308.46
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 299.06 | 299.06 | 298.65 | 298.68 | 90.7K |
| 09:05 | 298.61 | 299.44 | 298.61 | 299.15 | 78.2K |
| 09:10 | 299.25 | 299.25 | 298.74 | 298.76 | 14.8K |
| 09:15 | 298.83 | 298.83 | 298.53 | 298.61 | 21.2K |
| 09:20 | 298.47 | 298.56 | 298.34 | 298.56 | 18.2K |
| 09:25 | 298.69 | 298.78 | 298.27 | 298.27 | 14.4K |
| 09:30 | 298.48 | 298.72 | 298.48 | 298.69 | 16.2K |
| 09:35 | 298.64 | 298.68 | 298.34 | 298.68 | 32.1K |
| 09:40 | 298.66 | 298.77 | 298.66 | 298.76 | 8.3K |
| 09:45 | 298.80 | 298.80 | 298.48 | 298.52 | 24.7K |
| 09:50 | 298.10 | 298.13 | 297.93 | 298.09 | 13.3K |
| 09:55 | 298.07 | 298.07 | 297.71 | 298.04 | 46.2K |
| 10:00 | 298.13 | 298.13 | 297.62 | 297.77 | 70.7K |
| 10:05 | 297.74 | 297.74 | 297.28 | 297.32 | 23.8K |
| 10:10 | 297.28 | 297.28 | 296.99 | 297.06 | 23.4K |
| 10:15 | 297.10 | 297.10 | 296.81 | 296.82 | 16.7K |
| 10:20 | 296.51 | 296.57 | 296.45 | 296.57 | 47.1K |
| 10:25 | 296.57 | 296.60 | 296.22 | 296.22 | 33.0K |
| 10:30 | 296.28 | 296.43 | 296.28 | 296.34 | 13.6K |
| 10:35 | 296.22 | 296.33 | 296.21 | 296.33 | 16.6K |
| 10:40 | 296.27 | 296.27 | 295.95 | 295.95 | 11.7K |
| 10:45 | 295.89 | 296.00 | 295.89 | 296.00 | 22.3K |
| 10:50 | 296.10 | 296.10 | 295.99 | 295.99 | 15.6K |
| 10:55 | 296.11 | 296.11 | 296.03 | 296.05 | 13.6K |
| 11:00 | 296.11 | 296.30 | 296.11 | 296.25 | 9.5K |
| 11:05 | 296.14 | 296.30 | 296.04 | 296.27 | 64.0K |
| 11:10 | 296.33 | 296.33 | 296.13 | 296.21 | 25.9K |
| 11:15 | 296.21 | 296.22 | 295.97 | 295.97 | 21.4K |
| 11:20 | 296.08 | 296.17 | 295.95 | 296.00 | 20.9K |
| 11:25 | 296.14 | 296.29 | 296.12 | 296.29 | 6.5K |
| 11:30 | 296.27 | 296.77 | 296.27 | 296.73 | 16.2K |
| 11:35 | 296.69 | 297.00 | 296.57 | 296.77 | 36.5K |
| 11:40 | 296.67 | 296.68 | 296.56 | 296.56 | 29.5K |
| 11:45 | 296.67 | 297.05 | 296.65 | 297.05 | 48.0K |
| 11:50 | 297.10 | 297.10 | 296.78 | 296.78 | 39.8K |
| 11:55 | 296.62 | 296.63 | 296.58 | 296.58 | 21.5K |
| 12:00 | 296.47 | 296.49 | 296.34 | 296.48 | 34.5K |
| 12:05 | 296.39 | 296.82 | 296.39 | 296.64 | 64.8K |
| 12:10 | 296.61 | 296.69 | 296.61 | 296.63 | 20.3K |
| 12:15 | 296.52 | 296.52 | 296.23 | 296.36 | 64.6K |
| 12:20 | 296.46 | 296.47 | 296.28 | 296.28 | 32.6K |
| 12:25 | 296.18 | 296.51 | 296.18 | 296.42 | 71.1K |
| 12:30 | 296.28 | 296.29 | 296.01 | 296.01 | 21.9K |
| 12:35 | 295.92 | 295.96 | 295.86 | 295.96 | 88.3K |
| 12:40 | 295.96 | 295.97 | 295.64 | 295.64 | 23.4K |
| 12:45 | 295.63 | 295.78 | 295.63 | 295.74 | 16.1K |
| 12:50 | 295.73 | 295.73 | 295.49 | 295.49 | 21.8K |
| 12:55 | 295.41 | 295.41 | 295.23 | 295.39 | 15.7K |
| 13:00 | 295.36 | 295.68 | 295.30 | 295.68 | 110.1K |
| 13:05 | 296.06 | 296.06 | 295.57 | 295.66 | 44.7K |
| 13:10 | 295.68 | 295.94 | 295.68 | 295.94 | 23.0K |
