308.70
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 321.91 | 325.78 | 321.91 | 325.78 | 133.5K |
| 09:05 | 325.45 | 325.45 | 324.95 | 325.41 | 36.2K |
| 09:10 | 325.41 | 325.41 | 324.89 | 325.33 | 34.1K |
| 09:15 | 325.41 | 325.67 | 325.02 | 325.67 | 27.3K |
| 09:20 | 325.73 | 325.73 | 325.56 | 325.56 | 39.2K |
| 09:25 | 325.49 | 325.49 | 324.91 | 324.96 | 24.1K |
| 09:30 | 325.04 | 325.13 | 324.82 | 325.13 | 27.5K |
| 09:35 | 325.14 | 325.14 | 324.80 | 324.94 | 22.8K |
| 09:40 | 324.76 | 324.86 | 324.76 | 324.77 | 54.1K |
| 09:45 | 324.83 | 325.18 | 324.83 | 325.02 | 57.1K |
| 09:50 | 325.07 | 325.39 | 325.07 | 325.39 | 119.5K |
| 09:55 | 325.44 | 325.74 | 325.44 | 325.53 | 58.0K |
| 10:00 | 325.64 | 325.64 | 325.40 | 325.57 | 47.8K |
| 10:05 | 325.79 | 326.23 | 325.79 | 326.23 | 21.4K |
| 10:10 | 326.40 | 326.40 | 325.98 | 325.98 | 21.6K |
| 10:15 | 325.87 | 326.13 | 325.87 | 326.03 | 30.0K |
| 10:20 | 325.95 | 326.07 | 325.95 | 326.02 | 42.6K |
| 10:25 | 325.91 | 325.91 | 325.33 | 325.33 | 18.3K |
| 10:30 | 325.51 | 326.15 | 325.51 | 326.15 | 11.0K |
| 10:35 | 326.18 | 326.29 | 326.14 | 326.14 | 5.9K |
| 10:40 | 326.14 | 326.21 | 325.86 | 325.86 | 19.8K |
| 10:45 | 325.97 | 325.97 | 325.20 | 325.20 | 32.3K |
| 10:50 | 325.21 | 325.21 | 325.04 | 325.04 | 33.6K |
| 10:55 | 325.18 | 325.75 | 325.18 | 325.75 | 28.4K |
| 11:00 | 325.68 | 325.68 | 325.54 | 325.65 | 12.5K |
| 11:05 | 325.76 | 326.08 | 325.76 | 325.86 | 33.8K |
| 11:10 | 325.96 | 326.01 | 325.54 | 325.54 | 14.2K |
| 11:15 | 325.62 | 325.67 | 325.56 | 325.67 | 19.6K |
| 11:20 | 325.62 | 325.62 | 325.43 | 325.58 | 39.8K |
| 11:25 | 325.60 | 325.67 | 325.49 | 325.49 | 24.0K |
| 11:30 | 325.49 | 325.49 | 325.21 | 325.21 | 65.9K |
| 11:35 | 325.24 | 325.47 | 325.24 | 325.37 | 11.6K |
| 11:40 | 325.47 | 325.47 | 325.14 | 325.17 | 9.3K |
| 11:45 | 325.15 | 325.19 | 325.12 | 325.19 | 19.4K |
| 11:50 | 325.15 | 325.35 | 325.15 | 325.26 | 140.8K |
| 11:55 | 325.24 | 325.24 | 325.14 | 325.21 | 26.5K |
| 12:00 | 325.15 | 325.29 | 325.13 | 325.13 | 53.1K |
| 12:05 | 325.12 | 325.21 | 325.12 | 325.14 | 28.5K |
| 12:10 | 325.10 | 325.17 | 324.69 | 324.69 | 21.7K |
| 12:15 | 324.68 | 324.79 | 324.65 | 324.70 | 30.4K |
| 12:20 | 324.77 | 324.85 | 324.66 | 324.85 | 17.3K |
| 12:25 | 324.72 | 324.81 | 324.53 | 324.53 | 8.8K |
| 12:30 | 324.39 | 324.44 | 324.27 | 324.44 | 13.1K |
| 12:35 | 324.43 | 324.75 | 324.43 | 324.75 | 36.7K |
| 12:40 | 324.86 | 324.97 | 324.84 | 324.97 | 7.3K |
| 12:45 | 325.10 | 325.10 | 324.94 | 325.02 | 6.2K |
| 12:50 | 325.01 | 325.01 | 324.89 | 324.94 | 36.8K |
| 12:55 | 324.91 | 324.97 | 324.87 | 324.95 | 13.6K |
| 13:00 | 324.98 | 325.23 | 324.98 | 325.04 | 26.6K |
| 13:05 | 325.04 | 325.21 | 325.04 | 325.21 | 27.6K |
| 13:10 | 325.38 | 325.44 | 325.21 | 325.21 | 19.8K |
