308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 310.16 | 310.63 | 310.16 | 310.17 | 64.0K |
| 09:05 | 309.96 | 310.06 | 309.62 | 309.62 | 25.7K |
| 09:10 | 309.52 | 309.52 | 309.29 | 309.29 | 43.0K |
| 09:15 | 309.38 | 309.39 | 309.21 | 309.39 | 23.2K |
| 09:20 | 309.63 | 309.63 | 309.26 | 309.51 | 29.1K |
| 09:25 | 309.60 | 309.70 | 309.19 | 309.19 | 42.5K |
| 09:30 | 309.20 | 309.20 | 308.98 | 308.98 | 32.7K |
| 09:35 | 308.89 | 308.89 | 308.68 | 308.76 | 17.6K |
| 09:40 | 309.03 | 309.07 | 308.70 | 308.70 | 26.6K |
| 09:45 | 308.55 | 308.70 | 308.55 | 308.67 | 14.2K |
| 09:50 | 308.58 | 308.94 | 308.58 | 308.90 | 11.3K |
| 09:55 | 309.02 | 309.11 | 308.95 | 309.11 | 14.5K |
| 10:00 | 309.10 | 309.11 | 309.07 | 309.09 | 28.0K |
| 10:05 | 308.91 | 308.94 | 308.79 | 308.94 | 9.9K |
| 10:10 | 308.84 | 309.30 | 308.84 | 309.30 | 28.9K |
| 10:15 | 309.38 | 309.38 | 309.26 | 309.26 | 6.8K |
| 10:20 | 309.22 | 309.70 | 309.22 | 309.67 | 12.7K |
| 10:25 | 309.67 | 309.86 | 309.67 | 309.86 | 4.0K |
| 10:30 | 309.76 | 309.76 | 309.28 | 309.28 | 29.5K |
| 10:35 | 309.48 | 309.53 | 309.47 | 309.51 | 13.6K |
| 10:40 | 309.55 | 309.55 | 309.43 | 309.45 | 15.4K |
| 10:45 | 309.46 | 310.06 | 309.46 | 310.06 | 15.8K |
| 10:50 | 310.07 | 310.12 | 310.00 | 310.00 | 7.2K |
| 10:55 | 310.00 | 310.00 | 309.69 | 309.69 | 74.1K |
| 11:00 | 309.59 | 309.64 | 309.59 | 309.59 | 25.5K |
| 11:05 | 309.63 | 309.65 | 309.61 | 309.61 | 8.5K |
| 11:10 | 309.67 | 309.86 | 309.67 | 309.86 | 7.4K |
| 11:15 | 309.95 | 310.13 | 309.90 | 310.13 | 51.3K |
| 11:20 | 310.03 | 310.11 | 310.00 | 310.00 | 3.2K |
| 11:25 | 310.00 | 310.32 | 309.97 | 310.32 | 1.9K |
| 11:30 | 310.44 | 310.64 | 310.44 | 310.57 | 13.5K |
| 11:35 | 310.59 | 311.02 | 310.59 | 311.02 | 18.4K |
| 11:40 | 310.95 | 311.08 | 310.85 | 310.87 | 59.8K |
| 11:45 | 310.81 | 311.02 | 310.81 | 311.02 | 30.5K |
| 11:50 | 311.02 | 311.34 | 311.02 | 311.34 | 52.7K |
| 11:55 | 311.61 | 311.71 | 311.59 | 311.70 | 38.7K |
| 12:00 | 311.65 | 311.78 | 311.57 | 311.57 | 15.0K |
| 12:05 | 311.57 | 311.57 | 311.33 | 311.42 | 13.4K |
| 12:10 | 311.58 | 311.58 | 311.50 | 311.54 | 19.4K |
| 12:15 | 311.38 | 311.38 | 311.11 | 311.11 | 8.6K |
| 12:20 | 311.19 | 311.25 | 311.09 | 311.09 | 3.8K |
| 12:25 | 311.08 | 311.08 | 310.95 | 310.98 | 14.6K |
| 12:30 | 310.94 | 310.94 | 310.68 | 310.81 | 14.3K |
| 12:35 | 311.00 | 311.02 | 310.97 | 310.97 | 11.4K |
| 12:40 | 310.97 | 311.13 | 310.97 | 311.10 | 6.0K |
| 12:45 | 311.19 | 311.35 | 311.19 | 311.29 | 5.8K |
| 12:50 | 311.10 | 311.16 | 311.08 | 311.14 | 8.8K |
| 12:55 | 311.01 | 311.01 | 310.89 | 310.89 | 11.0K |
| 13:00 | 310.69 | 310.91 | 310.68 | 310.91 | 13.4K |
| 13:05 | 311.05 | 311.05 | 310.82 | 310.82 | 19.4K |
| 13:10 | 310.85 | 310.92 | 310.85 | 310.92 | 6.7K |
