308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 320.60 | 321.17 | 320.60 | 321.17 | 97.5K |
| 09:05 | 321.61 | 322.02 | 321.59 | 322.02 | 38.6K |
| 09:10 | 322.12 | 322.40 | 322.07 | 322.07 | 28.3K |
| 09:15 | 322.26 | 322.26 | 321.64 | 321.64 | 71.2K |
| 09:20 | 321.65 | 321.65 | 321.31 | 321.51 | 38.2K |
| 09:25 | 321.56 | 321.56 | 321.13 | 321.13 | 8.3K |
| 09:30 | 321.00 | 322.00 | 321.00 | 321.86 | 46.9K |
| 09:35 | 321.74 | 321.74 | 321.56 | 321.58 | 47.7K |
| 09:40 | 321.66 | 321.71 | 321.03 | 321.03 | 31.9K |
| 09:45 | 320.96 | 320.96 | 320.83 | 320.86 | 9.0K |
| 09:50 | 320.96 | 321.00 | 320.92 | 320.97 | 28.6K |
| 09:55 | 320.86 | 320.95 | 320.86 | 320.95 | 8.0K |
| 10:00 | 320.93 | 321.13 | 320.69 | 321.13 | 10.7K |
| 10:05 | 321.23 | 321.58 | 321.23 | 321.58 | 18.4K |
| 10:10 | 321.58 | 321.79 | 321.48 | 321.48 | 6.4K |
| 10:15 | 321.36 | 321.76 | 321.32 | 321.76 | 25.4K |
| 10:20 | 322.20 | 322.55 | 322.20 | 322.55 | 9.1K |
| 10:25 | 322.52 | 323.29 | 322.52 | 323.29 | 9.2K |
| 10:30 | 323.44 | 323.56 | 323.29 | 323.56 | 49.8K |
| 10:35 | 323.60 | 323.60 | 323.11 | 323.33 | 15.2K |
| 10:40 | 323.20 | 323.27 | 322.89 | 323.13 | 21.2K |
| 10:45 | 323.20 | 323.20 | 323.05 | 323.05 | 14.9K |
| 10:50 | 323.08 | 323.12 | 322.96 | 323.12 | 15.3K |
| 10:55 | 323.10 | 323.10 | 322.98 | 322.98 | 5.3K |
| 11:00 | 323.06 | 323.44 | 323.06 | 323.44 | 8.1K |
| 11:05 | 323.46 | 323.56 | 323.39 | 323.56 | 18.3K |
| 11:10 | 323.78 | 323.90 | 323.78 | 323.88 | 18.1K |
| 11:15 | 323.95 | 324.27 | 323.92 | 324.27 | 6.1K |
| 11:20 | 324.37 | 324.37 | 324.05 | 324.05 | 18.1K |
| 11:25 | 324.04 | 324.04 | 323.76 | 323.83 | 17.4K |
| 11:30 | 323.96 | 323.96 | 323.93 | 323.93 | 9.4K |
| 11:35 | 323.96 | 324.12 | 323.96 | 324.04 | 3.7K |
| 11:40 | 323.93 | 323.96 | 323.82 | 323.82 | 7.3K |
| 11:45 | 323.87 | 323.87 | 323.77 | 323.77 | 4.3K |
| 11:50 | 323.79 | 323.98 | 323.79 | 323.98 | 8.9K |
| 11:55 | 324.01 | 324.10 | 323.91 | 323.91 | 18.8K |
| 12:00 | 323.93 | 324.12 | 323.93 | 324.12 | 9.5K |
| 12:05 | 324.09 | 324.25 | 324.09 | 324.25 | 7.8K |
| 12:10 | 324.23 | 324.24 | 324.18 | 324.24 | 5.9K |
| 12:15 | 324.41 | 324.56 | 324.41 | 324.49 | 8.1K |
| 12:20 | 324.46 | 324.59 | 324.33 | 324.59 | 4.1K |
| 12:25 | 324.55 | 324.58 | 324.51 | 324.56 | 5.4K |
| 12:30 | 324.56 | 324.67 | 324.37 | 324.67 | 17.0K |
| 12:35 | 324.71 | 324.71 | 324.45 | 324.45 | 43.8K |
| 12:40 | 324.45 | 324.45 | 324.28 | 324.38 | 23.4K |
| 12:45 | 324.60 | 324.60 | 324.30 | 324.58 | 8.1K |
| 12:50 | 324.41 | 324.70 | 324.41 | 324.70 | 10.7K |
| 12:55 | 324.68 | 324.77 | 324.59 | 324.77 | 8.8K |
| 13:00 | 324.76 | 324.95 | 324.76 | 324.89 | 37.8K |
| 13:05 | 324.88 | 325.07 | 324.79 | 324.79 | 13.8K |
| 13:10 | 324.84 | 324.84 | 324.21 | 324.21 | 14.0K |
