311.07
Last Update: 2025-10-08
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 309.38 | 309.54 | 305.37 | 305.37 | 294.9K |
| 09:05 | 305.38 | 306.89 | 305.38 | 306.89 | 184.1K |
| 09:10 | 307.01 | 307.01 | 306.08 | 306.08 | 92.4K |
| 09:15 | 306.06 | 306.06 | 305.32 | 305.32 | 83.6K |
| 09:20 | 305.62 | 305.66 | 305.62 | 305.62 | 56.9K |
| 09:25 | 305.79 | 306.30 | 305.79 | 306.30 | 82.1K |
| 09:30 | 306.29 | 306.45 | 306.15 | 306.45 | 70.2K |
| 09:35 | 306.16 | 307.05 | 306.16 | 307.05 | 39.7K |
| 09:40 | 307.10 | 307.53 | 307.10 | 307.36 | 77.1K |
| 09:45 | 307.03 | 307.29 | 307.03 | 307.16 | 48.5K |
| 09:50 | 307.17 | 307.24 | 306.83 | 306.83 | 45.4K |
| 09:55 | 306.81 | 307.17 | 306.81 | 306.93 | 36.7K |
| 10:00 | 306.87 | 306.99 | 306.79 | 306.79 | 189.0K |
| 10:05 | 306.68 | 307.18 | 306.68 | 306.95 | 48.6K |
| 10:10 | 306.62 | 306.93 | 306.46 | 306.93 | 56.9K |
| 10:15 | 306.78 | 306.97 | 306.78 | 306.97 | 61.2K |
| 10:20 | 307.10 | 307.31 | 307.10 | 307.18 | 55.3K |
| 10:25 | 307.26 | 307.26 | 306.96 | 306.96 | 50.0K |
| 10:30 | 306.93 | 307.18 | 306.93 | 307.13 | 38.5K |
| 10:35 | 307.06 | 307.58 | 307.06 | 307.58 | 70.1K |
| 10:40 | 307.60 | 307.60 | 307.22 | 307.22 | 46.7K |
| 10:45 | 307.02 | 307.05 | 306.84 | 306.91 | 5.8K |
| 10:50 | 306.92 | 307.16 | 306.85 | 307.01 | 41.7K |
| 10:55 | 306.93 | 306.99 | 306.62 | 306.71 | 17.4K |
| 11:00 | 306.87 | 306.88 | 306.80 | 306.88 | 20.3K |
| 11:05 | 306.79 | 306.79 | 306.65 | 306.73 | 45.4K |
| 11:10 | 306.59 | 306.75 | 306.59 | 306.75 | 29.7K |
| 11:15 | 306.81 | 307.06 | 306.81 | 307.06 | 33.3K |
| 11:20 | 307.03 | 307.22 | 307.00 | 307.22 | 21.8K |
| 11:25 | 307.22 | 307.27 | 307.15 | 307.27 | 43.9K |
| 11:30 | 307.36 | 307.36 | 307.19 | 307.27 | 56.4K |
| 11:35 | 307.27 | 307.27 | 306.93 | 306.93 | 42.8K |
| 11:40 | 306.83 | 306.83 | 306.67 | 306.67 | 51.3K |
| 11:45 | 306.68 | 306.68 | 306.24 | 306.24 | 29.6K |
| 11:50 | 306.44 | 306.44 | 305.94 | 305.94 | 45.7K |
| 11:55 | 306.16 | 306.21 | 306.03 | 306.03 | 42.3K |
| 12:00 | 306.03 | 306.03 | 305.75 | 305.80 | 80.7K |
| 12:05 | 305.81 | 305.88 | 305.81 | 305.86 | 59.8K |
| 12:10 | 305.89 | 306.18 | 305.89 | 306.12 | 17.6K |
| 12:15 | 306.11 | 306.11 | 306.01 | 306.04 | 19.6K |
| 12:20 | 306.09 | 306.09 | 305.95 | 305.95 | 7.1K |
| 12:25 | 306.01 | 306.04 | 305.99 | 306.00 | 25.7K |
| 12:30 | 305.95 | 306.02 | 305.87 | 306.02 | 30.4K |
| 12:35 | 306.00 | 306.03 | 305.92 | 305.92 | 36.9K |
| 12:40 | 305.90 | 305.90 | 305.76 | 305.90 | 27.9K |
| 12:45 | 305.75 | 305.78 | 305.56 | 305.56 | 15.6K |
| 12:50 | 305.51 | 305.53 | 305.48 | 305.48 | 13.6K |
| 12:55 | 305.49 | 305.62 | 305.49 | 305.56 | 11.4K |
| 13:00 | 305.46 | 305.86 | 305.46 | 305.86 | 43.7K |
| 13:05 | 305.58 | 305.59 | 305.44 | 305.48 | 45.3K |
| 13:10 | 305.37 | 305.57 | 305.33 | 305.57 | 48.5K |
