328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 323.10 | 323.10 | 321.02 | 321.75 | 137,327.9K |
| 09:05 | 321.77 | 323.43 | 321.40 | 323.02 | 46,146.6K |
| 09:10 | 323.04 | 323.73 | 322.95 | 323.42 | 58,711.8K |
| 09:15 | 323.60 | 324.33 | 323.37 | 324.18 | 57,315.4K |
| 09:20 | 324.30 | 324.55 | 323.96 | 324.41 | 56,427.1K |
| 09:25 | 324.11 | 324.55 | 324.03 | 324.13 | 75,897.6K |
| 09:30 | 324.28 | 324.51 | 323.47 | 323.85 | 43,233.7K |
| 09:35 | 324.02 | 324.02 | 323.19 | 323.53 | 38,114.6K |
| 09:40 | 323.62 | 323.79 | 323.02 | 323.36 | 26,962.9K |
| 09:45 | 323.36 | 323.56 | 322.51 | 322.95 | 39,531.1K |
| 09:50 | 323.04 | 323.10 | 322.47 | 322.53 | 38,347.6K |
| 09:55 | 322.64 | 322.85 | 321.84 | 322.11 | 44,413.2K |
| 10:00 | 322.10 | 322.12 | 320.96 | 320.96 | 77,429.9K |
| 10:05 | 320.92 | 321.30 | 319.29 | 319.46 | 111,687.2K |
| 10:10 | 319.36 | 320.25 | 319.36 | 320.00 | 83,344.1K |
| 10:15 | 320.13 | 320.74 | 319.73 | 319.93 | 50,796.8K |
| 10:20 | 319.82 | 321.01 | 319.81 | 321.00 | 43,531.9K |
| 10:25 | 321.04 | 321.52 | 320.71 | 321.50 | 24,424.4K |
| 10:30 | 321.29 | 321.40 | 320.72 | 320.78 | 24,458.9K |
| 10:35 | 320.93 | 321.18 | 320.54 | 320.65 | 25,465.8K |
| 10:40 | 320.71 | 320.95 | 319.94 | 320.34 | 26,528.9K |
| 10:45 | 320.32 | 320.68 | 319.82 | 320.08 | 17,204.0K |
| 10:50 | 319.95 | 320.46 | 319.58 | 319.63 | 35,249.7K |
| 10:55 | 319.84 | 320.12 | 319.20 | 319.42 | 20,257.7K |
| 11:00 | 319.41 | 319.72 | 319.17 | 319.30 | 35,989.0K |
| 11:05 | 319.35 | 319.69 | 319.16 | 319.42 | 27,054.7K |
| 11:10 | 319.44 | 319.79 | 319.19 | 319.30 | 32,831.0K |
| 11:15 | 319.27 | 319.68 | 318.99 | 319.34 | 23,437.1K |
| 11:20 | 319.30 | 319.45 | 318.71 | 318.71 | 29,222.1K |
| 11:25 | 318.88 | 319.05 | 318.41 | 318.60 | 28,377.5K |
| 14:00 | 318.70 | 320.28 | 318.27 | 320.15 | 124,675.9K |
| 14:05 | 320.27 | 321.28 | 319.96 | 321.02 | 57,130.4K |
| 14:10 | 321.16 | 321.42 | 320.82 | 321.15 | 74,858.2K |
| 14:15 | 321.27 | 321.56 | 321.00 | 321.29 | 34,837.9K |
| 14:20 | 321.37 | 321.82 | 321.13 | 321.63 | 27,246.6K |
| 14:25 | 321.86 | 321.93 | 321.30 | 321.73 | 21,750.3K |
| 14:30 | 321.77 | 321.78 | 321.24 | 321.60 | 27,129.9K |
| 14:35 | 321.65 | 322.01 | 321.37 | 321.80 | 22,659.4K |
| 14:40 | 321.68 | 322.04 | 321.36 | 321.67 | 27,409.9K |
| 14:45 | 321.62 | 321.91 | 321.20 | 321.51 | 17,701.1K |
| 14:50 | 321.63 | 321.76 | 321.14 | 321.40 | 21,113.2K |
| 14:55 | 321.58 | 321.75 | 321.10 | 321.50 | 33,501.8K |
| 15:00 | 321.52 | 321.76 | 321.11 | 321.31 | 25,661.1K |
| 15:05 | 321.22 | 321.75 | 321.06 | 321.16 | 20,470.6K |
| 15:10 | 321.08 | 321.42 | 320.70 | 321.11 | 20,974.5K |
| 15:15 | 320.85 | 321.18 | 320.67 | 320.73 | 18,938.8K |
| 15:20 | 320.97 | 321.20 | 320.52 | 321.03 | 25,668.3K |
| 15:25 | 320.85 | 321.07 | 320.41 | 320.95 | 27,462.2K |
| 15:30 | 320.76 | 321.11 | 320.49 | 320.92 | 52,331.1K |
| 15:35 | 321.00 | 321.11 | 320.25 | 320.47 | 57,561.0K |
| 15:40 | 320.44 | 320.87 | 320.22 | 320.49 | 57,188.1K |
| 15:45 | 320.24 | 321.21 | 320.05 | 321.07 | 98,618.0K |
| 16:00 | 320.02 | 320.02 | 320.02 | 320.02 | 315,362.3K |
| 16:35 | 320.02 | 320.02 | 320.02 | 320.02 | 0.0K |