328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 325.09 | 325.09 | 322.74 | 322.85 | 187,189.2K |
| 09:05 | 323.03 | 323.50 | 322.71 | 323.18 | 52,406.5K |
| 09:10 | 323.21 | 323.55 | 322.79 | 322.96 | 59,053.6K |
| 09:15 | 323.01 | 323.22 | 322.54 | 323.09 | 37,499.8K |
| 09:20 | 322.91 | 323.30 | 322.47 | 322.88 | 77,866.3K |
| 09:25 | 323.05 | 323.10 | 322.44 | 322.78 | 52,321.9K |
| 09:30 | 322.67 | 323.22 | 322.22 | 322.98 | 99,658.3K |
| 09:35 | 323.07 | 323.34 | 322.75 | 323.06 | 52,661.9K |
| 09:40 | 323.03 | 323.28 | 322.60 | 322.93 | 51,877.8K |
| 09:45 | 322.84 | 323.11 | 322.56 | 322.75 | 23,672.1K |
| 09:50 | 322.92 | 323.12 | 322.54 | 322.77 | 38,157.9K |
| 09:55 | 322.78 | 323.14 | 322.53 | 322.75 | 20,056.1K |
| 10:00 | 322.99 | 323.23 | 322.57 | 323.03 | 56,025.7K |
| 10:05 | 323.14 | 323.33 | 322.65 | 322.98 | 30,043.4K |
| 10:10 | 323.07 | 323.53 | 322.97 | 323.44 | 11,335.7K |
| 10:15 | 323.47 | 323.58 | 323.04 | 323.45 | 21,238.5K |
| 10:20 | 323.33 | 323.53 | 322.90 | 323.39 | 29,944.6K |
| 10:25 | 323.39 | 323.52 | 322.90 | 323.22 | 17,046.7K |
| 10:30 | 323.26 | 323.40 | 322.80 | 323.11 | 16,820.6K |
| 10:35 | 323.02 | 323.56 | 322.89 | 323.33 | 47,299.7K |
| 10:40 | 323.32 | 323.51 | 322.70 | 323.23 | 27,775.3K |
| 10:45 | 322.83 | 323.20 | 322.42 | 322.42 | 37,646.6K |
| 10:50 | 322.60 | 322.77 | 322.16 | 322.53 | 9,189.7K |
| 10:55 | 322.33 | 322.80 | 322.27 | 322.65 | 24,095.8K |
| 11:00 | 322.65 | 322.73 | 322.05 | 322.46 | 14,298.3K |
| 11:05 | 322.49 | 322.76 | 322.21 | 322.75 | 12,466.6K |
| 11:10 | 322.64 | 322.83 | 322.19 | 322.71 | 15,344.9K |
| 11:15 | 322.73 | 322.88 | 322.42 | 322.65 | 9,433.3K |
| 11:20 | 322.77 | 322.92 | 322.46 | 322.80 | 13,183.6K |
| 11:25 | 322.76 | 322.90 | 322.34 | 322.46 | 12,732.6K |
| 11:30 | 322.59 | 322.89 | 322.43 | 322.75 | 11,338.4K |
| 11:35 | 322.53 | 322.91 | 322.39 | 322.63 | 10,176.0K |
| 11:40 | 322.53 | 322.95 | 322.31 | 322.68 | 8,061.5K |
| 11:45 | 322.63 | 323.05 | 322.52 | 322.73 | 10,199.7K |
| 11:50 | 322.55 | 323.02 | 322.48 | 322.97 | 11,441.6K |
| 11:55 | 322.95 | 323.14 | 322.55 | 322.55 | 14,865.5K |
| 13:30 | 322.91 | 323.08 | 322.38 | 322.97 | 75,092.9K |
| 13:35 | 323.02 | 323.08 | 322.41 | 322.77 | 16,448.7K |
| 13:40 | 322.89 | 323.17 | 322.37 | 323.08 | 27,791.3K |
| 13:45 | 323.17 | 323.23 | 322.61 | 322.81 | 50,761.2K |
| 13:50 | 322.73 | 323.19 | 322.64 | 322.78 | 19,596.4K |
| 13:55 | 322.69 | 323.05 | 322.55 | 322.98 | 16,693.8K |
| 14:00 | 322.85 | 323.12 | 322.63 | 322.91 | 18,084.4K |
| 14:05 | 322.94 | 323.20 | 322.53 | 323.02 | 28,887.8K |
| 14:10 | 323.07 | 323.21 | 322.74 | 322.83 | 37,191.9K |
| 14:15 | 323.05 | 323.18 | 322.59 | 322.87 | 32,358.0K |
| 14:20 | 322.65 | 323.27 | 322.65 | 322.92 | 40,365.6K |
| 14:25 | 322.90 | 323.26 | 322.57 | 322.79 | 79,988.2K |
| 14:30 | 322.80 | 323.09 | 322.51 | 322.81 | 43,819.7K |
| 14:35 | 322.86 | 323.03 | 322.33 | 322.91 | 18,960.8K |
| 14:40 | 322.76 | 322.96 | 322.35 | 322.75 | 30,418.6K |
| 14:45 | 322.78 | 322.97 | 322.17 | 322.46 | 31,476.2K |
| 14:50 | 322.27 | 322.60 | 321.95 | 322.07 | 39,522.6K |
| 14:55 | 322.32 | 322.54 | 322.14 | 322.23 | 24,078.5K |
| 15:00 | 322.33 | 322.49 | 321.86 | 322.18 | 37,760.0K |
| 15:05 | 322.13 | 322.40 | 322.09 | 322.17 | 11,019.8K |
| 15:10 | 322.41 | 322.62 | 321.92 | 322.17 | 51,999.3K |
| 15:15 | 322.44 | 322.66 | 321.98 | 322.41 | 21,500.4K |
| 15:20 | 322.18 | 322.62 | 322.10 | 322.25 | 26,966.1K |
| 15:25 | 322.13 | 322.63 | 321.96 | 322.06 | 26,335.6K |
| 15:30 | 322.28 | 322.45 | 321.70 | 322.02 | 53,021.4K |
| 15:35 | 321.76 | 322.03 | 320.13 | 320.36 | 74,867.7K |
| 15:40 | 320.41 | 320.48 | 315.16 | 315.37 | 178,799.1K |
| 15:45 | 315.40 | 316.13 | 314.71 | 316.09 | 308,428.4K |
| 16:00 | 314.07 | 314.07 | 314.07 | 314.07 | 346,532.4K |
| 16:35 | 314.07 | 314.07 | 314.07 | 314.07 | 0.0K |