308.46
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 311.18 | 311.18 | 303.78 | 303.78 | 259.3K |
| 09:05 | 304.00 | 305.41 | 304.00 | 305.41 | 112.9K |
| 09:10 | 305.47 | 305.55 | 305.34 | 305.53 | 92.9K |
| 09:15 | 305.38 | 306.06 | 305.38 | 306.06 | 126.1K |
| 09:20 | 306.37 | 306.85 | 306.37 | 306.65 | 89.9K |
| 09:25 | 306.40 | 306.40 | 305.80 | 305.92 | 86.0K |
| 09:30 | 305.80 | 305.89 | 305.64 | 305.89 | 33.3K |
| 09:35 | 305.86 | 306.25 | 305.86 | 306.15 | 27.9K |
| 09:40 | 306.10 | 306.10 | 305.74 | 305.74 | 21.7K |
| 09:45 | 305.65 | 305.65 | 304.94 | 304.94 | 100.3K |
| 09:50 | 305.08 | 305.51 | 305.08 | 305.51 | 22.7K |
| 09:55 | 305.56 | 305.66 | 305.18 | 305.22 | 25.7K |
| 10:00 | 304.93 | 305.04 | 304.93 | 305.04 | 18.5K |
| 10:05 | 305.04 | 305.04 | 304.60 | 304.79 | 19.5K |
| 10:10 | 304.64 | 304.64 | 304.11 | 304.24 | 47.7K |
| 10:15 | 304.28 | 304.68 | 304.28 | 304.68 | 36.0K |
| 10:20 | 304.71 | 304.89 | 304.71 | 304.89 | 13.3K |
| 10:25 | 304.87 | 304.87 | 304.45 | 304.45 | 6.4K |
| 10:30 | 304.41 | 304.66 | 304.41 | 304.60 | 11.7K |
| 10:35 | 304.67 | 304.67 | 304.01 | 304.01 | 33.8K |
| 10:40 | 303.90 | 303.97 | 303.79 | 303.90 | 35.9K |
| 10:45 | 303.88 | 304.02 | 303.88 | 303.91 | 27.7K |
| 10:50 | 303.95 | 304.01 | 303.53 | 303.53 | 36.0K |
| 10:55 | 303.47 | 303.56 | 303.39 | 303.55 | 25.5K |
| 11:00 | 303.56 | 303.59 | 303.45 | 303.54 | 26.7K |
| 11:05 | 303.56 | 303.56 | 303.29 | 303.33 | 41.0K |
| 11:10 | 303.44 | 303.53 | 303.09 | 303.28 | 21.3K |
| 11:15 | 303.40 | 303.41 | 303.29 | 303.32 | 19.5K |
| 11:20 | 303.40 | 303.60 | 303.40 | 303.60 | 13.4K |
| 11:25 | 303.55 | 303.74 | 303.55 | 303.74 | 85.9K |
| 11:30 | 303.77 | 304.29 | 303.77 | 304.21 | 23.7K |
| 11:35 | 304.21 | 304.46 | 304.21 | 304.46 | 14.5K |
| 11:40 | 304.65 | 304.65 | 304.56 | 304.56 | 36.5K |
| 11:45 | 304.56 | 304.64 | 304.50 | 304.50 | 65.7K |
| 11:50 | 304.66 | 304.74 | 304.63 | 304.73 | 18.2K |
| 11:55 | 304.77 | 304.93 | 304.77 | 304.93 | 22.4K |
| 12:00 | 304.86 | 304.95 | 304.86 | 304.91 | 30.6K |
| 12:05 | 304.86 | 304.86 | 304.75 | 304.76 | 8.0K |
| 12:10 | 304.84 | 304.97 | 304.75 | 304.75 | 14.5K |
| 12:15 | 304.70 | 304.70 | 304.54 | 304.66 | 12.2K |
| 12:20 | 304.68 | 304.70 | 304.60 | 304.62 | 12.4K |
| 12:25 | 304.60 | 304.74 | 304.60 | 304.74 | 9.9K |
| 12:30 | 304.73 | 304.75 | 304.60 | 304.75 | 7.3K |
| 12:35 | 304.71 | 304.75 | 304.58 | 304.58 | 10.9K |
| 12:40 | 304.70 | 304.70 | 304.56 | 304.58 | 28.6K |
| 12:45 | 304.59 | 304.67 | 304.56 | 304.67 | 14.6K |
| 12:50 | 304.61 | 304.61 | 304.42 | 304.45 | 76.8K |
| 12:55 | 304.36 | 304.57 | 304.33 | 304.57 | 16.0K |
| 13:00 | 304.62 | 304.62 | 304.49 | 304.49 | 19.5K |
| 13:05 | 304.40 | 304.53 | 304.39 | 304.53 | 22.0K |
| 13:10 | 304.55 | 304.56 | 304.49 | 304.56 | 5.0K |