| 13:15 | 310.89 | 310.96 | 310.88 | 310.90 | 15.1K |
| 13:20 | 310.88 | 310.88 | 310.64 | 310.72 | 3.3K |
| 13:25 | 310.61 | 310.69 | 310.61 | 310.69 | 5.6K |
| 13:30 | 310.71 | 310.85 | 310.71 | 310.85 | 11.6K |
| 13:35 | 310.85 | 311.08 | 310.85 | 310.96 | 14.3K |
| 13:40 | 310.90 | 310.92 | 310.80 | 310.92 | 4.3K |
| 13:45 | 310.94 | 310.94 | 310.70 | 310.70 | 21.6K |
| 13:50 | 310.66 | 310.66 | 310.49 | 310.52 | 0.7K |
| 13:55 | 310.50 | 310.55 | 310.45 | 310.45 | 4.3K |
| 14:00 | 310.39 | 310.39 | 310.30 | 310.30 | 9.8K |
| 14:05 | 310.37 | 310.37 | 310.33 | 310.34 | 4.8K |
| 14:10 | 310.36 | 310.36 | 310.33 | 310.33 | 18.0K |
| 14:15 | 310.25 | 310.31 | 310.25 | 310.31 | 22.4K |
| 14:20 | 310.28 | 310.60 | 310.28 | 310.60 | 48.8K |
| 14:25 | 310.58 | 310.83 | 310.54 | 310.83 | 28.3K |
| 14:30 | 310.93 | 310.93 | 310.73 | 310.73 | 11.4K |
| 14:35 | 310.77 | 310.95 | 310.77 | 310.93 | 38.1K |
| 14:40 | 310.85 | 310.87 | 310.74 | 310.80 | 29.3K |
| 14:45 | 310.71 | 310.71 | 310.50 | 310.50 | 8.3K |
| 14:50 | 310.50 | 310.50 | 310.36 | 310.36 | 6.2K |
| 14:55 | 310.41 | 310.41 | 310.12 | 310.16 | 18.9K |
| 15:00 | 310.29 | 310.30 | 310.21 | 310.22 | 8.8K |
| 15:05 | 310.22 | 310.35 | 310.22 | 310.29 | 7.0K |
| 15:10 | 310.37 | 310.37 | 310.27 | 310.27 | 16.1K |
| 15:15 | 310.24 | 310.34 | 310.21 | 310.25 | 10.7K |
| 15:20 | 310.21 | 310.21 | 310.04 | 310.04 | 9.3K |
| 15:25 | 310.12 | 310.23 | 310.12 | 310.21 | 3.1K |
| 15:30 | 310.18 | 310.25 | 310.18 | 310.19 | 6.6K |
| 15:35 | 310.18 | 310.18 | 309.82 | 309.82 | 11.7K |
| 15:40 | 309.67 | 309.80 | 309.67 | 309.80 | 11.5K |
| 15:45 | 309.90 | 309.90 | 309.81 | 309.81 | 24.9K |
| 15:50 | 309.78 | 310.01 | 309.78 | 310.01 | 21.7K |
| 15:55 | 310.01 | 310.17 | 310.01 | 310.06 | 51.0K |
| 16:00 | 310.20 | 310.37 | 309.96 | 309.97 | 27.0K |
| 16:05 | 309.99 | 309.99 | 309.76 | 309.82 | 18.2K |
| 16:10 | 310.05 | 310.22 | 310.05 | 310.22 | 47.3K |
| 16:15 | 310.07 | 310.40 | 310.07 | 310.40 | 17.3K |
| 16:20 | 310.56 | 310.56 | 310.45 | 310.48 | 10.8K |
| 16:25 | 310.37 | 310.37 | 310.24 | 310.24 | 11.1K |
| 16:30 | 310.29 | 310.60 | 310.29 | 310.60 | 24.4K |
| 16:35 | 310.50 | 310.50 | 310.28 | 310.28 | 22.1K |
| 16:40 | 310.24 | 310.24 | 310.12 | 310.12 | 20.7K |
| 16:45 | 310.08 | 310.19 | 310.06 | 310.19 | 434.5K |
| 16:50 | 310.19 | 310.24 | 310.14 | 310.14 | 42.2K |
| 16:55 | 310.45 | 310.45 | 310.27 | 310.28 | 13.4K |
| 17:00 | 310.16 | 310.19 | 310.03 | 310.10 | 14.4K |
| 17:05 | 310.06 | 310.14 | 309.78 | 309.78 | 22.9K |
| 17:10 | 309.77 | 309.77 | 309.53 | 309.58 | 30.0K |
| 17:15 | 309.80 | 309.84 | 309.80 | 309.84 | 28.1K |
| 17:20 | 309.87 | 310.06 | 309.87 | 309.94 | 25.6K |
| 17:25 | 309.82 | 310.10 | 309.82 | 309.83 | 51.6K |
| 17:30 | 309.94 | 309.94 | 309.94 | 309.94 | 1,076.0K |