323.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 298.66 | 298.66 | 295.71 | 295.89 | 188,906.4K |
| 09:05 | 296.07 | 299.40 | 295.88 | 299.22 | 57,328.7K |
| 09:10 | 299.39 | 299.86 | 299.01 | 299.42 | 110,862.5K |
| 09:15 | 299.26 | 299.53 | 298.20 | 298.45 | 81,615.9K |
| 09:20 | 298.62 | 298.62 | 297.99 | 298.39 | 70,500.1K |
| 09:25 | 298.38 | 298.75 | 298.08 | 298.47 | 80,562.2K |
| 09:30 | 298.52 | 298.77 | 298.15 | 298.55 | 96,317.2K |
| 09:35 | 298.69 | 299.40 | 298.44 | 299.14 | 54,950.4K |
| 09:40 | 299.38 | 299.63 | 298.84 | 298.85 | 37,144.7K |
| 09:45 | 299.05 | 299.49 | 298.84 | 299.49 | 37,894.4K |
| 09:50 | 299.48 | 300.33 | 299.20 | 300.30 | 50,131.8K |
| 09:55 | 300.19 | 300.57 | 300.05 | 300.35 | 28,133.4K |
| 10:00 | 300.45 | 300.77 | 300.18 | 300.58 | 48,322.3K |
| 10:05 | 300.54 | 300.75 | 300.09 | 300.30 | 57,823.8K |
| 10:10 | 300.37 | 300.55 | 299.97 | 300.21 | 24,100.1K |
| 10:15 | 300.20 | 300.59 | 299.90 | 300.28 | 21,667.9K |
| 10:20 | 300.20 | 300.49 | 299.43 | 299.65 | 36,337.8K |
| 10:25 | 299.61 | 299.87 | 299.44 | 299.76 | 15,438.2K |
| 10:30 | 299.41 | 299.93 | 299.41 | 299.60 | 15,134.7K |
| 10:35 | 299.57 | 299.73 | 299.12 | 299.18 | 24,052.4K |
| 10:40 | 299.34 | 299.65 | 299.17 | 299.28 | 9,482.1K |
| 10:45 | 299.38 | 299.64 | 299.23 | 299.57 | 21,793.7K |
| 10:50 | 299.42 | 299.81 | 299.27 | 299.56 | 8,415.5K |
| 10:55 | 299.47 | 299.80 | 299.26 | 299.37 | 12,732.5K |
| 11:00 | 299.43 | 299.47 | 298.62 | 298.83 | 68,501.7K |
| 11:05 | 298.92 | 299.09 | 298.54 | 298.92 | 21,755.3K |
| 11:10 | 298.92 | 299.23 | 298.62 | 298.92 | 13,764.4K |
| 11:15 | 298.81 | 299.25 | 298.67 | 298.86 | 14,039.2K |
| 11:20 | 298.85 | 299.13 | 298.53 | 298.87 | 21,324.0K |
| 11:25 | 298.73 | 298.91 | 298.53 | 298.75 | 21,497.0K |
| 11:30 | 298.60 | 298.91 | 298.32 | 298.74 | 16,387.1K |
| 11:35 | 298.59 | 298.98 | 298.36 | 298.53 | 18,280.8K |
| 11:40 | 298.41 | 298.83 | 298.38 | 298.53 | 11,299.7K |
| 11:45 | 298.65 | 298.89 | 298.34 | 298.67 | 12,477.9K |
| 11:50 | 298.79 | 299.06 | 298.46 | 299.06 | 15,377.8K |
| 11:55 | 299.03 | 299.40 | 298.54 | 299.23 | 28,597.8K |
| 13:30 | 298.90 | 299.29 | 298.66 | 299.10 | 101,455.0K |
| 13:35 | 298.93 | 299.15 | 298.79 | 298.93 | 26,123.2K |
| 13:40 | 299.08 | 299.29 | 298.73 | 299.29 | 54,392.3K |
| 13:45 | 299.01 | 299.28 | 298.82 | 298.94 | 24,086.8K |
| 13:50 | 298.71 | 299.40 | 298.71 | 299.40 | 46,597.1K |
| 13:55 | 299.16 | 299.20 | 298.66 | 298.83 | 96,602.5K |
| 14:00 | 298.84 | 299.13 | 298.64 | 299.08 | 39,917.4K |
| 14:05 | 299.00 | 299.19 | 298.42 | 298.65 | 28,319.1K |
| 14:10 | 298.64 | 298.89 | 298.44 | 298.59 | 29,917.0K |
| 14:15 | 298.49 | 299.02 | 298.49 | 298.56 | 24,733.7K |
| 14:20 | 298.56 | 298.94 | 298.31 | 298.48 | 26,676.2K |
| 14:25 | 298.53 | 298.71 | 298.37 | 298.47 | 23,461.7K |
| 14:30 | 298.43 | 298.64 | 298.14 | 298.49 | 58,356.7K |
| 14:35 | 298.54 | 298.62 | 298.17 | 298.28 | 48,397.5K |
| 14:40 | 298.16 | 298.46 | 297.96 | 298.25 | 39,180.9K |
| 14:45 | 298.44 | 298.44 | 297.49 | 297.71 | 45,729.2K |
| 14:50 | 297.51 | 297.77 | 297.11 | 297.11 | 83,875.6K |
| 14:55 | 297.26 | 297.83 | 297.07 | 297.75 | 78,812.8K |
| 15:00 | 297.63 | 297.84 | 297.31 | 297.54 | 29,434.8K |
| 15:05 | 297.42 | 297.91 | 297.31 | 297.73 | 28,953.5K |
| 15:10 | 297.69 | 298.18 | 297.55 | 297.91 | 27,753.7K |
| 15:15 | 298.03 | 298.80 | 297.87 | 298.72 | 69,061.3K |
| 15:20 | 298.69 | 298.89 | 298.42 | 298.58 | 52,707.1K |
| 15:25 | 298.50 | 298.79 | 298.26 | 298.46 | 30,175.3K |
| 15:30 | 298.44 | 298.76 | 298.31 | 298.54 | 30,319.2K |
| 15:35 | 298.71 | 298.93 | 298.30 | 298.41 | 64,077.8K |
| 15:40 | 298.55 | 298.85 | 298.33 | 298.67 | 43,079.9K |
| 15:45 | 298.61 | 299.29 | 298.45 | 299.16 | 81,058.7K |
| 16:00 | 298.91 | 298.91 | 298.91 | 298.91 | 143,863.4K |
| 16:35 | 298.91 | 298.91 | 298.91 | 298.91 | 0.0K |