| 13:15 | 305.58 | 305.58 | 305.46 | 305.46 | 28.4K |
| 13:20 | 305.58 | 305.60 | 305.40 | 305.40 | 20.0K |
| 13:25 | 305.33 | 305.36 | 305.06 | 305.14 | 65.7K |
| 13:30 | 305.15 | 305.25 | 304.99 | 304.99 | 19.9K |
| 13:35 | 304.96 | 304.96 | 304.80 | 304.80 | 14.1K |
| 13:40 | 304.88 | 305.04 | 304.88 | 305.02 | 9.4K |
| 13:45 | 305.00 | 305.00 | 304.86 | 304.91 | 13.3K |
| 13:50 | 304.96 | 305.14 | 304.87 | 304.87 | 27.1K |
| 13:55 | 304.92 | 305.09 | 304.92 | 305.09 | 31.1K |
| 14:00 | 305.16 | 305.16 | 304.98 | 305.06 | 27.7K |
| 14:05 | 305.10 | 305.10 | 304.91 | 304.91 | 20.0K |
| 14:10 | 304.92 | 304.96 | 304.81 | 304.81 | 59.0K |
| 14:15 | 304.99 | 305.14 | 304.95 | 305.14 | 33.1K |
| 14:20 | 305.14 | 305.14 | 304.94 | 304.94 | 60.6K |
| 14:25 | 304.82 | 304.85 | 304.77 | 304.85 | 39.3K |
| 14:30 | 304.73 | 304.94 | 304.73 | 304.84 | 13.7K |
| 14:35 | 304.83 | 304.89 | 304.67 | 304.80 | 37.0K |
| 14:40 | 304.74 | 304.78 | 304.47 | 304.47 | 16.6K |
| 14:45 | 304.49 | 304.53 | 304.49 | 304.51 | 10.9K |
| 14:50 | 304.52 | 304.52 | 304.27 | 304.35 | 29.5K |
| 14:55 | 304.34 | 304.34 | 304.21 | 304.33 | 26.5K |
| 15:00 | 304.45 | 304.56 | 304.43 | 304.43 | 21.5K |
| 15:05 | 304.54 | 304.76 | 304.53 | 304.71 | 51.7K |
| 15:10 | 304.69 | 304.73 | 304.66 | 304.71 | 30.1K |
| 15:15 | 304.77 | 304.77 | 304.53 | 304.58 | 17.6K |
| 15:20 | 304.62 | 304.62 | 304.50 | 304.50 | 13.2K |
| 15:25 | 304.36 | 304.43 | 304.36 | 304.36 | 7.1K |
| 15:30 | 304.26 | 304.61 | 304.26 | 304.56 | 24.5K |
| 15:35 | 304.65 | 304.65 | 303.87 | 304.07 | 67.8K |
| 15:40 | 303.93 | 304.15 | 303.93 | 304.10 | 34.2K |
| 15:45 | 304.01 | 304.01 | 303.85 | 303.98 | 54.8K |
| 15:50 | 303.87 | 304.01 | 303.59 | 303.81 | 20.7K |
| 15:55 | 303.82 | 303.82 | 303.58 | 303.58 | 74.7K |
| 16:00 | 303.50 | 303.50 | 303.15 | 303.15 | 24.1K |
| 16:05 | 303.19 | 303.19 | 302.74 | 302.89 | 104.8K |
| 16:10 | 302.94 | 303.61 | 302.86 | 303.61 | 64.4K |
| 16:15 | 303.50 | 303.50 | 303.16 | 303.16 | 101.3K |
| 16:20 | 303.22 | 303.22 | 302.94 | 302.94 | 58.6K |
| 16:25 | 302.83 | 302.88 | 302.67 | 302.67 | 52.2K |
| 16:30 | 302.59 | 302.59 | 302.34 | 302.34 | 37.0K |
| 16:35 | 302.36 | 302.75 | 302.22 | 302.75 | 29.8K |
| 16:40 | 302.70 | 302.73 | 302.53 | 302.73 | 25.5K |
| 16:45 | 302.76 | 302.86 | 302.66 | 302.67 | 14.3K |
| 16:50 | 302.73 | 302.94 | 302.73 | 302.78 | 25.9K |
| 16:55 | 302.74 | 302.74 | 302.62 | 302.73 | 25.6K |
| 17:00 | 302.63 | 302.70 | 302.51 | 302.66 | 38.0K |
| 17:05 | 302.62 | 302.62 | 302.29 | 302.29 | 27.3K |
| 17:10 | 302.22 | 302.28 | 302.17 | 302.26 | 44.1K |
| 17:15 | 302.11 | 302.41 | 302.11 | 302.41 | 111.8K |
| 17:20 | 302.25 | 302.53 | 302.25 | 302.53 | 441.6K |
| 17:25 | 302.56 | 302.62 | 302.30 | 302.50 | 64.3K |
| 17:30 | 302.40 | 302.40 | 302.40 | 302.40 | 1,721.3K |