311.07
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 315.65 | 316.26 | 315.65 | 315.99 | 188.9K |
| 09:05 | 315.88 | 316.08 | 315.70 | 315.70 | 54.7K |
| 09:10 | 315.71 | 316.30 | 315.71 | 316.30 | 36.0K |
| 09:15 | 316.38 | 316.59 | 315.49 | 315.66 | 22.7K |
| 09:20 | 315.58 | 315.69 | 315.40 | 315.49 | 24.2K |
| 09:25 | 315.55 | 315.57 | 315.35 | 315.35 | 19.2K |
| 09:30 | 315.44 | 315.44 | 315.20 | 315.40 | 11.3K |
| 09:35 | 315.47 | 315.72 | 315.47 | 315.47 | 19.1K |
| 09:40 | 315.59 | 315.70 | 315.48 | 315.52 | 38.9K |
| 09:45 | 315.27 | 315.60 | 315.27 | 315.57 | 11.6K |
| 09:50 | 315.49 | 315.59 | 315.36 | 315.36 | 30.2K |
| 09:55 | 315.36 | 315.62 | 315.36 | 315.62 | 2.4K |
| 10:00 | 315.53 | 315.67 | 315.43 | 315.67 | 29.3K |
| 10:05 | 315.71 | 315.71 | 315.55 | 315.61 | 15.9K |
| 10:10 | 315.97 | 316.08 | 315.92 | 315.92 | 16.6K |
| 10:15 | 315.97 | 316.00 | 315.90 | 315.99 | 3.2K |
| 10:20 | 316.00 | 316.20 | 315.96 | 316.20 | 20.5K |
| 10:25 | 316.18 | 316.31 | 316.13 | 316.13 | 10.0K |
| 10:30 | 316.29 | 316.39 | 316.27 | 316.39 | 11.0K |
| 10:35 | 316.39 | 316.39 | 316.24 | 316.35 | 10.9K |
| 10:40 | 316.22 | 316.44 | 316.18 | 316.42 | 38.0K |
| 10:45 | 316.29 | 316.42 | 316.29 | 316.39 | 17.8K |
| 10:50 | 316.48 | 316.53 | 316.48 | 316.51 | 18.1K |
| 10:55 | 316.72 | 316.72 | 316.55 | 316.55 | 13.5K |
| 11:00 | 316.64 | 317.08 | 316.64 | 317.07 | 57.3K |
| 11:05 | 316.99 | 317.04 | 316.95 | 316.98 | 42.1K |
| 11:10 | 316.86 | 317.13 | 316.86 | 317.08 | 15.0K |
| 11:15 | 317.12 | 317.29 | 317.12 | 317.24 | 24.2K |
| 11:20 | 317.26 | 317.29 | 317.23 | 317.23 | 6.4K |
| 11:25 | 317.18 | 317.20 | 316.96 | 316.96 | 13.8K |
| 11:30 | 316.96 | 317.07 | 316.96 | 317.07 | 12.0K |
| 11:35 | 317.04 | 317.11 | 316.98 | 317.11 | 13.4K |
| 11:40 | 317.17 | 317.17 | 317.15 | 317.15 | 7.9K |
| 11:45 | 317.20 | 317.23 | 317.13 | 317.23 | 10.1K |
| 11:50 | 317.18 | 317.19 | 317.09 | 317.14 | 22.2K |
| 11:55 | 317.11 | 317.14 | 317.07 | 317.12 | 7.4K |
| 12:00 | 317.03 | 317.04 | 316.96 | 316.96 | 5.3K |
| 12:05 | 317.02 | 317.14 | 317.02 | 317.02 | 13.6K |
| 12:10 | 317.11 | 317.36 | 317.11 | 317.36 | 20.3K |
| 12:15 | 317.41 | 317.41 | 317.19 | 317.19 | 8.6K |
| 12:20 | 317.15 | 317.26 | 317.15 | 317.22 | 8.5K |
| 12:25 | 317.25 | 317.40 | 317.25 | 317.40 | 19.8K |
| 12:30 | 317.42 | 317.59 | 317.42 | 317.53 | 2.4K |
| 12:35 | 317.50 | 317.59 | 317.50 | 317.59 | 11.8K |
| 12:40 | 317.48 | 317.48 | 317.28 | 317.28 | 14.3K |
| 12:45 | 317.26 | 317.36 | 317.26 | 317.33 | 1.3K |
| 12:50 | 317.37 | 317.37 | 317.32 | 317.37 | 6.5K |
| 12:55 | 317.38 | 317.38 | 317.20 | 317.28 | 15.4K |
| 13:00 | 317.19 | 317.19 | 316.67 | 316.80 | 13.3K |
| 13:05 | 316.77 | 317.00 | 316.76 | 317.00 | 10.1K |
| 13:10 | 316.95 | 316.95 | 316.83 | 316.83 | 7.5K |
