308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 325.00 | 325.00 | 324.32 | 324.32 | 135.9K |
| 09:05 | 323.70 | 324.08 | 323.70 | 324.07 | 67.4K |
| 09:10 | 323.90 | 323.90 | 323.68 | 323.81 | 20.5K |
| 09:15 | 324.08 | 324.24 | 323.84 | 324.07 | 32.4K |
| 09:20 | 324.19 | 324.45 | 324.17 | 324.45 | 13.3K |
| 09:25 | 324.32 | 324.60 | 324.32 | 324.38 | 16.2K |
| 09:30 | 324.54 | 324.64 | 324.19 | 324.47 | 52.8K |
| 09:35 | 324.45 | 324.45 | 324.26 | 324.35 | 10.1K |
| 09:40 | 324.47 | 324.47 | 324.18 | 324.30 | 13.7K |
| 09:45 | 324.33 | 324.36 | 324.07 | 324.07 | 30.5K |
| 09:50 | 324.04 | 324.04 | 323.77 | 323.91 | 18.4K |
| 09:55 | 323.96 | 323.96 | 323.80 | 323.80 | 6.2K |
| 10:00 | 323.75 | 324.23 | 323.75 | 324.23 | 13.3K |
| 10:05 | 324.20 | 324.39 | 324.12 | 324.12 | 133.8K |
| 10:10 | 323.78 | 323.99 | 323.78 | 323.99 | 8.3K |
| 10:15 | 323.93 | 324.28 | 323.93 | 324.28 | 11.1K |
| 10:20 | 324.47 | 324.84 | 324.47 | 324.84 | 8.3K |
| 10:25 | 324.87 | 324.89 | 324.79 | 324.79 | 16.0K |
| 10:30 | 324.79 | 325.02 | 324.79 | 325.02 | 7.5K |
| 10:35 | 325.04 | 325.12 | 325.04 | 325.05 | 10.4K |
| 10:40 | 324.98 | 324.98 | 324.78 | 324.78 | 3.9K |
| 10:45 | 324.84 | 325.15 | 324.84 | 325.15 | 22.2K |
| 10:50 | 325.12 | 325.50 | 325.12 | 325.50 | 8.8K |
| 10:55 | 325.62 | 325.92 | 325.57 | 325.92 | 22.1K |
| 11:00 | 325.92 | 326.24 | 325.92 | 326.18 | 27.5K |
| 11:05 | 326.09 | 326.09 | 325.93 | 325.93 | 33.8K |
| 11:10 | 325.80 | 325.80 | 325.38 | 325.51 | 12.5K |
| 11:15 | 325.48 | 325.48 | 325.29 | 325.29 | 24.1K |
| 11:20 | 325.30 | 325.53 | 325.29 | 325.53 | 37.3K |
| 11:25 | 325.53 | 325.69 | 325.51 | 325.69 | 7.2K |
| 11:30 | 325.77 | 325.94 | 325.74 | 325.94 | 3.2K |
| 11:35 | 325.95 | 326.13 | 325.91 | 326.13 | 6.7K |
| 11:40 | 326.10 | 326.16 | 326.05 | 326.16 | 18.6K |
| 11:45 | 326.07 | 326.07 | 326.00 | 326.00 | 10.0K |
| 11:50 | 325.88 | 325.95 | 325.82 | 325.95 | 21.5K |
| 11:55 | 325.95 | 326.00 | 325.94 | 325.99 | 14.8K |
| 12:00 | 325.96 | 325.96 | 325.65 | 325.65 | 50.1K |
| 12:05 | 325.65 | 325.83 | 325.65 | 325.83 | 7.6K |
| 12:10 | 325.80 | 325.80 | 325.61 | 325.68 | 10.7K |
| 12:15 | 325.64 | 325.64 | 325.44 | 325.49 | 9.0K |
| 12:20 | 325.51 | 325.51 | 325.36 | 325.47 | 9.8K |
| 12:25 | 325.60 | 325.74 | 325.60 | 325.73 | 5.8K |
| 12:30 | 325.83 | 325.83 | 325.78 | 325.81 | 9.3K |
| 12:35 | 325.70 | 325.90 | 325.70 | 325.90 | 10.1K |
| 12:40 | 325.99 | 326.04 | 325.94 | 325.94 | 7.5K |
| 12:45 | 325.83 | 325.90 | 325.83 | 325.89 | 10.1K |
| 12:50 | 325.84 | 325.84 | 325.74 | 325.74 | 4.9K |
| 12:55 | 325.79 | 325.88 | 325.73 | 325.73 | 11.7K |
| 13:00 | 325.59 | 325.59 | 325.35 | 325.35 | 108.4K |
| 13:05 | 325.29 | 325.29 | 324.54 | 324.79 | 180.7K |
| 13:10 | 324.82 | 325.28 | 324.82 | 325.01 | 24.4K |
