328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 318.29 | 321.44 | 318.29 | 320.89 | 206,924.9K |
| 09:05 | 320.84 | 321.42 | 320.46 | 320.68 | 126,402.8K |
| 09:10 | 320.73 | 321.04 | 320.37 | 320.75 | 78,963.5K |
| 09:15 | 320.76 | 321.43 | 320.53 | 320.73 | 143,285.4K |
| 09:20 | 320.74 | 321.07 | 320.32 | 320.41 | 120,433.0K |
| 09:25 | 320.50 | 320.86 | 320.00 | 320.50 | 68,268.2K |
| 09:30 | 320.37 | 320.86 | 320.21 | 320.59 | 66,533.0K |
| 09:35 | 320.55 | 320.77 | 320.13 | 320.43 | 81,258.7K |
| 09:40 | 320.50 | 320.52 | 319.82 | 319.92 | 51,159.0K |
| 09:45 | 320.15 | 320.40 | 319.82 | 320.26 | 47,025.6K |
| 09:50 | 320.27 | 320.46 | 319.69 | 319.92 | 22,639.4K |
| 09:55 | 319.78 | 320.32 | 319.61 | 319.92 | 20,177.8K |
| 10:00 | 319.62 | 320.04 | 319.48 | 319.58 | 46,557.0K |
| 10:05 | 319.73 | 319.94 | 318.99 | 319.48 | 38,446.7K |
| 10:10 | 319.56 | 319.74 | 319.11 | 319.33 | 25,976.2K |
| 10:15 | 319.34 | 319.52 | 318.95 | 319.27 | 21,351.9K |
| 10:20 | 319.29 | 319.56 | 318.93 | 319.29 | 14,082.4K |
| 10:25 | 319.46 | 319.47 | 318.45 | 318.55 | 45,788.3K |
| 10:30 | 318.55 | 318.86 | 318.29 | 318.58 | 40,174.0K |
| 10:35 | 318.74 | 318.96 | 318.32 | 318.55 | 23,064.4K |
| 10:40 | 318.63 | 319.06 | 318.30 | 318.85 | 22,167.4K |
| 10:45 | 318.57 | 319.28 | 318.57 | 318.66 | 13,425.5K |
| 10:50 | 318.77 | 319.21 | 318.59 | 318.87 | 25,118.0K |
| 10:55 | 319.07 | 319.37 | 318.68 | 319.15 | 45,023.0K |
| 11:00 | 319.00 | 319.53 | 318.78 | 319.17 | 292,682.1K |
| 11:05 | 319.15 | 319.72 | 318.87 | 319.63 | 57,306.2K |
| 11:10 | 319.54 | 319.84 | 319.22 | 319.69 | 41,485.0K |
| 11:15 | 319.55 | 319.83 | 319.01 | 319.54 | 30,559.0K |
| 11:20 | 319.41 | 319.84 | 319.17 | 319.82 | 66,645.9K |
| 11:25 | 319.59 | 320.06 | 319.09 | 319.21 | 35,151.7K |
| 11:30 | 319.23 | 319.69 | 319.22 | 319.58 | 38,055.6K |
| 11:35 | 319.61 | 319.61 | 319.00 | 319.27 | 35,887.8K |
| 11:40 | 319.33 | 319.55 | 318.90 | 319.16 | 9,806.0K |
| 11:45 | 319.34 | 319.62 | 318.91 | 319.16 | 16,737.3K |
| 11:50 | 319.44 | 319.61 | 318.97 | 319.57 | 11,049.6K |
| 11:55 | 319.55 | 319.77 | 319.22 | 319.37 | 12,031.9K |
| 13:30 | 319.66 | 319.79 | 318.84 | 319.41 | 84,332.3K |
| 13:35 | 319.61 | 319.99 | 319.25 | 319.56 | 31,615.2K |
| 13:40 | 319.45 | 319.86 | 319.30 | 319.30 | 27,994.0K |
| 13:45 | 319.35 | 319.80 | 319.20 | 319.62 | 22,869.8K |
| 13:50 | 319.56 | 320.06 | 319.29 | 319.63 | 36,225.9K |
| 13:55 | 319.82 | 320.10 | 319.54 | 319.96 | 42,142.9K |
| 14:00 | 319.84 | 320.33 | 319.62 | 320.15 | 32,261.9K |
| 14:05 | 319.84 | 320.19 | 319.45 | 319.79 | 22,923.4K |
| 14:10 | 319.46 | 319.82 | 319.12 | 319.47 | 35,694.4K |
| 14:15 | 319.40 | 319.69 | 319.06 | 319.15 | 24,391.9K |
| 14:20 | 319.36 | 319.88 | 319.17 | 319.35 | 22,699.0K |
| 14:25 | 319.22 | 319.60 | 318.87 | 319.30 | 34,287.4K |
| 14:30 | 319.17 | 319.53 | 318.91 | 319.19 | 28,276.9K |
| 14:35 | 319.21 | 319.39 | 318.67 | 319.19 | 76,156.3K |
| 14:40 | 319.04 | 319.09 | 318.27 | 318.49 | 37,526.2K |
| 14:45 | 318.49 | 318.93 | 318.18 | 318.64 | 63,096.6K |
| 14:50 | 318.82 | 318.85 | 318.24 | 318.52 | 32,250.3K |
| 14:55 | 318.44 | 318.95 | 318.29 | 318.29 | 48,254.6K |
| 15:00 | 318.58 | 318.84 | 318.30 | 318.42 | 37,961.5K |
| 15:05 | 318.44 | 318.69 | 318.19 | 318.59 | 31,302.4K |
| 15:10 | 318.60 | 318.73 | 318.15 | 318.51 | 40,043.1K |
| 15:15 | 318.57 | 318.74 | 318.14 | 318.56 | 50,528.5K |
| 15:20 | 318.39 | 318.90 | 317.86 | 318.01 | 70,138.9K |
| 15:25 | 318.20 | 318.53 | 317.94 | 318.16 | 28,214.9K |
| 15:30 | 318.17 | 318.59 | 317.84 | 318.31 | 28,770.4K |
| 15:35 | 318.48 | 318.65 | 318.08 | 318.40 | 55,961.5K |
| 15:40 | 318.45 | 318.72 | 317.82 | 318.35 | 47,436.4K |
| 15:45 | 318.26 | 319.16 | 318.15 | 319.16 | 64,090.1K |
| 16:00 | 318.52 | 318.52 | 318.52 | 318.52 | 197,688.5K |
| 16:35 | 318.52 | 318.52 | 318.52 | 318.52 | 0.0K |