308.46
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 290.24 | 293.52 | 290.24 | 293.52 | 113.1K |
| 09:05 | 293.82 | 293.83 | 293.07 | 293.07 | 79.4K |
| 09:10 | 293.05 | 293.56 | 292.91 | 293.56 | 40.2K |
| 09:15 | 293.42 | 293.77 | 293.02 | 293.77 | 35.6K |
| 09:20 | 293.85 | 294.45 | 293.85 | 294.45 | 59.4K |
| 09:25 | 294.37 | 295.01 | 294.37 | 294.91 | 21.6K |
| 09:30 | 294.82 | 294.82 | 294.11 | 294.24 | 43.1K |
| 09:35 | 293.94 | 293.94 | 293.49 | 293.49 | 77.2K |
| 09:40 | 293.68 | 293.68 | 293.40 | 293.68 | 29.3K |
| 09:45 | 294.02 | 294.02 | 293.75 | 293.79 | 17.4K |
| 09:50 | 293.89 | 294.22 | 293.81 | 294.22 | 47.8K |
| 09:55 | 294.22 | 294.32 | 293.96 | 293.96 | 302.4K |
| 10:00 | 294.16 | 294.16 | 293.89 | 294.09 | 12.2K |
| 10:05 | 294.19 | 294.41 | 294.11 | 294.18 | 51.7K |
| 10:10 | 294.40 | 294.40 | 294.14 | 294.37 | 48.5K |
| 10:15 | 294.55 | 294.55 | 294.16 | 294.16 | 23.6K |
| 10:20 | 294.15 | 294.15 | 294.04 | 294.06 | 12.4K |
| 10:25 | 294.01 | 294.01 | 293.59 | 293.87 | 29.1K |
| 10:30 | 293.87 | 293.87 | 293.54 | 293.62 | 13.1K |
| 10:35 | 293.65 | 293.65 | 293.48 | 293.60 | 12.8K |
| 10:40 | 293.58 | 294.13 | 293.58 | 294.13 | 7.8K |
| 10:45 | 294.15 | 294.64 | 294.15 | 294.64 | 9.9K |
| 10:50 | 294.72 | 294.85 | 294.72 | 294.85 | 17.1K |
| 10:55 | 294.79 | 294.79 | 294.73 | 294.77 | 10.1K |
| 11:00 | 294.82 | 294.99 | 294.82 | 294.99 | 11.4K |
| 11:05 | 294.99 | 294.99 | 294.87 | 294.97 | 4.8K |
| 11:10 | 295.18 | 295.30 | 295.13 | 295.17 | 34.5K |
| 11:15 | 295.25 | 295.53 | 295.25 | 295.53 | 10.1K |
| 11:20 | 295.75 | 295.75 | 295.51 | 295.54 | 14.8K |
| 11:25 | 295.57 | 295.57 | 295.40 | 295.40 | 8.4K |
| 11:30 | 295.45 | 296.03 | 295.45 | 296.03 | 30.2K |
| 11:35 | 296.08 | 296.08 | 295.79 | 295.79 | 15.3K |
| 11:40 | 295.80 | 295.90 | 295.79 | 295.89 | 32.3K |
| 11:45 | 296.10 | 296.48 | 296.10 | 296.48 | 24.9K |
| 11:50 | 296.48 | 296.56 | 296.48 | 296.56 | 26.9K |
| 11:55 | 296.65 | 296.69 | 296.41 | 296.66 | 26.5K |
| 12:00 | 296.73 | 296.73 | 296.47 | 296.47 | 18.9K |
| 12:05 | 296.66 | 296.67 | 296.56 | 296.56 | 199.5K |
| 12:10 | 296.55 | 296.84 | 296.55 | 296.82 | 57.7K |
| 12:15 | 296.90 | 297.21 | 296.88 | 297.21 | 13.2K |
| 12:20 | 297.14 | 297.14 | 296.79 | 296.79 | 27.5K |
| 12:25 | 296.86 | 297.03 | 296.79 | 297.03 | 123.6K |
| 12:30 | 297.01 | 297.04 | 296.77 | 296.77 | 124.8K |
| 12:35 | 296.67 | 296.67 | 296.59 | 296.64 | 18.8K |
| 12:40 | 296.66 | 296.70 | 296.52 | 296.52 | 9.6K |
| 12:45 | 296.52 | 296.52 | 296.43 | 296.43 | 8.1K |
| 12:50 | 296.43 | 296.58 | 296.43 | 296.58 | 5.4K |
| 12:55 | 296.62 | 296.62 | 296.51 | 296.59 | 7.4K |
| 13:00 | 296.62 | 296.62 | 296.30 | 296.46 | 17.9K |
| 13:05 | 296.48 | 296.48 | 296.36 | 296.38 | 6.0K |
| 13:10 | 296.36 | 296.36 | 295.78 | 295.78 | 23.2K |
