308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 322.91 | 323.81 | 322.91 | 323.42 | 244.0K |
| 09:05 | 323.58 | 323.87 | 323.06 | 323.87 | 170.6K |
| 09:10 | 323.90 | 324.47 | 323.90 | 324.47 | 209.1K |
| 09:15 | 325.17 | 325.17 | 324.67 | 324.67 | 89.5K |
| 09:20 | 324.69 | 324.69 | 324.14 | 324.14 | 18.0K |
| 09:25 | 324.26 | 324.44 | 324.06 | 324.06 | 50.0K |
| 09:30 | 324.17 | 324.54 | 324.17 | 324.54 | 38.4K |
| 09:35 | 324.58 | 324.96 | 324.54 | 324.96 | 40.0K |
| 09:40 | 324.97 | 325.21 | 324.97 | 325.03 | 26.7K |
| 09:45 | 325.08 | 325.19 | 324.97 | 324.97 | 47.9K |
| 09:50 | 324.86 | 325.14 | 324.86 | 325.03 | 34.9K |
| 09:55 | 325.08 | 325.16 | 325.05 | 325.06 | 58.1K |
| 10:00 | 325.06 | 325.06 | 324.76 | 324.76 | 9.5K |
| 10:05 | 324.77 | 324.77 | 324.37 | 324.47 | 29.2K |
| 10:10 | 324.46 | 324.46 | 324.27 | 324.28 | 19.7K |
| 10:15 | 324.19 | 324.26 | 324.11 | 324.26 | 18.3K |
| 10:20 | 324.28 | 324.38 | 323.99 | 324.10 | 31.6K |
| 10:25 | 324.27 | 324.52 | 324.27 | 324.52 | 14.3K |
| 10:30 | 324.63 | 324.86 | 324.63 | 324.86 | 22.5K |
| 10:35 | 324.69 | 324.97 | 324.65 | 324.97 | 40.5K |
| 10:40 | 325.05 | 325.41 | 324.91 | 325.41 | 19.2K |
| 10:45 | 325.39 | 325.68 | 325.37 | 325.65 | 24.2K |
| 10:50 | 325.65 | 325.73 | 325.61 | 325.73 | 10.5K |
| 10:55 | 325.71 | 325.71 | 325.49 | 325.59 | 9.8K |
| 11:00 | 325.54 | 325.56 | 325.50 | 325.55 | 8.8K |
| 11:05 | 325.50 | 325.50 | 325.33 | 325.47 | 12.2K |
| 11:10 | 325.50 | 325.76 | 325.43 | 325.76 | 19.8K |
| 11:15 | 325.82 | 325.97 | 325.80 | 325.97 | 88.5K |
| 11:20 | 326.00 | 326.34 | 326.00 | 326.32 | 13.3K |
| 11:25 | 325.91 | 326.02 | 325.91 | 325.92 | 18.4K |
| 11:30 | 325.86 | 325.89 | 325.84 | 325.88 | 8.7K |
| 11:35 | 325.91 | 326.02 | 325.91 | 325.96 | 16.7K |
| 11:40 | 325.92 | 325.95 | 325.82 | 325.88 | 5.8K |
| 11:45 | 325.78 | 325.78 | 325.72 | 325.76 | 18.6K |
| 11:50 | 325.65 | 325.78 | 325.65 | 325.75 | 9.6K |
| 11:55 | 325.71 | 325.94 | 325.70 | 325.75 | 48.2K |
| 12:00 | 325.75 | 325.82 | 325.70 | 325.77 | 2.4K |
| 12:05 | 325.81 | 326.12 | 325.81 | 326.12 | 14.8K |
| 12:10 | 326.10 | 326.52 | 326.09 | 326.52 | 18.8K |
| 12:15 | 326.63 | 326.69 | 326.38 | 326.38 | 14.4K |
| 12:20 | 326.32 | 326.34 | 326.18 | 326.18 | 27.7K |
| 12:25 | 326.31 | 326.47 | 326.23 | 326.47 | 11.7K |
| 12:30 | 326.47 | 326.57 | 326.37 | 326.57 | 14.1K |
| 12:35 | 326.44 | 326.44 | 326.22 | 326.22 | 14.2K |
| 12:40 | 326.34 | 326.39 | 326.23 | 326.23 | 10.4K |
| 12:45 | 326.22 | 326.50 | 326.22 | 326.50 | 6.1K |
| 12:50 | 326.49 | 326.71 | 326.49 | 326.71 | 7.6K |
| 12:55 | 326.71 | 326.71 | 326.65 | 326.65 | 20.3K |
| 13:00 | 326.65 | 326.66 | 326.21 | 326.40 | 21.6K |
| 13:05 | 326.31 | 326.38 | 326.24 | 326.32 | 9.4K |
| 13:10 | 326.26 | 326.26 | 325.94 | 326.15 | 29.0K |
