K |
| 14:20 | 316.33 | 316.87 | 316.31 | 316.44 | 62,636.1K |
| 14:25 | 316.49 | 316.78 | 316.29 | 316.49 | 58,369.8K |
| 14:30 | 316.47 | 316.64 | 316.15 | 316.32 | 53,967.6K |
| 14:35 | 316.43 | 316.76 | 316.29 | 316.49 | 35,666.9K |
| 14:40 | 316.47 | 316.86 | 316.33 | 316.74 | 43,202.2K |
| 14:45 | 316.43 | 317.05 | 316.38 | 316.67 | 49,900.5K |
| 14:50 | 316.80 | 316.89 | 316.39 | 316.73 | 60,344.0K |
| 14:55 | 316.72 | 317.01 | 316.44 | 317.01 | 37,964.1K |
| 15:00 | 316.95 | 317.11 | 316.62 | 317.11 | 80,027.9K |
| 15:05 | 316.88 | 317.19 | 316.22 | 316.77 | 40,346.7K |
| 15:10 | 316.78 | 317.00 | 316.31 | 316.51 | 55,780.2K |
| 15:15 | 316.50 | 316.91 | 316.30 | 316.75 | 42,587.2K |
| 15:20 | 316.75 | 316.94 | 316.31 | 316.49 | 117,218.1K |
| 15:25 | 316.47 | 316.89 | 316.33 | 316.61 | 75,827.6K |
| 15:30 | 316.83 | 316.90 | 316.31 | 316.42 | 104,188.3K |
| 15:35 | 316.21 | 316.88 | 316.14 | 316.64 | 63,463.9K |
| 15:40 | 316.66 | 317.19 | 316.26 | 316.71 | 85,553.9K |
| 15:45 | 316.58 | 317.24 | 316.29 | 317.15 | 81,933.0K |
| 16:00 | 316.14 | 316.14 | 316.14 | 316.14 | 222,168.5K |
| 16:35 | 316.14 | 316.14 | 316.14 | 316.14 | 0.0K |