308.46
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 294.42 | 296.39 | 294.42 | 296.39 | 167.7K |
| 09:05 | 296.42 | 296.51 | 296.05 | 296.21 | 103.0K |
| 09:10 | 295.74 | 295.74 | 294.74 | 294.74 | 77.2K |
| 09:15 | 294.87 | 294.91 | 294.54 | 294.91 | 50.0K |
| 09:20 | 294.59 | 294.59 | 294.11 | 294.15 | 19.5K |
| 09:25 | 294.38 | 294.38 | 294.01 | 294.01 | 25.2K |
| 09:30 | 294.31 | 294.31 | 293.57 | 293.57 | 27.0K |
| 09:35 | 293.66 | 293.99 | 293.66 | 293.99 | 20.4K |
| 09:40 | 294.21 | 294.35 | 294.14 | 294.35 | 19.8K |
| 09:45 | 294.28 | 294.29 | 293.98 | 294.18 | 20.4K |
| 09:50 | 294.16 | 294.16 | 293.95 | 293.97 | 52.5K |
| 09:55 | 293.98 | 294.14 | 293.78 | 293.90 | 17.4K |
| 10:00 | 293.77 | 294.13 | 293.77 | 294.13 | 13.2K |
| 10:05 | 294.47 | 294.96 | 294.47 | 294.96 | 28.7K |
| 10:10 | 295.24 | 295.26 | 294.90 | 294.90 | 27.3K |
| 10:15 | 294.90 | 295.59 | 294.90 | 295.56 | 28.4K |
| 10:20 | 295.32 | 295.66 | 295.23 | 295.66 | 21.2K |
| 10:25 | 295.72 | 295.92 | 295.67 | 295.92 | 78.7K |
| 10:30 | 295.97 | 296.12 | 295.88 | 296.12 | 126.9K |
| 10:35 | 296.19 | 296.19 | 295.68 | 295.76 | 50.8K |
| 10:40 | 295.63 | 295.63 | 295.55 | 295.58 | 26.4K |
| 10:45 | 295.62 | 295.62 | 295.40 | 295.42 | 71.7K |
| 10:50 | 295.37 | 295.37 | 295.20 | 295.33 | 7.3K |
| 10:55 | 295.33 | 295.44 | 295.33 | 295.44 | 20.2K |
| 11:00 | 295.48 | 295.64 | 295.48 | 295.63 | 21.5K |
| 11:05 | 295.54 | 295.54 | 295.22 | 295.24 | 22.8K |
| 11:10 | 295.15 | 295.19 | 295.03 | 295.09 | 8.2K |
| 11:15 | 295.09 | 295.09 | 294.64 | 294.70 | 20.3K |
| 11:20 | 294.70 | 294.89 | 294.70 | 294.89 | 13.3K |
| 11:25 | 295.02 | 295.23 | 295.02 | 295.20 | 6.0K |
| 11:30 | 295.17 | 295.40 | 295.17 | 295.40 | 16.0K |
| 11:35 | 295.46 | 295.46 | 294.94 | 294.99 | 13.9K |
| 11:40 | 294.84 | 295.01 | 294.84 | 294.88 | 68.6K |
| 11:45 | 294.93 | 294.96 | 294.75 | 294.81 | 12.9K |
| 11:50 | 294.65 | 294.65 | 294.41 | 294.41 | 15.7K |
| 11:55 | 294.17 | 294.28 | 294.17 | 294.28 | 26.7K |
| 12:00 | 294.25 | 294.34 | 294.16 | 294.34 | 11.1K |
| 12:05 | 294.27 | 294.28 | 294.23 | 294.24 | 16.7K |
| 12:10 | 294.15 | 294.42 | 294.15 | 294.32 | 80.2K |
| 12:15 | 294.28 | 294.31 | 294.17 | 294.20 | 18.5K |
| 12:20 | 294.08 | 294.15 | 294.00 | 294.00 | 10.3K |
| 12:25 | 294.00 | 294.04 | 293.88 | 294.01 | 33.7K |
| 12:30 | 293.98 | 294.10 | 293.68 | 294.10 | 9.0K |
| 12:35 | 294.01 | 294.01 | 293.86 | 293.86 | 16.8K |
| 12:40 | 293.86 | 293.93 | 293.78 | 293.93 | 14.2K |
| 12:45 | 293.91 | 294.10 | 293.91 | 294.05 | 33.5K |
| 12:50 | 294.18 | 294.32 | 294.16 | 294.32 | 10.2K |
| 12:55 | 294.34 | 294.60 | 294.33 | 294.38 | 27.3K |
| 13:00 | 294.23 | 294.41 | 294.12 | 294.12 | 21.1K |
| 13:05 | 294.17 | 294.26 | 294.17 | 294.24 | 80.1K |
| 13:10 | 294.26 | 294.28 | 294.25 | 294.25 | 27.9K |
