323.00
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 305.78 | 306.02 | 303.21 | 303.24 | 230,366.5K |
| 09:05 | 303.22 | 303.72 | 302.36 | 302.70 | 109,023.1K |
| 09:10 | 302.75 | 303.68 | 302.43 | 303.51 | 65,713.5K |
| 09:15 | 303.51 | 304.40 | 303.51 | 304.31 | 62,640.6K |
| 09:20 | 304.42 | 304.82 | 304.27 | 304.62 | 85,322.9K |
| 09:25 | 304.63 | 304.85 | 304.15 | 304.70 | 84,855.4K |
| 09:30 | 304.67 | 304.98 | 304.44 | 304.71 | 96,326.1K |
| 09:35 | 304.44 | 304.79 | 304.23 | 304.73 | 39,524.1K |
| 09:40 | 304.45 | 305.02 | 304.42 | 304.67 | 47,808.4K |
| 09:45 | 304.63 | 304.63 | 304.02 | 304.51 | 26,277.0K |
| 09:50 | 304.46 | 304.46 | 303.80 | 304.26 | 23,383.8K |
| 09:55 | 304.20 | 304.56 | 304.04 | 304.36 | 25,482.4K |
| 10:00 | 304.53 | 304.97 | 304.23 | 304.97 | 59,058.1K |
| 10:05 | 304.87 | 305.23 | 304.74 | 305.17 | 34,991.3K |
| 10:10 | 305.20 | 305.60 | 305.03 | 305.44 | 36,449.4K |
| 10:15 | 305.33 | 305.78 | 305.21 | 305.52 | 55,712.4K |
| 10:20 | 305.43 | 305.95 | 305.28 | 305.45 | 46,358.9K |
| 10:25 | 305.43 | 305.92 | 305.33 | 305.81 | 43,273.2K |
| 10:30 | 305.79 | 305.93 | 305.41 | 305.41 | 20,378.6K |
| 10:35 | 305.29 | 305.73 | 304.93 | 305.24 | 27,475.4K |
| 10:40 | 305.34 | 305.51 | 304.96 | 305.49 | 26,440.8K |
| 10:45 | 305.35 | 305.76 | 305.06 | 305.15 | 21,400.5K |
| 10:50 | 305.52 | 305.73 | 305.07 | 305.23 | 22,013.5K |
| 10:55 | 305.21 | 305.33 | 304.32 | 304.70 | 60,501.6K |
| 11:00 | 304.68 | 305.05 | 304.37 | 305.01 | 33,172.3K |
| 11:05 | 304.87 | 305.11 | 304.63 | 305.07 | 22,318.7K |
| 11:10 | 305.09 | 305.32 | 304.84 | 305.31 | 13,697.6K |
| 11:15 | 305.16 | 305.39 | 304.95 | 305.23 | 13,152.0K |
| 11:20 | 305.07 | 305.44 | 304.89 | 305.03 | 21,092.8K |
| 11:25 | 305.00 | 305.36 | 304.82 | 305.28 | 14,915.4K |
| 11:30 | 305.09 | 305.50 | 305.02 | 305.24 | 21,214.6K |
| 11:35 | 305.05 | 305.37 | 304.90 | 304.93 | 12,074.4K |
| 11:40 | 305.06 | 305.41 | 304.87 | 305.19 | 10,457.9K |
| 11:45 | 305.20 | 305.48 | 304.96 | 305.30 | 8,156.9K |
| 11:50 | 305.20 | 305.56 | 304.87 | 305.11 | 8,907.4K |
| 11:55 | 305.15 | 305.45 | 304.92 | 305.43 | 12,017.6K |
| 13:30 | 305.26 | 305.64 | 304.79 | 305.54 | 104,145.5K |
| 13:35 | 305.55 | 306.02 | 305.31 | 305.98 | 44,890.3K |
| 13:40 | 305.84 | 306.46 | 305.71 | 306.21 | 35,387.3K |
| 13:45 | 306.21 | 306.85 | 306.21 | 306.70 | 38,825.7K |
| 13:50 | 306.65 | 306.82 | 306.44 | 306.62 | 32,148.1K |
| 13:55 | 306.74 | 306.85 | 306.44 | 306.54 | 35,622.3K |
| 14:00 | 306.64 | 306.87 | 306.42 | 306.63 | 32,281.2K |
| 14:05 | 306.52 | 306.81 | 306.30 | 306.48 | 23,059.6K |
| 14:10 | 306.31 | 306.77 | 306.31 | 306.48 | 19,612.0K |
| 14:15 | 306.49 | 306.63 | 306.17 | 306.62 | 23,801.4K |
| 14:20 | 306.37 | 306.81 | 306.19 | 306.81 | 27,514.7K |
| 14:25 | 306.79 | 306.87 | 306.50 | 306.66 | 33,727.0K |
| 14:30 | 306.73 | 307.08 | 306.62 | 306.85 | 20,593.3K |
| 14:35 | 306.91 | 307.22 | 306.80 | 307.20 | 28,648.6K |
| 14:40 | 307.20 | 307.47 | 306.49 | 306.49 | 26,603.5K |
| 14:45 | 306.47 | 306.78 | 306.11 | 306.52 | 22,055.1K |
| 14:50 | 306.57 | 306.78 | 306.19 | 306.48 | 14,802.4K |
| 14:55 | 306.39 | 306.66 | 306.29 | 306.33 | 11,833.7K |
| 15:00 | 306.36 | 306.72 | 306.09 | 306.55 | 22,139.3K |
| 15:05 | 306.43 | 306.95 | 306.20 | 306.95 | 24,125.2K |
| 15:10 | 306.85 | 306.99 | 306.30 | 306.61 | 16,743.4K |
| 15:15 | 306.68 | 306.84 | 306.43 | 306.50 | 19,338.7K |
| 15:20 | 306.57 | 306.80 | 306.21 | 306.43 | 31,270.2K |
| 15:25 | 306.46 | 306.73 | 306.19 | 306.42 | 28,467.1K |
| 15:30 | 306.42 | 306.58 | 305.95 | 306.16 | 30,424.4K |
| 15:35 | 306.09 | 306.39 | 305.77 | 305.98 | 50,221.9K |
| 15:40 | 306.01 | 306.44 | 305.90 | 306.44 | 41,120.2K |
| 15:45 | 306.31 | 306.77 | 306.03 | 306.52 | 92,893.0K |
| 16:00 | 305.50 | 305.50 | 305.50 | 305.50 | 387,881.8K |
| 16:35 | 305.50 | 305.50 | 305.50 | 305.50 | 0.0K |