308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 320.78 | 321.27 | 320.74 | 320.74 | 157.8K |
| 09:05 | 320.66 | 320.66 | 320.08 | 320.22 | 63.0K |
| 09:10 | 320.35 | 320.35 | 320.22 | 320.22 | 83.8K |
| 09:15 | 320.28 | 321.39 | 320.28 | 321.39 | 40.4K |
| 09:20 | 321.72 | 321.77 | 321.43 | 321.46 | 61.2K |
| 09:25 | 321.26 | 321.43 | 321.26 | 321.35 | 38.5K |
| 09:30 | 321.25 | 321.57 | 321.25 | 321.57 | 64.5K |
| 09:35 | 321.48 | 321.63 | 321.40 | 321.57 | 35.9K |
| 09:40 | 321.68 | 321.68 | 321.56 | 321.62 | 32.2K |
| 09:45 | 321.69 | 322.13 | 321.69 | 321.89 | 45.8K |
| 09:50 | 321.85 | 321.85 | 321.72 | 321.72 | 37.4K |
| 09:55 | 321.85 | 322.06 | 321.85 | 321.89 | 15.2K |
| 10:00 | 321.84 | 321.84 | 321.67 | 321.67 | 46.9K |
| 10:05 | 321.52 | 321.78 | 321.51 | 321.78 | 12.0K |
| 10:10 | 321.84 | 322.02 | 321.79 | 321.79 | 24.0K |
| 10:15 | 321.62 | 321.62 | 321.40 | 321.59 | 38.0K |
| 10:20 | 321.58 | 321.58 | 321.15 | 321.15 | 35.0K |
| 10:25 | 321.12 | 321.17 | 321.06 | 321.17 | 10.2K |
| 10:30 | 321.15 | 321.25 | 321.15 | 321.25 | 63.3K |
| 10:35 | 321.16 | 321.32 | 321.16 | 321.32 | 6.8K |
| 10:40 | 321.29 | 321.29 | 320.98 | 320.99 | 17.1K |
| 10:45 | 321.00 | 321.05 | 320.89 | 320.89 | 10.1K |
| 10:50 | 320.93 | 321.11 | 320.93 | 321.08 | 31.5K |
| 10:55 | 321.12 | 321.12 | 321.05 | 321.07 | 6.5K |
| 11:00 | 320.99 | 320.99 | 320.81 | 320.81 | 26.8K |
| 11:05 | 320.76 | 321.01 | 320.76 | 321.00 | 7.1K |
| 11:10 | 320.92 | 321.02 | 320.89 | 321.02 | 45.0K |
| 11:15 | 321.08 | 321.19 | 321.08 | 321.11 | 14.8K |
| 11:20 | 321.15 | 321.30 | 321.11 | 321.28 | 48.9K |
| 11:25 | 321.26 | 321.52 | 321.26 | 321.52 | 9.9K |
| 11:30 | 321.52 | 321.57 | 321.52 | 321.54 | 8.7K |
| 11:35 | 321.60 | 321.63 | 321.59 | 321.63 | 12.6K |
| 11:40 | 321.63 | 321.79 | 321.61 | 321.79 | 22.0K |
| 11:45 | 321.89 | 321.89 | 321.84 | 321.84 | 34.4K |
| 11:50 | 321.75 | 321.75 | 321.41 | 321.41 | 13.6K |
| 11:55 | 321.39 | 321.39 | 321.21 | 321.37 | 127.4K |
| 12:00 | 321.31 | 321.33 | 321.26 | 321.30 | 14.5K |
| 12:05 | 321.32 | 321.48 | 321.30 | 321.48 | 22.5K |
| 12:10 | 321.44 | 321.46 | 321.07 | 321.07 | 13.8K |
| 12:15 | 321.24 | 321.24 | 321.14 | 321.20 | 14.4K |
| 12:20 | 321.15 | 321.34 | 321.15 | 321.34 | 3.2K |
| 12:25 | 321.34 | 321.38 | 321.29 | 321.29 | 20.1K |
| 12:30 | 321.29 | 321.33 | 321.14 | 321.14 | 21.4K |
| 12:35 | 321.07 | 321.07 | 320.94 | 320.94 | 41.3K |
| 12:40 | 320.89 | 320.89 | 320.75 | 320.81 | 9.5K |
| 12:45 | 320.77 | 320.83 | 320.70 | 320.70 | 43.6K |
| 12:50 | 320.70 | 320.71 | 320.66 | 320.66 | 12.4K |
| 12:55 | 320.63 | 320.63 | 320.56 | 320.58 | 16.9K |
| 13:00 | 320.61 | 320.61 | 320.40 | 320.40 | 18.3K |
| 13:05 | 320.60 | 320.66 | 320.59 | 320.59 | 19.8K |
| 13:10 | 320.66 | 320.86 | 320.66 | 320.71 | 23.5K |
