328.52
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 322.37 | 323.15 | 321.74 | 322.12 | 145,304.0K |
| 09:05 | 321.85 | 322.34 | 320.98 | 321.05 | 64,535.8K |
| 09:10 | 321.13 | 321.80 | 321.05 | 321.45 | 134,544.5K |
| 09:15 | 321.58 | 321.82 | 320.20 | 320.55 | 59,362.9K |
| 09:20 | 320.43 | 321.46 | 320.26 | 320.78 | 57,782.9K |
| 09:25 | 320.84 | 321.21 | 320.66 | 320.96 | 82,993.2K |
| 09:30 | 320.88 | 321.21 | 320.65 | 320.84 | 51,021.5K |
| 09:35 | 321.04 | 321.31 | 320.63 | 320.65 | 27,700.8K |
| 09:40 | 320.85 | 321.09 | 320.54 | 320.83 | 23,440.5K |
| 09:45 | 320.69 | 321.12 | 320.41 | 320.58 | 99,822.5K |
| 09:50 | 320.90 | 321.04 | 320.48 | 320.83 | 32,770.8K |
| 09:55 | 320.88 | 321.34 | 320.86 | 321.16 | 38,449.8K |
| 10:00 | 320.98 | 321.93 | 320.98 | 321.53 | 22,843.0K |
| 10:05 | 321.47 | 321.91 | 321.10 | 321.39 | 23,741.8K |
| 10:10 | 321.27 | 322.00 | 321.18 | 321.43 | 29,041.5K |
| 10:15 | 321.64 | 322.04 | 321.44 | 321.90 | 28,539.1K |
| 10:20 | 321.89 | 322.25 | 321.47 | 321.91 | 19,023.3K |
| 10:25 | 321.73 | 321.93 | 321.16 | 321.29 | 32,136.5K |
| 10:30 | 321.32 | 321.65 | 320.96 | 321.39 | 32,671.5K |
| 10:35 | 321.51 | 321.83 | 321.16 | 321.72 | 16,073.0K |
| 10:40 | 321.84 | 321.84 | 321.07 | 321.32 | 14,597.8K |
| 10:45 | 321.41 | 321.54 | 320.96 | 321.12 | 21,434.7K |
| 10:50 | 321.45 | 321.45 | 320.86 | 321.05 | 16,406.0K |
| 10:55 | 321.25 | 321.56 | 320.93 | 321.20 | 15,876.4K |
| 11:00 | 320.98 | 321.34 | 320.74 | 321.00 | 39,959.6K |
| 11:05 | 321.06 | 321.52 | 320.93 | 321.36 | 14,843.2K |
| 11:10 | 321.24 | 321.76 | 321.09 | 321.32 | 45,048.2K |
| 11:15 | 321.32 | 321.67 | 321.05 | 321.35 | 22,841.8K |
| 11:20 | 321.46 | 321.59 | 321.10 | 321.34 | 21,151.5K |
| 11:25 | 321.25 | 321.67 | 320.96 | 321.11 | 26,912.3K |
| 14:00 | 321.24 | 321.93 | 321.10 | 321.60 | 54,681.7K |
| 14:05 | 321.60 | 321.91 | 321.20 | 321.61 | 39,594.8K |
| 14:10 | 321.33 | 321.91 | 321.26 | 321.38 | 37,834.4K |
| 14:15 | 321.45 | 322.26 | 321.30 | 321.87 | 42,720.9K |
| 14:20 | 321.84 | 322.08 | 321.51 | 321.67 | 46,874.8K |
| 14:25 | 321.72 | 322.07 | 321.42 | 321.65 | 37,566.4K |
| 14:30 | 321.62 | 322.00 | 321.33 | 321.75 | 35,842.7K |
| 14:35 | 321.51 | 321.98 | 321.27 | 321.58 | 27,098.0K |
| 14:40 | 321.56 | 321.84 | 321.26 | 321.28 | 19,185.2K |
| 14:45 | 321.43 | 321.93 | 321.34 | 321.44 | 24,317.9K |
| 14:50 | 321.44 | 321.85 | 321.26 | 321.53 | 26,343.7K |
| 14:55 | 321.71 | 322.12 | 321.42 | 321.77 | 22,134.7K |
| 15:00 | 321.84 | 321.97 | 321.29 | 321.73 | 18,234.2K |
| 15:05 | 321.74 | 321.90 | 321.23 | 321.72 | 27,882.3K |
| 15:10 | 321.72 | 322.03 | 321.44 | 321.56 | 34,685.3K |
| 15:15 | 321.44 | 321.84 | 321.32 | 321.44 | 39,305.8K |
| 15:20 | 321.56 | 321.66 | 321.13 | 321.49 | 38,727.9K |
| 15:25 | 321.50 | 321.66 | 321.01 | 321.16 | 31,042.6K |
| 15:30 | 321.30 | 321.64 | 320.78 | 321.07 | 56,725.0K |
| 15:35 | 321.00 | 321.39 | 320.81 | 321.18 | 56,635.3K |
| 15:40 | 321.08 | 321.33 | 320.55 | 320.82 | 48,108.4K |
| 15:45 | 320.84 | 322.09 | 320.67 | 322.09 | 75,169.1K |
| 16:00 | 322.53 | 322.53 | 322.53 | 322.53 | 202,705.1K |
| 16:35 | 322.53 | 322.53 | 322.53 | 322.53 | 0.0K |