328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 313.02 | 314.85 | 312.83 | 314.80 | 260,349.8K |
| 09:05 | 314.63 | 315.79 | 314.54 | 315.49 | 121,206.9K |
| 09:10 | 315.67 | 315.89 | 315.13 | 315.38 | 187,921.8K |
| 09:15 | 315.37 | 315.68 | 313.81 | 313.94 | 139,179.2K |
| 09:20 | 313.90 | 314.24 | 312.72 | 312.72 | 163,104.0K |
| 09:25 | 312.78 | 313.00 | 310.03 | 310.03 | 120,667.3K |
| 09:30 | 310.03 | 310.48 | 309.25 | 310.10 | 124,573.7K |
| 09:35 | 310.32 | 310.60 | 309.56 | 310.16 | 185,664.5K |
| 09:40 | 310.05 | 310.76 | 308.96 | 309.33 | 106,126.5K |
| 09:45 | 309.21 | 309.64 | 308.53 | 309.36 | 128,584.6K |
| 09:50 | 309.46 | 311.30 | 309.46 | 311.30 | 84,254.9K |
| 09:55 | 310.94 | 311.65 | 310.94 | 311.29 | 52,101.2K |
| 10:00 | 311.11 | 311.91 | 310.95 | 311.60 | 62,748.7K |
| 10:05 | 311.48 | 311.75 | 311.14 | 311.63 | 47,413.3K |
| 10:10 | 311.75 | 312.24 | 311.46 | 311.74 | 43,764.9K |
| 10:15 | 311.60 | 312.14 | 311.33 | 311.80 | 43,947.0K |
| 10:20 | 311.44 | 311.80 | 311.19 | 311.41 | 53,858.3K |
| 10:25 | 311.46 | 311.63 | 310.78 | 311.02 | 22,613.9K |
| 10:30 | 311.17 | 311.50 | 310.90 | 311.31 | 15,319.6K |
| 10:35 | 311.05 | 311.35 | 310.69 | 310.96 | 60,636.5K |
| 10:40 | 310.99 | 311.44 | 310.74 | 310.99 | 22,305.3K |
| 10:45 | 311.02 | 311.83 | 310.76 | 311.76 | 23,204.7K |
| 10:50 | 311.60 | 312.01 | 311.37 | 311.57 | 23,277.7K |
| 10:55 | 311.42 | 311.82 | 311.12 | 311.40 | 42,846.4K |
| 11:00 | 311.29 | 311.36 | 310.17 | 310.44 | 80,593.5K |
| 11:05 | 310.42 | 310.80 | 310.21 | 310.40 | 37,686.2K |
| 11:10 | 310.27 | 310.68 | 309.99 | 310.29 | 56,492.9K |
| 11:15 | 310.31 | 310.52 | 309.83 | 310.32 | 30,706.8K |
| 11:20 | 310.23 | 310.62 | 309.97 | 310.29 | 16,494.4K |
| 11:25 | 310.12 | 310.47 | 309.82 | 310.13 | 14,043.0K |
| 11:30 | 310.10 | 310.57 | 309.94 | 310.02 | 20,201.2K |
| 11:35 | 309.88 | 310.36 | 309.80 | 310.15 | 136,842.9K |
| 11:40 | 309.78 | 310.46 | 309.78 | 310.24 | 21,697.2K |
| 11:45 | 310.23 | 310.46 | 309.76 | 310.21 | 27,472.4K |
| 11:50 | 310.16 | 310.50 | 309.84 | 310.08 | 18,752.9K |
| 11:55 | 310.06 | 310.45 | 309.85 | 310.12 | 29,485.4K |
| 13:30 | 310.29 | 310.46 | 309.19 | 310.20 | 87,944.8K |
| 13:35 | 310.24 | 310.57 | 309.92 | 310.57 | 64,575.4K |
| 13:40 | 310.39 | 310.56 | 309.74 | 310.26 | 31,789.2K |
| 13:45 | 310.05 | 310.30 | 309.58 | 309.74 | 38,035.0K |
| 13:50 | 309.77 | 310.10 | 309.51 | 309.99 | 41,031.5K |
| 13:55 | 309.74 | 310.10 | 309.45 | 309.63 | 39,596.4K |
| 14:00 | 309.67 | 310.01 | 309.37 | 309.52 | 38,790.0K |
| 14:05 | 309.47 | 309.83 | 309.27 | 309.57 | 21,223.3K |
| 14:10 | 309.55 | 309.85 | 309.31 | 309.56 | 12,642.4K |
| 14:15 | 309.38 | 309.85 | 309.19 | 309.68 | 19,337.0K |
| 14:20 | 309.44 | 309.79 | 309.14 | 309.65 | 16,860.8K |
| 14:25 | 309.39 | 309.75 | 309.06 | 309.34 | 20,842.0K |
| 14:30 | 309.49 | 309.73 | 309.01 | 309.06 | 51,722.5K |
| 14:35 | 309.24 | 309.47 | 308.98 | 309.30 | 24,566.5K |
| 14:40 | 309.49 | 309.67 | 309.01 | 309.34 | 34,299.8K |
| 14:45 | 309.11 | 309.54 | 308.78 | 309.42 | 58,780.7K |
| 14:50 | 309.12 | 309.29 | 308.62 | 308.87 | 30,102.2K |
| 14:55 | 308.81 | 309.52 | 308.63 | 309.15 | 34,580.1K |
| 15:00 | 309.07 | 309.53 | 308.91 | 309.28 | 24,917.9K |
| 15:05 | 309.15 | 309.46 | 308.91 | 309.36 | 23,888.8K |
| 15:10 | 309.36 | 309.62 | 309.00 | 309.31 | 43,010.5K |
| 15:15 | 309.33 | 309.79 | 309.05 | 309.62 | 55,616.3K |
| 15:20 | 309.52 | 309.96 | 309.34 | 309.65 | 27,782.8K |
| 15:25 | 309.61 | 309.90 | 309.31 | 309.56 | 31,334.5K |
| 15:30 | 309.37 | 310.19 | 309.37 | 309.91 | 29,208.2K |
| 15:35 | 310.16 | 310.16 | 309.37 | 309.65 | 43,995.1K |
| 15:40 | 309.49 | 310.14 | 309.14 | 309.71 | 86,542.0K |
| 15:45 | 309.56 | 310.14 | 309.56 | 309.96 | 71,949.3K |
| 16:00 | 309.75 | 309.75 | 309.75 | 309.75 | 324,558.5K |
| 16:35 | 309.75 | 309.75 | 309.75 | 309.75 | 0.0K |