308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 309.04 | 309.04 | 307.48 | 307.48 | 85.9K |
| 09:05 | 307.27 | 307.39 | 307.11 | 307.11 | 20.5K |
| 09:10 | 306.60 | 306.63 | 306.40 | 306.57 | 34.9K |
| 09:15 | 306.68 | 307.17 | 306.62 | 306.92 | 10.3K |
| 09:20 | 306.84 | 307.27 | 306.84 | 307.27 | 26.6K |
| 09:25 | 307.49 | 307.63 | 307.49 | 307.63 | 9.1K |
| 09:30 | 307.66 | 308.15 | 307.66 | 308.15 | 22.6K |
| 09:35 | 308.11 | 308.58 | 308.11 | 308.58 | 24.5K |
| 09:40 | 308.42 | 308.56 | 308.39 | 308.41 | 9.9K |
| 09:45 | 308.42 | 308.42 | 307.91 | 307.91 | 25.1K |
| 09:50 | 307.95 | 308.44 | 307.95 | 308.44 | 19.3K |
| 09:55 | 308.64 | 308.77 | 308.58 | 308.58 | 29.9K |
| 10:00 | 308.64 | 308.92 | 308.64 | 308.92 | 11.7K |
| 10:05 | 308.96 | 309.24 | 308.74 | 308.76 | 11.0K |
| 10:10 | 308.75 | 308.75 | 308.55 | 308.62 | 4.4K |
| 10:15 | 308.72 | 308.78 | 308.54 | 308.54 | 8.0K |
| 10:20 | 308.27 | 308.55 | 308.27 | 308.55 | 22.7K |
| 10:25 | 308.52 | 308.82 | 308.51 | 308.82 | 37.5K |
| 10:30 | 308.83 | 308.96 | 308.83 | 308.96 | 4.3K |
| 10:35 | 308.86 | 308.86 | 308.81 | 308.83 | 5.9K |
| 10:40 | 308.81 | 308.81 | 308.64 | 308.77 | 30.3K |
| 10:45 | 308.89 | 308.89 | 308.79 | 308.85 | 19.9K |
| 10:50 | 308.93 | 309.11 | 308.93 | 309.05 | 52.6K |
| 10:55 | 309.21 | 309.31 | 309.21 | 309.31 | 41.7K |
| 11:00 | 309.37 | 309.59 | 309.37 | 309.59 | 10.7K |
| 11:05 | 309.69 | 309.81 | 309.69 | 309.76 | 48.6K |
| 11:10 | 309.68 | 309.83 | 309.68 | 309.80 | 21.1K |
| 11:15 | 309.84 | 310.05 | 309.81 | 310.05 | 12.2K |
| 11:20 | 310.01 | 310.02 | 309.84 | 309.88 | 33.2K |
| 11:25 | 309.86 | 309.93 | 309.86 | 309.91 | 5.7K |
| 11:30 | 309.99 | 310.31 | 309.99 | 310.24 | 20.0K |
| 11:35 | 310.10 | 310.22 | 310.10 | 310.20 | 2.0K |
| 11:40 | 310.16 | 310.24 | 310.07 | 310.24 | 5.2K |
| 11:45 | 310.16 | 310.16 | 310.13 | 310.13 | 13.6K |
| 11:50 | 310.13 | 310.13 | 310.04 | 310.06 | 26.1K |
| 11:55 | 310.00 | 310.66 | 310.00 | 310.66 | 350.2K |
| 12:00 | 310.75 | 310.95 | 310.59 | 310.95 | 290.6K |
| 12:05 | 311.11 | 311.33 | 311.11 | 311.33 | 102.5K |
| 12:10 | 311.56 | 311.93 | 311.56 | 311.79 | 81.7K |
| 12:15 | 311.80 | 312.10 | 311.80 | 312.10 | 41.1K |
| 12:20 | 312.17 | 312.46 | 312.17 | 312.44 | 54.4K |
| 12:25 | 312.43 | 312.61 | 312.43 | 312.61 | 40.0K |
| 12:30 | 312.69 | 312.70 | 312.49 | 312.58 | 47.7K |
| 12:35 | 312.62 | 312.70 | 312.57 | 312.57 | 46.6K |
| 12:40 | 312.57 | 312.90 | 312.50 | 312.90 | 34.2K |
| 12:45 | 312.90 | 313.02 | 312.90 | 312.91 | 20.8K |
| 12:50 | 312.96 | 312.96 | 312.88 | 312.90 | 33.8K |
| 12:55 | 312.89 | 312.89 | 312.75 | 312.75 | 121.2K |
| 13:00 | 312.73 | 312.73 | 312.67 | 312.67 | 38.4K |
| 13:05 | 312.76 | 312.92 | 312.76 | 312.92 | 25.0K |
| 13:10 | 312.84 | 312.84 | 312.61 | 312.61 | 49.6K |