| 13:15 | 294.21 | 294.24 | 294.16 | 294.19 | 9.8K |
| 13:20 | 294.04 | 294.04 | 293.98 | 293.98 | 19.7K |
| 13:25 | 294.12 | 294.30 | 294.12 | 294.30 | 25.7K |
| 13:30 | 294.36 | 294.56 | 294.36 | 294.56 | 26.3K |
| 13:35 | 294.65 | 294.77 | 294.65 | 294.70 | 8.5K |
| 13:40 | 294.75 | 294.75 | 294.65 | 294.65 | 11.0K |
| 13:45 | 294.67 | 294.80 | 294.67 | 294.71 | 34.3K |
| 13:50 | 294.73 | 294.75 | 294.71 | 294.72 | 10.4K |
| 13:55 | 294.74 | 294.79 | 294.65 | 294.79 | 16.7K |
| 14:00 | 294.72 | 294.74 | 294.59 | 294.74 | 8.2K |
| 14:05 | 294.78 | 294.89 | 294.71 | 294.71 | 16.7K |
| 14:10 | 294.70 | 294.99 | 294.70 | 294.99 | 19.2K |
| 14:15 | 294.98 | 295.11 | 294.91 | 294.92 | 20.0K |
| 14:20 | 294.89 | 294.89 | 294.69 | 294.69 | 3.2K |
| 14:25 | 294.69 | 294.71 | 294.59 | 294.59 | 13.0K |
| 14:30 | 294.56 | 298.21 | 294.56 | 298.21 | 327.3K |
| 14:35 | 298.05 | 298.18 | 297.84 | 298.01 | 45.4K |
| 14:40 | 298.18 | 298.21 | 297.35 | 297.35 | 36.5K |
| 14:45 | 297.20 | 297.51 | 297.08 | 297.51 | 29.4K |
| 14:50 | 297.58 | 297.92 | 297.47 | 297.92 | 21.8K |
| 14:55 | 297.86 | 298.17 | 297.70 | 298.17 | 20.4K |
| 15:00 | 298.10 | 298.31 | 297.96 | 298.22 | 56.7K |
| 15:05 | 298.10 | 298.26 | 298.10 | 298.22 | 45.9K |
| 15:10 | 298.24 | 298.24 | 297.33 | 297.43 | 28.9K |
| 15:15 | 297.42 | 297.70 | 297.42 | 297.59 | 11.9K |
| 15:20 | 297.57 | 297.83 | 297.57 | 297.67 | 41.2K |
| 15:25 | 297.67 | 297.79 | 297.66 | 297.79 | 6.2K |
| 15:30 | 297.80 | 297.80 | 297.57 | 297.61 | 29.7K |
| 15:35 | 297.36 | 297.36 | 296.94 | 296.94 | 32.7K |
| 15:40 | 297.05 | 297.49 | 297.05 | 297.49 | 23.0K |
| 15:45 | 297.42 | 297.42 | 297.18 | 297.25 | 49.7K |
| 15:50 | 297.37 | 297.48 | 297.23 | 297.23 | 52.0K |
| 15:55 | 297.15 | 297.66 | 297.15 | 297.66 | 25.6K |
| 16:00 | 297.79 | 298.00 | 297.79 | 298.00 | 15.2K |
| 16:05 | 297.85 | 297.89 | 297.63 | 297.70 | 29.6K |
| 16:10 | 297.64 | 298.31 | 297.64 | 298.31 | 36.5K |
| 16:15 | 298.27 | 298.27 | 298.01 | 298.19 | 23.6K |
| 16:20 | 298.25 | 298.36 | 298.20 | 298.36 | 22.1K |
| 16:25 | 298.49 | 298.67 | 298.49 | 298.67 | 15.7K |
| 16:30 | 298.69 | 299.01 | 298.69 | 298.81 | 17.3K |
| 16:35 | 298.83 | 298.83 | 298.56 | 298.59 | 48.7K |
| 16:40 | 298.55 | 298.82 | 298.55 | 298.82 | 29.6K |
| 16:45 | 298.77 | 298.83 | 298.65 | 298.76 | 38.7K |
| 16:50 | 298.84 | 298.94 | 298.79 | 298.94 | 28.8K |
| 16:55 | 298.95 | 299.10 | 298.88 | 298.88 | 12.4K |
| 17:00 | 298.89 | 298.95 | 298.89 | 298.93 | 14.0K |
| 17:05 | 298.89 | 299.21 | 298.89 | 299.11 | 58.8K |
| 17:10 | 299.18 | 299.22 | 299.13 | 299.21 | 42.1K |
| 17:15 | 299.29 | 299.29 | 298.83 | 298.83 | 30.9K |
| 17:20 | 298.94 | 299.15 | 298.88 | 299.15 | 59.2K |
| 17:25 | 299.04 | 299.04 | 298.84 | 298.98 | 43.6K |
| 17:30 | 299.11 | 299.11 | 299.11 | 299.11 | 1,181.0K |