311.07
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 321.48 | 321.98 | 321.48 | 321.91 | 209.4K |
| 09:05 | 321.83 | 322.39 | 321.83 | 322.22 | 55.2K |
| 09:10 | 322.30 | 322.30 | 321.65 | 321.65 | 30.8K |
| 09:15 | 321.61 | 321.74 | 321.60 | 321.72 | 71.1K |
| 09:20 | 321.78 | 321.78 | 321.62 | 321.75 | 87.3K |
| 09:25 | 321.71 | 321.71 | 320.98 | 320.98 | 41.7K |
| 09:30 | 320.68 | 320.70 | 320.39 | 320.39 | 37.9K |
| 09:35 | 320.36 | 320.62 | 320.12 | 320.12 | 19.0K |
| 09:40 | 320.12 | 320.12 | 319.91 | 320.12 | 19.0K |
| 09:45 | 320.18 | 320.18 | 319.85 | 319.87 | 15.9K |
| 09:50 | 319.73 | 319.73 | 319.40 | 319.57 | 22.9K |
| 09:55 | 319.42 | 319.58 | 319.35 | 319.35 | 29.3K |
| 10:00 | 319.21 | 319.47 | 319.14 | 319.14 | 33.3K |
| 10:05 | 319.26 | 319.26 | 319.09 | 319.23 | 19.6K |
| 10:10 | 319.47 | 319.65 | 319.47 | 319.58 | 20.8K |
| 10:15 | 319.58 | 319.85 | 319.58 | 319.82 | 20.4K |
| 10:20 | 319.81 | 319.81 | 319.64 | 319.72 | 16.0K |
| 10:25 | 319.72 | 319.80 | 319.66 | 319.66 | 26.9K |
| 10:30 | 319.66 | 319.66 | 319.35 | 319.35 | 33.8K |
| 10:35 | 319.25 | 319.32 | 319.25 | 319.30 | 15.6K |
| 10:40 | 319.23 | 319.33 | 319.23 | 319.29 | 10.0K |
| 10:45 | 319.25 | 319.40 | 319.25 | 319.26 | 33.7K |
| 10:50 | 319.25 | 319.28 | 319.13 | 319.13 | 18.5K |
| 10:55 | 319.07 | 319.07 | 318.88 | 319.02 | 28.4K |
| 11:00 | 318.95 | 318.95 | 318.62 | 318.74 | 19.2K |
| 11:05 | 318.62 | 318.62 | 318.35 | 318.51 | 18.0K |
| 11:10 | 318.46 | 318.46 | 318.12 | 318.44 | 81.2K |
| 11:15 | 318.43 | 318.60 | 318.43 | 318.55 | 9.4K |
| 11:20 | 318.60 | 318.60 | 318.40 | 318.40 | 10.5K |
| 11:25 | 318.31 | 318.51 | 318.31 | 318.49 | 7.1K |
| 11:30 | 318.55 | 318.56 | 318.44 | 318.44 | 32.7K |
| 11:35 | 318.31 | 318.42 | 318.06 | 318.06 | 16.7K |
| 11:40 | 318.17 | 318.17 | 317.91 | 318.04 | 29.0K |
| 11:45 | 317.92 | 317.92 | 317.24 | 317.24 | 20.4K |
| 11:50 | 317.06 | 317.45 | 317.06 | 317.42 | 38.1K |
| 11:55 | 317.41 | 317.54 | 317.33 | 317.33 | 26.3K |
| 12:00 | 317.34 | 317.35 | 317.09 | 317.09 | 15.2K |
| 12:05 | 316.90 | 317.01 | 316.90 | 317.01 | 32.1K |
| 12:10 | 317.05 | 317.05 | 316.29 | 316.29 | 27.5K |
| 12:15 | 316.20 | 316.48 | 316.20 | 316.48 | 46.0K |
| 12:20 | 316.58 | 316.78 | 316.54 | 316.54 | 11.2K |
| 12:25 | 316.53 | 316.59 | 316.53 | 316.59 | 13.5K |
| 12:30 | 316.57 | 316.93 | 316.57 | 316.93 | 13.5K |
| 12:35 | 316.94 | 317.09 | 316.94 | 316.99 | 12.5K |
| 12:40 | 316.99 | 317.13 | 316.90 | 317.13 | 11.3K |
| 12:45 | 317.14 | 317.34 | 316.74 | 316.74 | 22.1K |
| 12:50 | 316.88 | 317.03 | 316.88 | 317.01 | 12.6K |
| 12:55 | 316.97 | 316.97 | 316.78 | 316.78 | 8.6K |
| 13:00 | 316.75 | 316.95 | 316.75 | 316.95 | 19.3K |
| 13:05 | 316.91 | 316.94 | 316.80 | 316.87 | 5.7K |
| 13:10 | 316.87 | 317.36 | 316.87 | 317.35 | 8.8K |