| 13:15 | 316.84 | 316.84 | 316.80 | 316.82 | 7.2K |
| 13:20 | 316.84 | 317.15 | 316.84 | 317.10 | 9.7K |
| 13:25 | 316.91 | 317.27 | 316.91 | 317.27 | 9.0K |
| 13:30 | 317.27 | 317.42 | 317.27 | 317.31 | 9.7K |
| 13:35 | 317.33 | 317.33 | 317.26 | 317.26 | 6.8K |
| 13:40 | 317.21 | 317.31 | 317.11 | 317.31 | 3.8K |
| 13:45 | 317.33 | 317.33 | 317.26 | 317.26 | 5.0K |
| 13:50 | 317.23 | 317.28 | 317.23 | 317.28 | 5.7K |
| 13:55 | 317.32 | 317.34 | 317.21 | 317.32 | 5.2K |
| 14:00 | 317.23 | 317.23 | 316.96 | 316.96 | 6.1K |
| 14:05 | 316.93 | 316.93 | 316.42 | 316.42 | 8.7K |
| 14:10 | 316.28 | 316.43 | 316.28 | 316.43 | 4.8K |
| 14:15 | 316.34 | 316.34 | 316.26 | 316.26 | 3.8K |
| 14:20 | 316.22 | 316.35 | 316.22 | 316.33 | 14.4K |
| 14:25 | 316.33 | 316.39 | 316.14 | 316.14 | 8.9K |
| 14:30 | 316.13 | 316.22 | 316.13 | 316.18 | 21.6K |
| 14:35 | 316.18 | 316.21 | 315.98 | 316.09 | 9.0K |
| 14:40 | 316.09 | 316.09 | 316.07 | 316.07 | 6.6K |
| 14:45 | 315.96 | 315.96 | 315.80 | 315.85 | 12.6K |
| 14:50 | 315.97 | 315.99 | 315.75 | 315.75 | 6.0K |
| 14:55 | 315.73 | 315.73 | 315.59 | 315.62 | 8.7K |
| 15:00 | 315.66 | 315.85 | 315.66 | 315.85 | 11.0K |
| 15:05 | 315.87 | 316.02 | 315.87 | 315.95 | 12.6K |
| 15:10 | 316.05 | 316.05 | 315.46 | 315.72 | 27.1K |
| 15:15 | 315.73 | 315.89 | 315.70 | 315.89 | 9.8K |
| 15:20 | 315.88 | 315.88 | 315.74 | 315.78 | 12.2K |
| 15:25 | 315.77 | 315.80 | 315.56 | 315.56 | 9.5K |
| 15:30 | 315.56 | 315.84 | 315.56 | 315.84 | 10.6K |
| 15:35 | 316.06 | 316.14 | 316.06 | 316.06 | 12.6K |
| 15:40 | 316.07 | 316.07 | 315.90 | 315.90 | 11.5K |
| 15:45 | 315.86 | 315.86 | 315.76 | 315.76 | 12.3K |
| 15:50 | 315.90 | 315.90 | 315.65 | 315.69 | 11.2K |
| 15:55 | 315.77 | 315.77 | 315.61 | 315.63 | 24.4K |
| 16:00 | 315.56 | 315.66 | 315.53 | 315.64 | 10.2K |
| 16:05 | 315.62 | 315.65 | 315.51 | 315.53 | 54.0K |
| 16:10 | 315.48 | 315.48 | 315.26 | 315.26 | 63.7K |
| 16:15 | 314.99 | 315.02 | 314.80 | 314.80 | 18.9K |
| 16:20 | 314.75 | 314.75 | 313.97 | 313.97 | 23.8K |
| 16:25 | 313.99 | 314.11 | 313.99 | 314.11 | 16.1K |
| 16:30 | 313.90 | 313.99 | 313.77 | 313.98 | 15.1K |
| 16:35 | 314.09 | 314.12 | 313.99 | 314.11 | 18.2K |
| 16:40 | 314.12 | 314.26 | 314.09 | 314.13 | 27.6K |
| 16:45 | 314.09 | 314.18 | 314.07 | 314.07 | 29.4K |
| 16:50 | 314.09 | 314.13 | 314.09 | 314.11 | 8.2K |
| 16:55 | 314.19 | 314.20 | 314.12 | 314.14 | 12.6K |
| 17:00 | 314.16 | 314.26 | 314.16 | 314.24 | 16.8K |
| 17:05 | 314.30 | 314.31 | 314.00 | 314.12 | 14.3K |
| 17:10 | 314.14 | 314.14 | 313.89 | 313.89 | 21.5K |
| 17:15 | 313.86 | 313.86 | 313.72 | 313.72 | 30.6K |
| 17:20 | 313.78 | 313.78 | 313.54 | 313.54 | 54.9K |
| 17:25 | 313.58 | 313.65 | 313.58 | 313.65 | 46.5K |
| 17:30 | 313.70 | 313.70 | 313.70 | 313.70 | 1,719.7K |