| 13:15 | 325.28 | 325.29 | 325.11 | 325.11 | 19.3K |
| 13:20 | 325.05 | 325.05 | 324.70 | 324.70 | 65.5K |
| 13:25 | 324.66 | 324.79 | 324.63 | 324.63 | 30.1K |
| 13:30 | 324.65 | 324.65 | 324.53 | 324.53 | 22.2K |
| 13:35 | 324.51 | 324.82 | 324.51 | 324.62 | 12.2K |
| 13:40 | 324.99 | 325.02 | 324.87 | 324.87 | 55.6K |
| 13:45 | 324.87 | 324.87 | 324.71 | 324.84 | 16.0K |
| 13:50 | 324.85 | 324.98 | 324.75 | 324.83 | 16.8K |
| 13:55 | 325.02 | 325.24 | 325.02 | 325.24 | 17.4K |
| 14:00 | 325.36 | 325.46 | 325.30 | 325.38 | 10.2K |
| 14:05 | 325.41 | 325.59 | 325.41 | 325.59 | 38.1K |
| 14:10 | 325.67 | 325.75 | 325.42 | 325.42 | 30.8K |
| 14:15 | 325.53 | 325.68 | 325.45 | 325.64 | 10.3K |
| 14:20 | 325.64 | 325.64 | 325.36 | 325.45 | 20.5K |
| 14:25 | 325.47 | 325.47 | 325.20 | 325.29 | 31.3K |
| 14:30 | 325.24 | 325.30 | 325.24 | 325.28 | 20.4K |
| 14:35 | 325.32 | 325.32 | 324.97 | 325.15 | 180.9K |
| 14:40 | 325.27 | 325.41 | 325.27 | 325.32 | 24.2K |
| 14:45 | 325.24 | 325.28 | 325.00 | 325.00 | 33.9K |
| 14:50 | 324.99 | 325.09 | 324.91 | 325.06 | 40.3K |
| 14:55 | 325.06 | 325.20 | 324.96 | 325.20 | 34.8K |
| 15:00 | 325.19 | 325.27 | 325.19 | 325.25 | 34.9K |
| 15:05 | 325.17 | 325.17 | 324.85 | 324.92 | 25.6K |
| 15:10 | 324.82 | 325.02 | 324.77 | 325.02 | 44.8K |
| 15:15 | 324.70 | 324.80 | 324.56 | 324.80 | 26.6K |
| 15:20 | 324.74 | 324.74 | 324.64 | 324.64 | 30.8K |
| 15:25 | 324.46 | 324.67 | 324.46 | 324.61 | 28.2K |
| 15:30 | 324.84 | 324.84 | 324.35 | 324.48 | 42.8K |
| 15:35 | 324.37 | 324.97 | 324.37 | 324.97 | 39.4K |
| 15:40 | 325.11 | 325.43 | 325.04 | 325.43 | 12.9K |
| 15:45 | 325.12 | 325.98 | 325.12 | 325.98 | 40.4K |
| 15:50 | 325.70 | 326.06 | 325.62 | 325.62 | 54.1K |
| 15:55 | 325.67 | 325.67 | 325.23 | 325.44 | 19.5K |
| 16:00 | 325.51 | 325.90 | 325.51 | 325.90 | 32.3K |
| 16:05 | 325.90 | 326.02 | 325.81 | 326.02 | 27.7K |
| 16:10 | 326.10 | 326.45 | 326.10 | 326.43 | 17.3K |
| 16:15 | 326.38 | 326.54 | 326.05 | 326.28 | 69.1K |
| 16:20 | 326.27 | 326.27 | 326.04 | 326.12 | 42.6K |
| 16:25 | 325.84 | 325.88 | 325.75 | 325.88 | 45.9K |
| 16:30 | 326.12 | 326.12 | 325.93 | 325.94 | 62.3K |
| 16:35 | 325.87 | 325.91 | 325.73 | 325.90 | 35.0K |
| 16:40 | 325.76 | 325.85 | 325.61 | 325.61 | 33.2K |
| 16:45 | 325.74 | 326.04 | 325.58 | 325.86 | 28.6K |
| 16:50 | 325.91 | 325.91 | 325.66 | 325.90 | 16.2K |
| 16:55 | 325.94 | 326.31 | 325.94 | 326.15 | 18.7K |
| 17:00 | 326.42 | 326.80 | 326.42 | 326.70 | 44.3K |
| 17:05 | 326.78 | 326.78 | 326.64 | 326.64 | 41.8K |
| 17:10 | 326.71 | 326.71 | 326.48 | 326.60 | 50.2K |
| 17:15 | 326.48 | 326.59 | 326.48 | 326.57 | 38.0K |
| 17:20 | 326.43 | 326.46 | 326.36 | 326.36 | 71.7K |
| 17:25 | 326.38 | 326.43 | 326.25 | 326.43 | 76.0K |
| 17:30 | 326.64 | 326.64 | 326.64 | 326.64 | 1,699.4K |