| 13:15 | 320.75 | 320.84 | 320.68 | 320.84 | 9.8K |
| 13:20 | 320.85 | 320.85 | 320.74 | 320.79 | 3.3K |
| 13:25 | 320.92 | 320.92 | 320.70 | 320.70 | 34.8K |
| 13:30 | 320.75 | 320.75 | 320.69 | 320.74 | 16.0K |
| 13:35 | 320.79 | 320.99 | 320.79 | 320.99 | 40.8K |
| 13:40 | 321.09 | 321.37 | 321.06 | 321.37 | 17.6K |
| 13:45 | 321.38 | 321.40 | 321.38 | 321.40 | 10.1K |
| 13:50 | 321.42 | 321.42 | 321.16 | 321.22 | 23.5K |
| 13:55 | 321.32 | 321.39 | 321.30 | 321.38 | 25.4K |
| 14:00 | 321.45 | 321.51 | 321.45 | 321.51 | 52.6K |
| 14:05 | 321.46 | 321.46 | 321.37 | 321.43 | 32.1K |
| 14:10 | 321.50 | 321.54 | 321.46 | 321.54 | 26.4K |
| 14:15 | 321.61 | 321.76 | 321.61 | 321.66 | 16.9K |
| 14:20 | 321.67 | 321.67 | 321.55 | 321.59 | 17.3K |
| 14:25 | 321.58 | 321.65 | 321.58 | 321.65 | 28.5K |
| 14:30 | 321.65 | 321.65 | 321.53 | 321.63 | 14.1K |
| 14:35 | 321.60 | 321.63 | 321.52 | 321.54 | 12.9K |
| 14:40 | 321.49 | 321.51 | 321.46 | 321.49 | 16.8K |
| 14:45 | 321.49 | 321.51 | 321.39 | 321.40 | 4.1K |
| 14:50 | 321.43 | 321.44 | 321.37 | 321.44 | 4.4K |
| 14:55 | 321.46 | 321.46 | 321.20 | 321.37 | 15.6K |
| 15:00 | 321.34 | 321.37 | 321.33 | 321.37 | 5.6K |
| 15:05 | 321.37 | 321.37 | 321.23 | 321.23 | 5.0K |
| 15:10 | 321.23 | 321.23 | 321.06 | 321.11 | 15.1K |
| 15:15 | 321.08 | 321.15 | 321.08 | 321.11 | 14.6K |
| 15:20 | 321.03 | 321.10 | 321.03 | 321.08 | 11.2K |
| 15:25 | 321.10 | 321.15 | 321.01 | 321.15 | 12.4K |
| 15:30 | 321.03 | 321.03 | 320.67 | 320.67 | 9.9K |
| 15:35 | 320.63 | 320.63 | 320.29 | 320.29 | 23.5K |
| 15:40 | 320.52 | 320.60 | 320.24 | 320.60 | 75.4K |
| 15:45 | 320.65 | 320.65 | 320.58 | 320.65 | 44.9K |
| 15:50 | 320.68 | 320.87 | 320.68 | 320.87 | 26.3K |
| 15:55 | 321.10 | 321.27 | 321.10 | 321.27 | 23.2K |
| 16:00 | 321.15 | 321.56 | 321.15 | 321.48 | 225.1K |
| 16:05 | 321.39 | 321.39 | 320.83 | 320.83 | 14.0K |
| 16:10 | 320.77 | 320.81 | 320.62 | 320.68 | 17.2K |
| 16:15 | 320.81 | 321.02 | 320.81 | 321.02 | 10.7K |
| 16:20 | 320.97 | 320.97 | 320.70 | 320.70 | 14.3K |
| 16:25 | 320.65 | 320.72 | 320.53 | 320.72 | 28.9K |
| 16:30 | 320.86 | 321.16 | 320.86 | 321.04 | 17.0K |
| 16:35 | 321.12 | 321.12 | 320.97 | 321.10 | 9.0K |
| 16:40 | 321.16 | 321.18 | 321.13 | 321.18 | 9.2K |
| 16:45 | 321.20 | 321.32 | 321.20 | 321.32 | 12.3K |
| 16:50 | 321.32 | 321.40 | 321.28 | 321.40 | 10.4K |
| 16:55 | 321.60 | 321.60 | 321.30 | 321.30 | 24.6K |
| 17:00 | 321.22 | 321.48 | 321.22 | 321.48 | 41.7K |
| 17:05 | 321.53 | 321.65 | 321.53 | 321.63 | 15.6K |
| 17:10 | 321.51 | 321.63 | 321.51 | 321.57 | 21.4K |
| 17:15 | 321.69 | 321.69 | 321.55 | 321.55 | 24.6K |
| 17:20 | 321.68 | 321.91 | 321.68 | 321.91 | 52.0K |
| 17:25 | 321.91 | 322.15 | 321.91 | 322.15 | 63.6K |
| 17:30 | 321.81 | 321.81 | 321.81 | 321.81 | 1,559.0K |