| 13:15 | 295.92 | 295.98 | 295.78 | 295.98 | 18.4K |
| 13:20 | 296.10 | 296.50 | 296.10 | 296.40 | 29.4K |
| 13:25 | 296.38 | 296.38 | 296.07 | 296.11 | 16.9K |
| 13:30 | 296.06 | 296.21 | 296.06 | 296.21 | 15.9K |
| 13:35 | 296.23 | 296.38 | 296.23 | 296.36 | 13.1K |
| 13:40 | 296.40 | 296.51 | 296.37 | 296.37 | 11.9K |
| 13:45 | 296.27 | 296.27 | 295.91 | 295.92 | 15.4K |
| 13:50 | 295.96 | 296.03 | 295.96 | 296.00 | 9.3K |
| 13:55 | 295.95 | 296.01 | 295.93 | 295.96 | 10.7K |
| 14:00 | 296.02 | 296.03 | 295.74 | 295.79 | 20.0K |
| 14:05 | 295.80 | 295.80 | 295.62 | 295.66 | 23.3K |
| 14:10 | 295.66 | 295.66 | 295.50 | 295.56 | 15.9K |
| 14:15 | 295.59 | 295.59 | 295.43 | 295.45 | 10.9K |
| 14:20 | 295.40 | 295.47 | 295.37 | 295.46 | 27.8K |
| 14:25 | 295.49 | 295.64 | 295.49 | 295.64 | 17.1K |
| 14:30 | 295.63 | 295.63 | 294.00 | 294.00 | 788.2K |
| 14:35 | 293.59 | 293.92 | 293.59 | 293.92 | 48.7K |
| 14:40 | 294.02 | 294.26 | 293.84 | 293.84 | 16.1K |
| 14:45 | 293.94 | 294.31 | 293.94 | 294.17 | 15.4K |
| 14:50 | 294.25 | 294.31 | 294.07 | 294.31 | 30.3K |
| 14:55 | 294.49 | 294.56 | 294.48 | 294.48 | 24.1K |
| 15:00 | 294.41 | 294.58 | 294.30 | 294.44 | 28.6K |
| 15:05 | 294.48 | 294.70 | 294.48 | 294.70 | 11.0K |
| 15:10 | 294.65 | 294.67 | 294.52 | 294.67 | 31.5K |
| 15:15 | 294.65 | 294.94 | 294.65 | 294.94 | 12.5K |
| 15:20 | 295.02 | 295.02 | 294.36 | 294.36 | 39.9K |
| 15:25 | 294.32 | 294.36 | 294.21 | 294.21 | 36.2K |
| 15:30 | 294.26 | 294.26 | 293.92 | 294.06 | 60.8K |
| 15:35 | 294.24 | 294.24 | 293.76 | 293.76 | 33.9K |
| 15:40 | 293.31 | 293.77 | 293.31 | 293.77 | 52.9K |
| 15:45 | 293.83 | 293.89 | 293.64 | 293.64 | 33.4K |
| 15:50 | 293.57 | 293.65 | 293.51 | 293.65 | 13.5K |
| 15:55 | 293.71 | 293.84 | 293.61 | 293.84 | 52.1K |
| 16:00 | 294.17 | 294.20 | 293.76 | 293.76 | 27.4K |
| 16:05 | 293.70 | 293.89 | 293.19 | 293.19 | 29.5K |
| 16:10 | 293.15 | 293.22 | 293.10 | 293.10 | 48.1K |
| 16:15 | 293.15 | 293.61 | 293.15 | 293.61 | 24.8K |
| 16:20 | 293.63 | 293.89 | 293.59 | 293.89 | 40.6K |
| 16:25 | 294.10 | 294.56 | 294.10 | 294.47 | 55.2K |
| 16:30 | 294.80 | 295.65 | 294.80 | 295.65 | 138.3K |
| 16:35 | 295.58 | 296.17 | 295.56 | 296.17 | 25.9K |
| 16:40 | 296.14 | 296.14 | 295.73 | 295.73 | 28.8K |
| 16:45 | 295.69 | 295.80 | 295.69 | 295.79 | 25.9K |
| 16:50 | 295.63 | 295.67 | 295.56 | 295.67 | 32.1K |
| 16:55 | 295.70 | 295.70 | 295.49 | 295.57 | 48.5K |
| 17:00 | 295.72 | 295.72 | 295.45 | 295.45 | 78.1K |
| 17:05 | 295.26 | 295.32 | 294.76 | 294.76 | 71.1K |
| 17:10 | 294.71 | 294.71 | 294.50 | 294.53 | 20.3K |
| 17:15 | 294.43 | 294.58 | 294.43 | 294.54 | 22.3K |
| 17:20 | 294.56 | 294.75 | 294.56 | 294.74 | 28.6K |
| 17:25 | 294.72 | 294.86 | 294.71 | 294.86 | 39.9K |
| 17:30 | 294.99 | 294.99 | 294.99 | 294.99 | 1,519.0K |