| 13:15 | 325.03 | 325.13 | 324.99 | 325.13 | 15.2K |
| 13:20 | 324.96 | 325.20 | 324.96 | 325.09 | 16.3K |
| 13:25 | 325.16 | 325.16 | 325.00 | 325.16 | 19.5K |
| 13:30 | 325.22 | 325.22 | 325.10 | 325.12 | 3.7K |
| 13:35 | 325.20 | 325.30 | 325.10 | 325.10 | 6.3K |
| 13:40 | 325.10 | 325.14 | 325.00 | 325.00 | 9.5K |
| 13:45 | 325.04 | 325.21 | 325.01 | 325.21 | 5.6K |
| 13:50 | 325.19 | 325.19 | 325.08 | 325.09 | 16.6K |
| 13:55 | 325.11 | 325.39 | 325.11 | 325.39 | 13.4K |
| 14:00 | 325.33 | 325.37 | 325.28 | 325.36 | 30.6K |
| 14:05 | 325.37 | 325.37 | 325.12 | 325.12 | 7.4K |
| 14:10 | 325.11 | 325.42 | 325.11 | 325.40 | 6.4K |
| 14:15 | 325.45 | 325.71 | 325.45 | 325.71 | 8.9K |
| 14:20 | 325.62 | 325.74 | 325.55 | 325.55 | 8.3K |
| 14:25 | 325.60 | 325.60 | 325.42 | 325.45 | 10.2K |
| 14:30 | 325.49 | 325.49 | 325.38 | 325.47 | 5.6K |
| 14:35 | 325.46 | 325.46 | 325.09 | 325.09 | 6.6K |
| 14:40 | 325.06 | 325.06 | 324.77 | 324.77 | 16.4K |
| 14:45 | 324.76 | 324.81 | 324.76 | 324.76 | 13.1K |
| 14:50 | 324.70 | 324.72 | 324.69 | 324.72 | 8.4K |
| 14:55 | 324.71 | 324.75 | 324.70 | 324.75 | 6.9K |
| 15:00 | 324.75 | 324.93 | 324.75 | 324.86 | 27.1K |
| 15:05 | 324.96 | 325.11 | 324.92 | 325.11 | 8.0K |
| 15:10 | 325.18 | 325.18 | 324.81 | 324.81 | 6.2K |
| 15:15 | 324.79 | 324.87 | 324.79 | 324.87 | 6.3K |
| 15:20 | 325.05 | 325.05 | 324.89 | 324.94 | 42.6K |
| 15:25 | 324.87 | 324.92 | 324.87 | 324.89 | 11.7K |
| 15:30 | 324.77 | 324.77 | 324.61 | 324.61 | 22.0K |
| 15:35 | 324.60 | 324.71 | 324.11 | 324.14 | 39.8K |
| 15:40 | 324.08 | 324.22 | 323.98 | 324.22 | 30.3K |
| 15:45 | 324.14 | 324.14 | 323.76 | 323.97 | 8.6K |
| 15:50 | 323.94 | 323.94 | 323.78 | 323.78 | 25.5K |
| 15:55 | 323.70 | 323.70 | 323.26 | 323.26 | 23.1K |
| 16:00 | 323.23 | 323.23 | 322.81 | 322.81 | 79.6K |
| 16:05 | 322.86 | 322.95 | 322.70 | 322.95 | 24.5K |
| 16:10 | 322.93 | 323.06 | 322.89 | 323.06 | 8.6K |
| 16:15 | 322.98 | 322.98 | 322.58 | 322.58 | 20.1K |
| 16:20 | 322.51 | 322.51 | 322.24 | 322.24 | 11.7K |
| 16:25 | 322.01 | 322.01 | 321.53 | 321.53 | 23.5K |
| 16:30 | 321.34 | 321.34 | 321.05 | 321.05 | 20.9K |
| 16:35 | 321.06 | 321.24 | 321.06 | 321.12 | 37.3K |
| 16:40 | 321.20 | 321.28 | 321.12 | 321.28 | 26.1K |
| 16:45 | 321.19 | 321.30 | 321.19 | 321.30 | 14.1K |
| 16:50 | 321.18 | 321.50 | 321.18 | 321.45 | 22.4K |
| 16:55 | 321.38 | 321.45 | 321.24 | 321.45 | 36.0K |
| 17:00 | 321.41 | 321.60 | 321.24 | 321.24 | 54.1K |
| 17:05 | 321.34 | 321.34 | 321.13 | 321.18 | 21.7K |
| 17:10 | 321.11 | 321.11 | 320.95 | 321.09 | 37.8K |
| 17:15 | 321.13 | 321.13 | 321.00 | 321.00 | 19.3K |
| 17:20 | 320.98 | 321.02 | 320.66 | 320.66 | 61.8K |
| 17:25 | 320.73 | 320.89 | 320.56 | 320.56 | 48.1K |
| 17:30 | 320.41 | 320.41 | 320.41 | 320.41 | 1,272.8K |