323.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 313.56 | 313.78 | 312.44 | 312.52 | 103,549.7K |
| 09:05 | 312.54 | 312.91 | 311.68 | 311.85 | 96,552.6K |
| 09:10 | 311.82 | 312.28 | 311.56 | 311.92 | 64,027.4K |
| 09:15 | 311.85 | 312.09 | 311.24 | 311.32 | 32,554.1K |
| 09:20 | 311.64 | 311.83 | 311.01 | 311.46 | 42,842.5K |
| 09:25 | 311.37 | 311.82 | 310.76 | 310.86 | 85,637.2K |
| 09:30 | 310.84 | 311.44 | 310.46 | 310.46 | 40,998.7K |
| 09:35 | 310.55 | 310.95 | 309.78 | 309.79 | 149,403.3K |
| 09:40 | 309.90 | 310.27 | 309.73 | 310.01 | 68,964.4K |
| 09:45 | 310.16 | 310.32 | 309.86 | 310.01 | 35,268.9K |
| 09:50 | 309.98 | 310.13 | 309.68 | 309.81 | 55,997.1K |
| 09:55 | 309.82 | 310.27 | 309.49 | 309.73 | 36,064.6K |
| 10:00 | 309.70 | 309.89 | 309.36 | 309.76 | 19,415.1K |
| 10:05 | 309.47 | 310.09 | 309.41 | 309.75 | 20,432.7K |
| 10:10 | 309.96 | 310.11 | 309.67 | 309.81 | 21,563.3K |
| 10:15 | 309.73 | 310.03 | 309.55 | 309.92 | 17,595.9K |
| 10:20 | 309.72 | 310.11 | 309.42 | 309.54 | 22,415.2K |
| 10:25 | 309.52 | 309.87 | 309.22 | 309.39 | 19,631.0K |
| 10:30 | 309.25 | 309.51 | 308.96 | 309.12 | 55,105.1K |
| 10:35 | 309.12 | 309.30 | 308.72 | 308.87 | 70,892.2K |
| 10:40 | 308.93 | 309.29 | 308.71 | 308.89 | 31,074.9K |
| 10:45 | 308.87 | 309.19 | 308.33 | 308.41 | 25,268.9K |
| 10:50 | 308.41 | 308.76 | 308.19 | 308.45 | 25,268.2K |
| 10:55 | 308.42 | 308.81 | 308.20 | 308.69 | 19,067.7K |
| 11:00 | 308.52 | 308.78 | 308.12 | 308.27 | 20,921.2K |
| 11:05 | 308.53 | 308.66 | 308.12 | 308.39 | 12,145.5K |
| 11:10 | 308.37 | 308.83 | 308.17 | 308.35 | 28,759.1K |
| 11:15 | 308.50 | 308.89 | 308.29 | 308.84 | 14,562.2K |
| 11:20 | 308.53 | 308.95 | 308.46 | 308.70 | 40,581.2K |
| 11:25 | 308.57 | 308.91 | 308.38 | 308.73 | 34,433.7K |
| 11:30 | 308.71 | 309.05 | 308.48 | 308.69 | 23,769.1K |
| 11:35 | 308.79 | 309.08 | 308.55 | 308.64 | 21,128.7K |
| 11:40 | 308.54 | 309.02 | 308.52 | 308.83 | 14,832.1K |
| 11:45 | 308.73 | 309.09 | 308.54 | 308.75 | 13,072.8K |
| 11:50 | 308.79 | 309.08 | 308.55 | 308.89 | 14,111.7K |
| 11:55 | 308.89 | 309.13 | 308.49 | 308.57 | 18,507.4K |
| 13:30 | 308.59 | 308.91 | 308.20 | 308.30 | 43,597.1K |
| 13:35 | 308.30 | 308.45 | 307.19 | 307.30 | 60,806.8K |
| 13:40 | 307.44 | 307.69 | 307.03 | 307.08 | 29,103.6K |
| 13:45 | 307.12 | 307.34 | 306.63 | 307.09 | 39,142.2K |
| 13:50 | 306.97 | 307.30 | 306.71 | 306.80 | 27,088.5K |
| 13:55 | 306.87 | 307.28 | 306.67 | 306.96 | 25,934.4K |
| 14:00 | 307.09 | 307.17 | 306.72 | 306.72 | 18,992.0K |
| 14:05 | 306.81 | 307.13 | 306.54 | 306.92 | 46,974.7K |
| 14:10 | 306.89 | 307.13 | 306.66 | 307.00 | 29,699.2K |
| 14:15 | 306.89 | 307.27 | 306.52 | 306.52 | 22,537.3K |
| 14:20 | 306.62 | 306.90 | 306.02 | 306.34 | 46,911.1K |
| 14:25 | 306.42 | 306.48 | 305.88 | 306.03 | 50,023.9K |
| 14:30 | 305.98 | 306.23 | 305.62 | 305.88 | 45,539.1K |
| 14:35 | 305.94 | 305.94 | 305.36 | 305.36 | 85,217.8K |
| 14:40 | 305.24 | 305.67 | 305.10 | 305.36 | 78,083.1K |
| 14:45 | 305.35 | 305.73 | 304.94 | 304.94 | 65,000.4K |
| 14:50 | 305.14 | 305.38 | 304.66 | 304.88 | 46,170.0K |
| 14:55 | 304.83 | 305.34 | 304.71 | 305.13 | 40,304.4K |
| 15:00 | 305.03 | 306.04 | 304.92 | 305.95 | 53,817.6K |
| 15:05 | 305.87 | 306.62 | 305.87 | 306.30 | 38,901.3K |
| 15:10 | 306.37 | 306.62 | 306.10 | 306.43 | 40,839.4K |
| 15:15 | 306.26 | 306.69 | 306.12 | 306.59 | 27,740.5K |
| 15:20 | 306.52 | 306.64 | 306.01 | 306.23 | 31,586.7K |
| 15:25 | 306.11 | 306.47 | 305.86 | 306.36 | 38,805.0K |
| 15:30 | 306.20 | 306.41 | 305.85 | 306.06 | 32,612.5K |
| 15:35 | 305.98 | 306.51 | 305.81 | 306.28 | 40,848.3K |
| 15:40 | 306.00 | 306.73 | 305.88 | 306.50 | 57,565.6K |
| 15:45 | 306.54 | 307.02 | 306.25 | 306.82 | 85,042.7K |
| 16:00 | 306.47 | 306.47 | 306.47 | 306.47 | 140,230.1K |
| 16:35 | 306.47 | 306.47 | 306.47 | 306.47 | 0.0K |