| 13:15 | 295.83 | 295.90 | 295.76 | 295.90 | 18.0K |
| 13:20 | 295.76 | 295.86 | 295.73 | 295.73 | 4.3K |
| 13:25 | 295.85 | 296.05 | 295.85 | 295.96 | 32.3K |
| 13:30 | 295.95 | 295.95 | 295.87 | 295.90 | 4.6K |
| 13:35 | 295.91 | 295.99 | 295.84 | 295.99 | 19.9K |
| 13:40 | 296.00 | 296.08 | 296.00 | 296.03 | 4.6K |
| 13:45 | 296.03 | 296.24 | 296.03 | 296.24 | 9.7K |
| 13:50 | 296.30 | 296.30 | 296.25 | 296.30 | 9.6K |
| 13:55 | 296.26 | 296.43 | 296.23 | 296.43 | 19.6K |
| 14:00 | 296.51 | 296.58 | 296.50 | 296.50 | 8.8K |
| 14:05 | 296.51 | 296.66 | 296.51 | 296.62 | 5.1K |
| 14:10 | 296.60 | 296.63 | 296.51 | 296.51 | 36.2K |
| 14:15 | 296.49 | 296.70 | 296.40 | 296.40 | 26.3K |
| 14:20 | 296.46 | 296.46 | 296.15 | 296.15 | 15.0K |
| 14:25 | 296.10 | 296.10 | 296.02 | 296.04 | 4.1K |
| 14:30 | 296.04 | 297.37 | 296.04 | 297.18 | 199.9K |
| 14:35 | 297.04 | 297.04 | 296.53 | 296.53 | 13.3K |
| 14:40 | 296.49 | 296.49 | 296.14 | 296.14 | 12.9K |
| 14:45 | 295.93 | 295.93 | 295.66 | 295.83 | 32.8K |
| 14:50 | 295.84 | 295.99 | 295.84 | 295.99 | 40.1K |
| 14:55 | 295.93 | 296.14 | 295.91 | 296.06 | 20.9K |
| 15:00 | 296.20 | 296.20 | 295.99 | 295.99 | 12.8K |
| 15:05 | 296.02 | 296.25 | 295.94 | 296.25 | 10.6K |
| 15:10 | 296.30 | 296.30 | 296.21 | 296.25 | 14.5K |
| 15:15 | 296.28 | 296.39 | 296.28 | 296.33 | 7.7K |
| 15:20 | 296.35 | 296.44 | 296.18 | 296.18 | 14.2K |
| 15:25 | 296.14 | 296.19 | 296.06 | 296.19 | 24.0K |
| 15:30 | 296.00 | 296.08 | 295.96 | 295.96 | 16.6K |
| 15:35 | 296.09 | 296.38 | 296.09 | 296.38 | 47.4K |
| 15:40 | 296.55 | 296.58 | 296.37 | 296.37 | 14.6K |
| 15:45 | 296.46 | 296.46 | 295.93 | 295.94 | 37.9K |
| 15:50 | 295.96 | 295.96 | 295.82 | 295.83 | 25.8K |
| 15:55 | 295.75 | 295.97 | 295.30 | 295.30 | 44.4K |
| 16:00 | 295.45 | 295.92 | 295.45 | 295.92 | 28.0K |
| 16:05 | 296.04 | 296.04 | 295.86 | 296.02 | 29.5K |
| 16:10 | 296.02 | 296.30 | 296.02 | 296.28 | 17.2K |
| 16:15 | 296.30 | 296.30 | 296.02 | 296.05 | 17.2K |
| 16:20 | 295.98 | 295.98 | 295.64 | 295.64 | 17.6K |
| 16:25 | 295.55 | 295.62 | 295.43 | 295.43 | 10.8K |
| 16:30 | 295.26 | 295.34 | 295.24 | 295.30 | 17.1K |
| 16:35 | 295.31 | 295.39 | 295.17 | 295.17 | 8.7K |
| 16:40 | 295.03 | 295.05 | 294.91 | 294.98 | 8.9K |
| 16:45 | 294.98 | 295.11 | 294.78 | 294.78 | 17.3K |
| 16:50 | 294.73 | 294.73 | 294.35 | 294.66 | 39.8K |
| 16:55 | 294.64 | 294.74 | 294.49 | 294.51 | 23.9K |
| 17:00 | 294.41 | 294.43 | 294.25 | 294.25 | 19.5K |
| 17:05 | 294.10 | 294.40 | 294.09 | 294.40 | 17.9K |
| 17:10 | 294.39 | 294.39 | 294.28 | 294.29 | 20.8K |
| 17:15 | 294.27 | 294.27 | 294.01 | 294.01 | 28.5K |
| 17:20 | 294.02 | 294.19 | 294.02 | 294.17 | 39.4K |
| 17:25 | 294.26 | 294.26 | 293.90 | 293.90 | 67.2K |
| 17:30 | 293.84 | 293.84 | 293.84 | 293.84 | 1,388.5K |