323.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 300.76 | 300.87 | 299.26 | 299.55 | 121,308.7K |
| 09:05 | 299.51 | 299.76 | 299.04 | 299.23 | 46,373.3K |
| 09:10 | 299.29 | 299.69 | 299.17 | 299.44 | 29,596.7K |
| 09:15 | 299.41 | 299.79 | 299.33 | 299.47 | 23,154.1K |
| 09:20 | 299.53 | 299.98 | 299.49 | 299.77 | 71,598.2K |
| 09:25 | 299.76 | 300.11 | 299.67 | 299.97 | 47,482.6K |
| 09:30 | 299.87 | 300.20 | 299.73 | 300.13 | 41,667.7K |
| 09:35 | 300.11 | 300.64 | 299.88 | 300.54 | 27,855.2K |
| 09:40 | 300.57 | 300.83 | 300.41 | 300.66 | 30,245.4K |
| 09:45 | 300.68 | 300.89 | 300.40 | 300.51 | 30,271.6K |
| 09:50 | 300.53 | 301.03 | 300.52 | 300.85 | 31,705.3K |
| 09:55 | 300.79 | 301.14 | 300.57 | 300.84 | 36,761.0K |
| 10:00 | 300.82 | 301.13 | 300.54 | 300.93 | 65,704.1K |
| 10:05 | 300.80 | 301.02 | 300.43 | 300.61 | 27,085.0K |
| 10:10 | 300.58 | 300.78 | 300.11 | 300.41 | 24,981.6K |
| 10:15 | 300.38 | 300.61 | 300.16 | 300.57 | 22,618.0K |
| 10:20 | 300.58 | 300.58 | 300.11 | 300.33 | 15,933.7K |
| 10:25 | 300.32 | 300.59 | 300.06 | 300.13 | 20,866.0K |
| 10:30 | 300.25 | 300.58 | 299.77 | 300.23 | 18,242.3K |
| 10:35 | 300.14 | 300.45 | 299.87 | 300.29 | 25,009.6K |
| 10:40 | 300.45 | 300.68 | 300.06 | 300.51 | 14,116.0K |
| 10:45 | 300.39 | 300.46 | 299.91 | 300.22 | 36,110.2K |
| 10:50 | 300.26 | 300.49 | 299.82 | 300.14 | 16,855.3K |
| 10:55 | 300.17 | 300.43 | 299.83 | 300.28 | 17,056.9K |
| 11:00 | 300.26 | 300.26 | 299.60 | 299.90 | 35,197.9K |
| 11:05 | 299.84 | 300.06 | 299.64 | 299.96 | 23,163.5K |
| 11:10 | 299.96 | 300.11 | 299.61 | 299.94 | 6,955.9K |
| 11:15 | 299.97 | 299.99 | 299.57 | 299.74 | 8,285.4K |
| 11:20 | 299.85 | 299.96 | 299.40 | 299.68 | 14,280.0K |
| 11:25 | 299.74 | 299.98 | 299.51 | 299.93 | 8,804.4K |
| 11:30 | 299.83 | 299.99 | 299.50 | 299.99 | 9,464.3K |
| 11:35 | 299.74 | 300.06 | 299.27 | 299.59 | 16,957.5K |
| 11:40 | 299.52 | 299.93 | 299.42 | 299.74 | 15,292.8K |
| 11:45 | 299.73 | 300.04 | 299.39 | 299.78 | 10,519.7K |
| 11:50 | 299.92 | 300.48 | 299.80 | 300.40 | 15,922.5K |
| 11:55 | 300.40 | 300.75 | 300.17 | 300.32 | 16,675.3K |
| 13:30 | 300.37 | 300.89 | 300.27 | 300.58 | 35,958.4K |
| 13:35 | 300.58 | 301.42 | 300.32 | 301.37 | 28,247.6K |
| 13:40 | 301.33 | 301.73 | 300.98 | 301.73 | 22,111.4K |
| 13:45 | 301.59 | 301.88 | 301.43 | 301.64 | 8,087.6K |
| 13:50 | 301.30 | 301.74 | 301.16 | 301.44 | 16,936.4K |
| 13:55 | 301.30 | 301.87 | 301.30 | 301.67 | 20,921.5K |
| 14:00 | 301.73 | 302.07 | 301.45 | 301.50 | 30,343.7K |
| 14:05 | 301.63 | 301.89 | 301.37 | 301.67 | 24,865.0K |
| 14:10 | 301.54 | 301.82 | 301.33 | 301.66 | 26,241.0K |
| 14:15 | 301.36 | 301.82 | 301.26 | 301.54 | 18,315.0K |
| 14:20 | 301.60 | 301.93 | 301.25 | 301.51 | 15,870.8K |
| 14:25 | 301.55 | 302.00 | 301.39 | 301.91 | 17,040.5K |
| 14:30 | 301.84 | 301.84 | 301.18 | 301.50 | 14,060.9K |
| 14:35 | 301.49 | 301.57 | 301.04 | 301.20 | 27,504.4K |
| 14:40 | 301.17 | 301.57 | 301.07 | 301.57 | 18,109.3K |
| 14:45 | 301.34 | 301.75 | 301.08 | 301.40 | 33,756.8K |
| 14:50 | 301.45 | 301.72 | 301.14 | 301.30 | 21,433.8K |
| 14:55 | 301.50 | 301.81 | 301.21 | 301.50 | 22,401.5K |
| 15:00 | 301.47 | 301.74 | 301.25 | 301.43 | 11,434.2K |
| 15:05 | 301.37 | 301.83 | 301.30 | 301.43 | 14,682.7K |
| 15:10 | 301.28 | 301.98 | 301.16 | 301.71 | 30,323.2K |
| 15:15 | 301.65 | 302.01 | 301.52 | 301.87 | 20,466.8K |
| 15:20 | 301.93 | 302.11 | 301.49 | 301.70 | 27,605.5K |
| 15:25 | 301.69 | 302.04 | 301.42 | 301.80 | 31,958.6K |
| 15:30 | 301.84 | 302.09 | 301.50 | 301.64 | 37,219.9K |
| 15:35 | 301.67 | 302.14 | 301.50 | 301.75 | 58,064.7K |
| 15:40 | 301.74 | 302.07 | 301.39 | 301.58 | 51,334.6K |
| 15:45 | 301.54 | 302.43 | 301.54 | 302.21 | 72,865.8K |
| 16:00 | 304.36 | 304.36 | 304.36 | 304.36 | 264,408.2K |
| 16:35 | 304.36 | 304.36 | 304.36 | 304.36 | 0.0K |