| 13:15 | 312.62 | 312.82 | 312.62 | 312.80 | 53.1K |
| 13:20 | 312.74 | 312.96 | 312.74 | 312.95 | 29.2K |
| 13:25 | 312.93 | 313.14 | 312.93 | 313.14 | 9.2K |
| 13:30 | 313.19 | 313.48 | 313.19 | 313.39 | 57.8K |
| 13:35 | 313.18 | 313.23 | 313.17 | 313.17 | 20.5K |
| 13:40 | 313.19 | 313.22 | 313.13 | 313.22 | 16.4K |
| 13:45 | 313.27 | 313.27 | 312.96 | 312.96 | 12.7K |
| 13:50 | 312.92 | 312.98 | 312.92 | 312.94 | 2.4K |
| 13:55 | 312.90 | 312.93 | 312.87 | 312.93 | 39.9K |
| 14:00 | 313.01 | 313.07 | 312.86 | 312.86 | 121.7K |
| 14:05 | 312.87 | 313.01 | 312.87 | 312.96 | 67.3K |
| 14:10 | 312.94 | 313.05 | 312.94 | 313.03 | 15.9K |
| 14:15 | 313.07 | 313.07 | 312.99 | 313.01 | 17.9K |
| 14:20 | 313.07 | 313.24 | 313.07 | 313.14 | 24.3K |
| 14:25 | 313.08 | 313.29 | 313.08 | 313.29 | 127.7K |
| 14:30 | 313.28 | 313.28 | 313.03 | 313.12 | 20.0K |
| 14:35 | 313.14 | 313.14 | 312.89 | 312.99 | 54.4K |
| 14:40 | 313.00 | 313.09 | 313.00 | 313.06 | 41.3K |
| 14:45 | 313.15 | 313.26 | 313.15 | 313.26 | 36.4K |
| 14:50 | 313.29 | 313.34 | 313.16 | 313.18 | 41.2K |
| 14:55 | 313.19 | 313.20 | 313.16 | 313.20 | 29.2K |
| 15:00 | 313.17 | 313.17 | 313.05 | 313.12 | 7.7K |
| 15:05 | 313.25 | 313.36 | 313.23 | 313.36 | 24.5K |
| 15:10 | 313.40 | 313.47 | 313.26 | 313.26 | 10.0K |
| 15:15 | 313.27 | 313.37 | 313.27 | 313.27 | 51.8K |
| 15:20 | 313.29 | 313.36 | 313.26 | 313.28 | 16.3K |
| 15:25 | 313.24 | 313.33 | 313.24 | 313.30 | 4.4K |
| 15:30 | 313.30 | 313.41 | 313.09 | 313.23 | 58.9K |
| 15:35 | 313.30 | 313.40 | 313.29 | 313.35 | 96.8K |
| 15:40 | 313.36 | 313.45 | 313.35 | 313.45 | 68.6K |
| 15:45 | 313.46 | 313.55 | 313.39 | 313.47 | 66.8K |
| 15:50 | 313.44 | 313.47 | 313.15 | 313.15 | 31.0K |
| 15:55 | 313.06 | 313.06 | 312.86 | 312.91 | 43.9K |
| 16:00 | 313.07 | 313.24 | 312.88 | 312.88 | 60.4K |
| 16:05 | 312.68 | 312.82 | 312.68 | 312.69 | 61.5K |
| 16:10 | 312.63 | 312.68 | 312.63 | 312.68 | 23.7K |
| 16:15 | 312.69 | 312.69 | 312.48 | 312.50 | 33.6K |
| 16:20 | 312.62 | 312.93 | 312.59 | 312.93 | 51.5K |
| 16:25 | 312.94 | 313.07 | 312.94 | 313.01 | 9.5K |
| 16:30 | 312.85 | 312.85 | 312.76 | 312.83 | 16.3K |
| 16:35 | 312.87 | 312.93 | 312.80 | 312.93 | 15.8K |
| 16:40 | 312.94 | 313.14 | 312.92 | 313.14 | 9.8K |
| 16:45 | 312.99 | 312.99 | 312.79 | 312.84 | 20.9K |
| 16:50 | 312.78 | 312.87 | 312.78 | 312.87 | 19.0K |
| 16:55 | 313.01 | 313.21 | 313.01 | 313.21 | 32.9K |
| 17:00 | 313.29 | 313.35 | 313.27 | 313.27 | 28.0K |
| 17:05 | 313.31 | 313.57 | 313.31 | 313.57 | 47.4K |
| 17:10 | 313.56 | 313.60 | 313.50 | 313.50 | 27.6K |
| 17:15 | 313.61 | 313.65 | 313.41 | 313.41 | 35.1K |
| 17:20 | 313.38 | 313.65 | 313.38 | 313.65 | 27.7K |
| 17:25 | 313.76 | 313.76 | 313.66 | 313.67 | 60.9K |
| 17:30 | 313.84 | 313.84 | 313.84 | 313.84 | 1,347.4K |