| 13:15 | 304.63 | 304.64 | 304.58 | 304.60 | 31.1K |
| 13:20 | 304.62 | 304.83 | 304.62 | 304.83 | 12.7K |
| 13:25 | 304.98 | 304.98 | 304.84 | 304.93 | 18.4K |
| 13:30 | 304.90 | 304.90 | 304.72 | 304.74 | 8.9K |
| 13:35 | 304.96 | 305.26 | 304.96 | 305.26 | 71.6K |
| 13:40 | 305.19 | 305.36 | 305.12 | 305.12 | 14.8K |
| 13:45 | 305.07 | 305.16 | 304.95 | 305.01 | 52.4K |
| 13:50 | 305.03 | 305.03 | 304.98 | 305.03 | 3.0K |
| 13:55 | 305.04 | 305.14 | 304.98 | 305.01 | 13.7K |
| 14:00 | 304.99 | 304.99 | 304.81 | 304.88 | 11.3K |
| 14:05 | 305.06 | 305.57 | 305.06 | 305.57 | 24.4K |
| 14:10 | 305.53 | 305.96 | 305.53 | 305.96 | 9.2K |
| 14:15 | 306.16 | 306.39 | 306.16 | 306.35 | 15.9K |
| 14:20 | 306.30 | 306.30 | 306.27 | 306.29 | 10.6K |
| 14:25 | 306.29 | 306.52 | 306.29 | 306.52 | 47.0K |
| 14:30 | 306.37 | 306.43 | 306.18 | 306.43 | 24.0K |
| 14:35 | 306.35 | 306.35 | 306.18 | 306.18 | 34.7K |
| 14:40 | 306.13 | 306.19 | 306.05 | 306.19 | 34.3K |
| 14:45 | 306.19 | 306.24 | 306.03 | 306.03 | 5.4K |
| 14:50 | 306.20 | 306.28 | 306.20 | 306.22 | 12.1K |
| 14:55 | 306.20 | 306.25 | 306.18 | 306.18 | 13.4K |
| 15:00 | 306.21 | 306.21 | 305.86 | 305.86 | 176.3K |
| 15:05 | 305.78 | 306.12 | 305.78 | 306.12 | 16.4K |
| 15:10 | 306.06 | 306.09 | 305.96 | 306.05 | 28.9K |
| 15:15 | 306.06 | 306.15 | 305.99 | 306.10 | 18.8K |
| 15:20 | 306.10 | 306.10 | 305.95 | 306.00 | 15.8K |
| 15:25 | 305.95 | 306.19 | 305.95 | 306.18 | 17.4K |
| 15:30 | 306.19 | 306.50 | 306.19 | 306.50 | 19.9K |
| 15:35 | 306.69 | 306.85 | 306.69 | 306.74 | 76.5K |
| 15:40 | 306.75 | 307.22 | 306.75 | 307.22 | 40.1K |
| 15:45 | 307.30 | 307.30 | 307.03 | 307.07 | 48.9K |
| 15:50 | 307.40 | 307.61 | 307.40 | 307.57 | 10.7K |
| 15:55 | 307.45 | 307.61 | 307.42 | 307.61 | 20.0K |
| 16:00 | 307.47 | 307.77 | 307.47 | 307.57 | 23.3K |
| 16:05 | 307.50 | 307.86 | 307.50 | 307.86 | 29.8K |
| 16:10 | 308.07 | 308.07 | 307.71 | 307.79 | 25.2K |
| 16:15 | 307.74 | 307.80 | 307.66 | 307.66 | 12.5K |
| 16:20 | 307.73 | 308.84 | 307.70 | 308.84 | 72.2K |
| 16:25 | 309.30 | 309.79 | 309.30 | 309.79 | 80.2K |
| 16:30 | 309.95 | 310.24 | 309.95 | 310.09 | 113.0K |
| 16:35 | 310.10 | 310.10 | 309.76 | 309.76 | 159.0K |
| 16:40 | 309.75 | 310.42 | 309.73 | 310.42 | 101.9K |
| 16:45 | 310.35 | 310.35 | 309.87 | 310.01 | 28.9K |
| 16:50 | 310.03 | 310.03 | 309.84 | 309.91 | 14.2K |
| 16:55 | 309.81 | 309.86 | 309.73 | 309.86 | 79.9K |
| 17:00 | 309.86 | 309.93 | 309.74 | 309.74 | 64.8K |
| 17:05 | 309.60 | 309.60 | 309.35 | 309.41 | 54.9K |
| 17:10 | 309.35 | 309.54 | 309.29 | 309.29 | 25.3K |
| 17:15 | 309.22 | 309.35 | 309.21 | 309.21 | 47.5K |
| 17:20 | 309.40 | 309.43 | 309.32 | 309.32 | 77.4K |
| 17:25 | 309.32 | 309.35 | 309.18 | 309.20 | 65.5K |
| 17:30 | 309.61 | 309.61 | 309.61 | 309.61 | 1,309.4K |