328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 320.25 | 321.39 | 319.91 | 320.88 | 233,906.7K |
| 09:05 | 320.76 | 321.41 | 320.63 | 321.12 | 104,355.3K |
| 09:10 | 320.85 | 321.50 | 320.85 | 321.11 | 144,957.6K |
| 09:15 | 321.15 | 321.73 | 320.88 | 321.27 | 67,938.3K |
| 09:20 | 321.30 | 321.40 | 320.72 | 320.77 | 118,789.9K |
| 09:25 | 321.15 | 321.83 | 320.82 | 321.76 | 129,115.8K |
| 09:30 | 321.56 | 321.91 | 320.96 | 321.64 | 92,131.6K |
| 09:35 | 321.80 | 322.17 | 321.61 | 322.08 | 60,606.0K |
| 09:40 | 321.89 | 322.31 | 321.79 | 322.19 | 27,912.1K |
| 09:45 | 321.99 | 322.48 | 321.83 | 322.20 | 39,240.3K |
| 09:50 | 322.37 | 322.42 | 321.66 | 321.96 | 23,090.3K |
| 09:55 | 322.11 | 322.26 | 321.20 | 321.82 | 37,770.6K |
| 10:00 | 321.56 | 322.00 | 321.10 | 321.36 | 49,079.1K |
| 10:05 | 321.56 | 321.64 | 321.06 | 321.37 | 27,286.1K |
| 10:10 | 321.48 | 321.68 | 320.98 | 321.33 | 31,639.9K |
| 10:15 | 321.20 | 321.57 | 320.86 | 321.15 | 20,898.5K |
| 10:20 | 321.08 | 321.58 | 320.40 | 320.59 | 117,862.7K |
| 10:25 | 320.63 | 320.73 | 319.89 | 320.05 | 58,049.9K |
| 10:30 | 320.12 | 320.31 | 319.08 | 319.55 | 53,250.9K |
| 10:35 | 319.42 | 319.65 | 319.02 | 319.28 | 39,748.2K |
| 10:40 | 319.33 | 319.68 | 319.03 | 319.68 | 24,393.9K |
| 10:45 | 319.67 | 319.92 | 319.18 | 319.75 | 21,718.2K |
| 10:50 | 319.83 | 319.97 | 319.35 | 319.68 | 15,587.9K |
| 10:55 | 319.70 | 320.04 | 319.42 | 319.74 | 14,203.7K |
| 11:00 | 319.64 | 320.01 | 319.39 | 319.71 | 18,999.5K |
| 11:05 | 319.74 | 320.11 | 319.37 | 319.81 | 11,082.8K |
| 11:10 | 320.03 | 320.35 | 319.57 | 320.15 | 8,996.6K |
| 11:15 | 320.19 | 320.31 | 319.74 | 320.24 | 11,573.6K |
| 11:20 | 320.24 | 320.42 | 319.53 | 320.10 | 10,221.3K |
| 11:25 | 320.24 | 320.33 | 319.58 | 320.10 | 11,314.2K |
| 11:30 | 320.13 | 320.20 | 319.52 | 319.97 | 11,613.0K |
| 11:35 | 319.86 | 320.40 | 319.57 | 320.00 | 14,182.9K |
| 11:40 | 320.06 | 320.43 | 319.41 | 319.65 | 14,504.9K |
| 11:45 | 319.65 | 320.05 | 319.54 | 319.68 | 9,139.6K |
| 11:50 | 319.81 | 319.99 | 319.20 | 319.44 | 11,104.8K |
| 11:55 | 319.38 | 319.69 | 318.96 | 319.06 | 58,537.7K |
| 13:30 | 319.58 | 319.59 | 319.05 | 319.37 | 72,119.6K |
| 13:35 | 319.42 | 319.68 | 319.11 | 319.39 | 32,485.9K |
| 13:40 | 319.37 | 319.84 | 319.21 | 319.65 | 14,477.3K |
| 13:45 | 319.60 | 319.81 | 319.09 | 319.28 | 39,107.0K |
| 13:50 | 319.31 | 319.63 | 318.95 | 319.33 | 15,613.1K |
| 13:55 | 319.22 | 319.50 | 318.78 | 318.82 | 14,824.5K |
| 14:00 | 319.04 | 319.31 | 318.44 | 318.44 | 52,197.0K |
| 14:05 | 318.45 | 318.95 | 318.23 | 318.81 | 15,904.2K |
| 14:10 | 318.76 | 318.93 | 318.36 | 318.73 | 13,234.7K |
| 14:15 | 318.83 | 319.11 | 318.49 | 318.89 | 46,882.7K |
| 14:20 | 318.94 | 319.19 | 318.64 | 318.77 | 26,068.9K |
| 14:25 | 318.80 | 319.16 | 318.55 | 318.79 | 20,326.3K |
| 14:30 | 318.94 | 318.97 | 318.24 | 318.60 | 25,279.8K |
| 14:35 | 318.56 | 319.04 | 318.21 | 318.56 | 19,347.3K |
| 14:40 | 318.51 | 319.02 | 318.33 | 318.70 | 25,126.1K |
| 14:45 | 318.61 | 318.86 | 318.40 | 318.80 | 19,415.8K |
| 14:50 | 318.89 | 319.03 | 318.37 | 318.89 | 20,835.0K |
| 14:55 | 318.76 | 319.05 | 318.35 | 318.36 | 16,225.2K |
| 15:00 | 318.42 | 318.80 | 318.17 | 318.40 | 40,640.0K |
| 15:05 | 318.75 | 318.87 | 318.24 | 318.79 | 62,816.7K |
| 15:10 | 318.59 | 318.89 | 318.32 | 318.73 | 25,906.2K |
| 15:15 | 318.64 | 319.00 | 318.40 | 318.57 | 24,356.8K |
| 15:20 | 318.71 | 318.89 | 318.33 | 318.53 | 21,000.1K |
| 15:25 | 318.76 | 318.93 | 318.32 | 318.83 | 40,100.2K |
| 15:30 | 318.82 | 318.98 | 318.25 | 318.83 | 31,935.6K |
| 15:35 | 318.81 | 319.07 | 318.46 | 318.79 | 42,453.8K |
| 15:40 | 318.88 | 319.23 | 318.37 | 318.92 | 41,573.2K |
| 15:45 | 318.82 | 319.49 | 318.72 | 319.23 | 78,864.1K |
| 16:00 | 320.57 | 320.57 | 320.57 | 320.57 | 194,124.3K |
| 16:35 | 320.57 | 320.57 | 320.57 | 320.57 | 0.0K |