328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 318.61 | 318.88 | 317.77 | 318.73 | 177,157.6K |
| 09:05 | 319.02 | 320.26 | 318.42 | 319.84 | 107,144.5K |
| 09:10 | 319.75 | 320.07 | 319.40 | 319.78 | 99,707.2K |
| 09:15 | 319.61 | 320.54 | 319.36 | 319.66 | 76,861.0K |
| 09:20 | 319.80 | 319.80 | 318.88 | 319.59 | 114,705.5K |
| 09:25 | 319.29 | 319.92 | 319.12 | 319.28 | 73,421.2K |
| 09:30 | 319.12 | 319.79 | 319.12 | 319.52 | 35,561.9K |
| 09:35 | 319.44 | 320.17 | 319.29 | 319.76 | 39,868.4K |
| 09:40 | 319.79 | 320.33 | 319.64 | 319.65 | 44,272.5K |
| 09:45 | 319.88 | 320.48 | 319.73 | 320.31 | 32,502.9K |
| 09:50 | 320.44 | 320.58 | 319.92 | 320.40 | 47,786.9K |
| 09:55 | 320.24 | 320.37 | 319.63 | 320.15 | 33,003.6K |
| 10:00 | 320.17 | 320.49 | 320.01 | 320.30 | 20,281.3K |
| 10:05 | 320.42 | 320.71 | 320.04 | 320.58 | 22,439.6K |
| 10:10 | 320.30 | 320.94 | 320.06 | 320.42 | 21,138.8K |
| 10:15 | 320.56 | 320.67 | 320.00 | 320.29 | 27,199.4K |
| 10:20 | 320.27 | 320.30 | 319.66 | 319.96 | 16,521.0K |
| 10:25 | 319.98 | 320.35 | 319.71 | 320.04 | 19,188.7K |
| 10:30 | 320.01 | 320.21 | 319.33 | 319.45 | 60,876.6K |
| 10:35 | 319.44 | 319.76 | 319.17 | 319.35 | 43,622.0K |
| 10:40 | 319.43 | 319.97 | 319.23 | 319.79 | 28,207.1K |
| 10:45 | 319.65 | 320.06 | 319.50 | 319.83 | 20,744.1K |
| 10:50 | 319.85 | 320.16 | 319.48 | 319.95 | 31,413.1K |
| 10:55 | 319.91 | 320.34 | 319.54 | 320.34 | 35,625.3K |
| 11:00 | 320.19 | 320.46 | 319.77 | 320.29 | 27,394.7K |
| 11:05 | 320.14 | 320.37 | 319.77 | 320.02 | 19,906.5K |
| 11:10 | 319.99 | 320.72 | 319.82 | 320.48 | 34,126.4K |
| 11:15 | 320.52 | 320.75 | 320.29 | 320.46 | 14,455.3K |
| 11:20 | 320.36 | 320.68 | 320.15 | 320.25 | 15,191.4K |
| 11:25 | 320.35 | 320.64 | 319.91 | 320.28 | 13,971.1K |
| 11:30 | 320.30 | 320.60 | 320.02 | 320.35 | 16,673.3K |
| 11:35 | 320.48 | 320.60 | 320.05 | 320.38 | 11,411.4K |
| 11:40 | 320.16 | 320.69 | 320.04 | 320.25 | 12,022.6K |
| 11:45 | 320.19 | 320.47 | 319.86 | 320.44 | 30,444.6K |
| 11:50 | 320.30 | 320.66 | 320.04 | 320.29 | 9,114.3K |
| 11:55 | 320.22 | 320.52 | 319.94 | 320.02 | 14,838.5K |
| 13:30 | 320.21 | 320.41 | 319.77 | 320.00 | 39,774.7K |
| 13:35 | 319.98 | 320.31 | 319.81 | 320.17 | 19,729.7K |
| 13:40 | 320.22 | 320.46 | 319.85 | 320.34 | 14,259.0K |
| 13:45 | 320.34 | 320.55 | 319.98 | 320.20 | 12,689.7K |
| 13:50 | 320.02 | 320.56 | 319.72 | 320.00 | 17,801.8K |
| 13:55 | 319.97 | 320.27 | 319.54 | 319.81 | 22,079.0K |
| 14:00 | 319.89 | 320.01 | 319.26 | 319.62 | 33,110.4K |
| 14:05 | 319.70 | 319.92 | 319.23 | 319.65 | 25,553.8K |
| 14:10 | 319.49 | 320.12 | 319.49 | 319.91 | 24,147.3K |
| 14:15 | 319.96 | 320.15 | 319.52 | 320.10 | 35,457.1K |
| 14:20 | 320.10 | 320.31 | 319.62 | 320.09 | 30,489.7K |
| 14:25 | 320.01 | 320.36 | 319.77 | 320.18 | 22,961.5K |
| 14:30 | 320.23 | 320.31 | 319.50 | 319.87 | 32,113.2K |
| 14:35 | 319.81 | 320.11 | 319.48 | 319.57 | 21,865.8K |
| 14:40 | 319.72 | 320.07 | 319.35 | 319.86 | 34,335.9K |
| 14:45 | 319.61 | 319.98 | 318.97 | 319.21 | 26,648.0K |
| 14:50 | 319.25 | 319.56 | 318.81 | 319.12 | 34,421.2K |
| 14:55 | 319.31 | 319.60 | 318.93 | 319.47 | 25,148.6K |
| 15:00 | 319.50 | 319.63 | 318.90 | 319.35 | 26,827.1K |
| 15:05 | 319.25 | 319.71 | 319.13 | 319.52 | 24,739.2K |
| 15:10 | 319.66 | 319.70 | 319.16 | 319.55 | 22,936.9K |
| 15:15 | 319.39 | 319.85 | 319.23 | 319.46 | 27,485.9K |
| 15:20 | 319.27 | 319.93 | 319.27 | 319.80 | 32,869.2K |
| 15:25 | 319.68 | 319.93 | 319.27 | 319.31 | 31,744.6K |
| 15:30 | 319.35 | 319.71 | 318.98 | 319.22 | 30,206.2K |
| 15:35 | 319.08 | 319.56 | 319.06 | 319.41 | 42,066.6K |
| 15:40 | 319.20 | 319.48 | 318.83 | 319.20 | 51,711.9K |
| 15:45 | 319.16 | 319.61 | 318.91 | 319.21 | 76,363.8K |
| 16:00 | 318.54 | 318.54 | 318.54 | 318.54 | 229,450.9K |
| 16:35 | 318.54 | 318.54 | 318.54 | 318.54 | 0.0K |