| 13:15 | 324.17 | 324.53 | 324.17 | 324.53 | 31.3K |
| 13:20 | 324.49 | 324.49 | 324.19 | 324.28 | 26.5K |
| 13:25 | 324.33 | 324.59 | 324.33 | 324.59 | 20.2K |
| 13:30 | 324.58 | 324.62 | 324.47 | 324.47 | 10.1K |
| 13:35 | 324.45 | 324.72 | 324.45 | 324.53 | 8.1K |
| 13:40 | 324.49 | 324.49 | 324.17 | 324.32 | 12.9K |
| 13:45 | 324.28 | 324.28 | 323.94 | 323.94 | 8.3K |
| 13:50 | 324.02 | 324.22 | 324.01 | 324.22 | 16.4K |
| 13:55 | 324.17 | 324.24 | 324.17 | 324.23 | 14.3K |
| 14:00 | 324.26 | 324.26 | 324.03 | 324.08 | 29.7K |
| 14:05 | 324.03 | 324.18 | 323.85 | 323.85 | 6.0K |
| 14:10 | 323.88 | 323.88 | 323.78 | 323.78 | 7.4K |
| 14:15 | 323.78 | 323.93 | 323.72 | 323.93 | 14.6K |
| 14:20 | 323.98 | 324.12 | 323.98 | 324.09 | 31.0K |
| 14:25 | 324.21 | 324.21 | 324.15 | 324.17 | 6.1K |
| 14:30 | 324.15 | 324.15 | 324.02 | 324.13 | 21.2K |
| 14:35 | 324.16 | 324.26 | 324.13 | 324.26 | 10.3K |
| 14:40 | 324.33 | 324.47 | 324.33 | 324.47 | 16.8K |
| 14:45 | 324.50 | 324.86 | 324.25 | 324.25 | 15.5K |
| 14:50 | 324.32 | 324.41 | 324.32 | 324.40 | 14.0K |
| 14:55 | 324.42 | 324.42 | 324.22 | 324.22 | 16.8K |
| 15:00 | 324.11 | 324.17 | 323.87 | 323.87 | 17.8K |
| 15:05 | 323.92 | 323.92 | 323.41 | 323.41 | 44.8K |
| 15:10 | 323.46 | 323.49 | 323.37 | 323.47 | 47.9K |
| 15:15 | 323.42 | 323.51 | 323.41 | 323.45 | 57.0K |
| 15:20 | 323.53 | 323.53 | 323.44 | 323.44 | 16.0K |
| 15:25 | 323.34 | 323.34 | 323.05 | 323.15 | 25.1K |
| 15:30 | 323.09 | 323.09 | 322.42 | 322.69 | 27.2K |
| 15:35 | 322.65 | 322.67 | 322.28 | 322.28 | 19.0K |
| 15:40 | 322.51 | 322.51 | 322.34 | 322.34 | 15.5K |
| 15:45 | 322.28 | 322.28 | 321.73 | 321.73 | 12.0K |
| 15:50 | 321.72 | 321.72 | 321.29 | 321.29 | 52.8K |
| 15:55 | 321.26 | 321.40 | 321.02 | 321.02 | 74.2K |
| 16:00 | 321.15 | 321.15 | 320.62 | 320.62 | 42.7K |
| 16:05 | 320.53 | 320.54 | 320.36 | 320.36 | 48.7K |
| 16:10 | 320.41 | 320.70 | 320.41 | 320.62 | 28.7K |
| 16:15 | 320.40 | 320.40 | 319.85 | 319.85 | 18.8K |
| 16:20 | 320.10 | 320.91 | 320.10 | 320.91 | 40.0K |
| 16:25 | 320.58 | 320.72 | 320.54 | 320.54 | 27.5K |
| 16:30 | 320.36 | 320.75 | 320.36 | 320.75 | 44.6K |
| 16:35 | 320.76 | 320.76 | 320.28 | 320.28 | 39.8K |
| 16:40 | 320.32 | 320.32 | 320.07 | 320.19 | 58.7K |
| 16:45 | 320.11 | 320.40 | 320.11 | 320.40 | 23.4K |
| 16:50 | 320.38 | 320.63 | 320.31 | 320.62 | 31.4K |
| 16:55 | 320.77 | 320.98 | 320.77 | 320.86 | 38.9K |
| 17:00 | 320.89 | 320.89 | 320.56 | 320.56 | 30.9K |
| 17:05 | 320.62 | 320.94 | 320.62 | 320.81 | 22.0K |
| 17:10 | 320.81 | 320.88 | 320.81 | 320.87 | 19.1K |
| 17:15 | 320.92 | 321.14 | 320.92 | 321.09 | 104.8K |
| 17:20 | 320.89 | 320.92 | 320.58 | 320.58 | 76.2K |
| 17:25 | 320.58 | 320.63 | 320.58 | 320.63 | 96.8K |
| 17:30 | 320.43 | 320.43 | 320.43 | 320.43 | 1,603.6K |