| 13:15 | 317.35 | 317.76 | 317.35 | 317.76 | 11.6K |
| 13:20 | 317.87 | 318.23 | 317.87 | 318.18 | 19.0K |
| 13:25 | 318.19 | 318.19 | 317.87 | 317.87 | 12.5K |
| 13:30 | 317.98 | 317.98 | 317.65 | 317.65 | 27.4K |
| 13:35 | 317.63 | 317.77 | 317.63 | 317.71 | 6.1K |
| 13:40 | 317.60 | 317.81 | 317.60 | 317.77 | 3.0K |
| 13:45 | 317.80 | 317.80 | 317.57 | 317.66 | 2.3K |
| 13:50 | 317.72 | 317.92 | 317.72 | 317.92 | 21.1K |
| 13:55 | 317.75 | 317.75 | 317.41 | 317.41 | 25.7K |
| 14:00 | 317.45 | 317.45 | 317.32 | 317.32 | 5.6K |
| 14:05 | 317.36 | 317.37 | 317.27 | 317.37 | 9.3K |
| 14:10 | 317.41 | 317.78 | 317.41 | 317.78 | 45.9K |
| 14:15 | 317.78 | 317.79 | 317.68 | 317.68 | 7.2K |
| 14:20 | 317.63 | 317.68 | 317.62 | 317.63 | 35.7K |
| 14:25 | 317.59 | 317.82 | 317.54 | 317.82 | 58.2K |
| 14:30 | 317.70 | 317.88 | 317.70 | 317.88 | 20.2K |
| 14:35 | 317.80 | 317.80 | 317.68 | 317.70 | 29.6K |
| 14:40 | 317.64 | 317.70 | 317.64 | 317.70 | 41.2K |
| 14:45 | 317.73 | 317.89 | 317.73 | 317.75 | 20.6K |
| 14:50 | 317.69 | 317.77 | 317.69 | 317.75 | 8.1K |
| 14:55 | 317.80 | 317.97 | 317.80 | 317.97 | 10.3K |
| 15:00 | 317.93 | 318.01 | 317.87 | 317.89 | 16.7K |
| 15:05 | 317.80 | 317.89 | 317.75 | 317.75 | 10.2K |
| 15:10 | 317.63 | 317.63 | 317.50 | 317.56 | 18.9K |
| 15:15 | 317.58 | 317.58 | 317.50 | 317.50 | 9.1K |
| 15:20 | 317.56 | 317.56 | 317.31 | 317.31 | 21.1K |
| 15:25 | 317.41 | 317.50 | 317.41 | 317.46 | 18.3K |
| 15:30 | 317.33 | 317.39 | 316.85 | 316.85 | 21.6K |
| 15:35 | 316.84 | 316.84 | 316.63 | 316.68 | 20.6K |
| 15:40 | 316.73 | 316.91 | 316.70 | 316.70 | 49.7K |
| 15:45 | 316.69 | 316.85 | 316.49 | 316.85 | 18.0K |
| 15:50 | 316.87 | 316.87 | 316.61 | 316.66 | 20.4K |
| 15:55 | 316.70 | 317.04 | 316.70 | 316.95 | 16.4K |
| 16:00 | 317.02 | 317.10 | 317.00 | 317.05 | 47.0K |
| 16:05 | 317.06 | 317.35 | 317.05 | 317.35 | 20.1K |
| 16:10 | 317.25 | 317.25 | 316.72 | 316.72 | 25.8K |
| 16:15 | 316.62 | 316.62 | 316.43 | 316.43 | 17.0K |
| 16:20 | 316.41 | 316.41 | 315.98 | 315.98 | 34.9K |
| 16:25 | 316.15 | 316.58 | 316.15 | 316.58 | 62.0K |
| 16:30 | 316.73 | 316.95 | 316.73 | 316.95 | 17.0K |
| 16:35 | 316.98 | 317.04 | 316.98 | 316.99 | 14.3K |
| 16:40 | 317.05 | 317.13 | 316.97 | 316.97 | 12.0K |
| 16:45 | 316.92 | 316.96 | 316.88 | 316.96 | 29.5K |
| 16:50 | 316.93 | 317.00 | 316.93 | 316.94 | 66.4K |
| 16:55 | 316.84 | 316.84 | 316.64 | 316.64 | 21.6K |
| 17:00 | 316.77 | 316.86 | 316.56 | 316.56 | 23.5K |
| 17:05 | 316.63 | 316.97 | 316.63 | 316.97 | 42.6K |
| 17:10 | 316.96 | 317.11 | 316.87 | 317.11 | 32.0K |
| 17:15 | 317.13 | 317.13 | 316.95 | 316.95 | 24.9K |
| 17:20 | 316.97 | 317.05 | 316.92 | 317.05 | 29.8K |
| 17:25 | 317.07 | 317.26 | 317.07 | 317.18 | 36.3K |
| 17:30 | 317.03 | 317.03 | 317.03 | 317.03 | 1,434.0K |