| 13:15 | 326.03 | 326.26 | 325.97 | 326.26 | 35.6K |
| 13:20 | 326.18 | 326.22 | 326.13 | 326.13 | 14.4K |
| 13:25 | 326.13 | 326.16 | 326.09 | 326.16 | 52.4K |
| 13:30 | 326.21 | 326.27 | 326.21 | 326.27 | 3.0K |
| 13:35 | 326.30 | 326.33 | 325.59 | 325.80 | 19.7K |
| 13:40 | 325.87 | 326.28 | 325.87 | 326.09 | 8.4K |
| 13:45 | 326.14 | 326.20 | 325.94 | 325.94 | 11.3K |
| 13:50 | 325.74 | 325.96 | 325.74 | 325.94 | 9.4K |
| 13:55 | 326.05 | 326.07 | 325.94 | 325.94 | 32.2K |
| 14:00 | 325.95 | 326.03 | 325.83 | 325.83 | 24.4K |
| 14:05 | 325.82 | 325.82 | 325.59 | 325.62 | 13.3K |
| 14:10 | 325.59 | 325.74 | 325.59 | 325.74 | 59.1K |
| 14:15 | 325.80 | 325.98 | 325.80 | 325.98 | 30.8K |
| 14:20 | 325.78 | 326.15 | 325.78 | 326.10 | 26.3K |
| 14:25 | 326.25 | 326.35 | 326.20 | 326.35 | 9.2K |
| 14:30 | 326.33 | 326.33 | 322.42 | 322.78 | 171.3K |
| 14:35 | 323.21 | 324.02 | 323.21 | 323.69 | 141.7K |
| 14:40 | 323.50 | 323.62 | 323.28 | 323.62 | 99.5K |
| 14:45 | 323.57 | 323.83 | 323.56 | 323.83 | 59.3K |
| 14:50 | 323.79 | 323.79 | 323.47 | 323.51 | 34.5K |
| 14:55 | 323.61 | 323.83 | 323.61 | 323.62 | 42.2K |
| 15:00 | 323.39 | 323.46 | 323.20 | 323.29 | 39.3K |
| 15:05 | 323.22 | 323.87 | 323.22 | 323.87 | 19.1K |
| 15:10 | 323.87 | 323.87 | 323.64 | 323.79 | 12.6K |
| 15:15 | 323.75 | 324.07 | 323.69 | 324.07 | 8.2K |
| 15:20 | 324.03 | 324.04 | 323.71 | 323.71 | 14.5K |
| 15:25 | 323.84 | 323.84 | 323.59 | 323.59 | 20.9K |
| 15:30 | 323.61 | 323.76 | 323.30 | 323.37 | 22.9K |
| 15:35 | 323.50 | 323.78 | 323.44 | 323.78 | 15.9K |
| 15:40 | 323.90 | 323.90 | 323.55 | 323.55 | 17.9K |
| 15:45 | 323.74 | 324.00 | 323.74 | 323.99 | 69.8K |
| 15:50 | 324.14 | 324.14 | 323.90 | 324.11 | 36.3K |
| 15:55 | 324.11 | 324.13 | 323.96 | 324.06 | 10.8K |
| 16:00 | 324.14 | 324.20 | 324.14 | 324.14 | 17.2K |
| 16:05 | 324.14 | 324.25 | 324.11 | 324.25 | 10.8K |
| 16:10 | 324.51 | 324.76 | 324.48 | 324.52 | 47.6K |
| 16:15 | 324.53 | 324.53 | 324.07 | 324.14 | 13.0K |
| 16:20 | 324.17 | 324.20 | 324.10 | 324.11 | 17.5K |
| 16:25 | 324.19 | 324.19 | 323.98 | 323.99 | 42.0K |
| 16:30 | 323.74 | 323.87 | 323.58 | 323.75 | 68.6K |
| 16:35 | 323.74 | 323.78 | 323.70 | 323.70 | 28.5K |
| 16:40 | 323.62 | 323.62 | 323.36 | 323.36 | 18.8K |
| 16:45 | 323.38 | 323.38 | 323.10 | 323.16 | 15.7K |
| 16:50 | 323.03 | 323.03 | 322.77 | 322.77 | 52.9K |
| 16:55 | 322.85 | 323.20 | 322.85 | 323.15 | 31.6K |
| 17:00 | 323.13 | 323.31 | 323.04 | 323.04 | 20.4K |
| 17:05 | 322.97 | 322.99 | 322.84 | 322.89 | 25.2K |
| 17:10 | 323.13 | 323.13 | 322.81 | 322.86 | 44.7K |
| 17:15 | 322.78 | 322.84 | 322.69 | 322.71 | 66.1K |
| 17:20 | 322.95 | 322.99 | 322.82 | 322.82 | 99.6K |
| 17:25 | 323.02 | 323.24 | 323.02 | 323.05 | 115.4K |
| 17:30 | 322.95 | 322.95 | 322.95 | 322.95 | 1,479.4K |