308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 328.03 | 330.64 | 328.03 | 330.31 | 484.1K |
| 09:05 | 330.03 | 330.39 | 329.29 | 329.33 | 123.5K |
| 09:10 | 329.79 | 329.79 | 327.21 | 327.35 | 245.6K |
| 09:15 | 327.18 | 328.44 | 327.00 | 328.44 | 140.8K |
| 09:20 | 329.29 | 329.81 | 329.29 | 329.76 | 125.0K |
| 09:25 | 329.79 | 330.42 | 329.79 | 330.42 | 91.7K |
| 09:30 | 329.71 | 329.93 | 328.55 | 329.93 | 131.4K |
| 09:35 | 329.73 | 330.72 | 329.65 | 330.41 | 129.5K |
| 09:40 | 330.53 | 331.36 | 330.53 | 331.36 | 88.3K |
| 09:45 | 330.97 | 331.44 | 330.87 | 331.44 | 85.9K |
| 09:50 | 331.49 | 331.49 | 331.22 | 331.31 | 64.8K |
| 09:55 | 331.29 | 332.50 | 331.29 | 332.44 | 103.3K |
| 10:00 | 331.76 | 331.76 | 331.35 | 331.71 | 85.4K |
| 10:05 | 331.76 | 331.76 | 330.91 | 331.54 | 110.0K |
| 10:10 | 331.47 | 331.55 | 331.24 | 331.55 | 52.9K |
| 10:15 | 331.79 | 332.64 | 331.79 | 332.64 | 113.5K |
| 10:20 | 332.45 | 332.51 | 332.18 | 332.18 | 65.9K |
| 10:25 | 331.93 | 331.93 | 331.04 | 331.04 | 29.5K |
| 10:30 | 330.58 | 330.58 | 329.68 | 330.06 | 87.9K |
| 10:35 | 329.95 | 329.95 | 328.80 | 329.09 | 83.1K |
| 10:40 | 328.98 | 329.54 | 328.98 | 329.54 | 54.1K |
| 10:45 | 329.70 | 329.83 | 329.47 | 329.47 | 17.4K |
| 10:50 | 329.47 | 329.47 | 329.16 | 329.31 | 27.5K |
| 10:55 | 329.16 | 329.16 | 328.31 | 328.31 | 28.0K |
| 11:00 | 328.20 | 328.20 | 327.50 | 327.50 | 67.4K |
| 11:05 | 327.54 | 327.56 | 326.95 | 326.95 | 27.2K |
| 11:10 | 326.56 | 326.62 | 326.43 | 326.43 | 43.6K |
| 11:15 | 326.49 | 327.14 | 326.49 | 327.02 | 35.2K |
| 11:20 | 327.10 | 327.30 | 327.10 | 327.17 | 45.0K |
| 11:25 | 327.27 | 327.27 | 326.74 | 326.90 | 26.2K |
| 11:30 | 327.17 | 327.21 | 326.44 | 326.47 | 38.0K |
| 11:35 | 326.72 | 327.96 | 326.72 | 327.96 | 52.4K |
| 11:40 | 327.76 | 327.76 | 327.41 | 327.48 | 43.3K |
| 11:45 | 327.45 | 328.04 | 327.45 | 328.04 | 25.8K |
| 11:50 | 328.04 | 328.17 | 327.95 | 328.02 | 46.0K |
| 11:55 | 328.04 | 328.04 | 327.86 | 327.86 | 18.8K |
| 12:00 | 327.89 | 327.89 | 327.34 | 327.34 | 17.2K |
| 12:05 | 327.04 | 327.19 | 326.88 | 326.95 | 29.6K |
| 12:10 | 326.93 | 326.93 | 326.67 | 326.82 | 30.8K |
| 12:15 | 326.64 | 327.44 | 326.64 | 327.44 | 34.0K |
| 12:20 | 327.42 | 328.14 | 327.42 | 328.14 | 38.4K |
| 12:25 | 328.13 | 328.43 | 328.03 | 328.03 | 21.9K |
| 12:30 | 328.12 | 328.18 | 327.89 | 328.18 | 78.0K |
| 12:35 | 328.10 | 328.16 | 327.98 | 327.98 | 26.8K |
| 12:40 | 327.94 | 328.24 | 327.77 | 328.24 | 10.2K |
| 12:45 | 328.26 | 328.33 | 328.14 | 328.14 | 51.7K |
| 12:50 | 328.10 | 328.38 | 328.10 | 328.28 | 31.1K |
| 12:55 | 328.28 | 328.42 | 327.68 | 327.68 | 30.1K |
| 13:00 | 327.66 | 327.66 | 326.80 | 326.80 | 48.6K |
| 13:05 | 326.62 | 326.97 | 326.52 | 326.52 | 28.1K |
| 13:10 | 326.25 | 326.74 | 326.25 | 326.68 | 26.0K |
| 13:15 | 326.56 | 326.61 | 326.28 | 326.28 | 15.0K |
| 13:20 | 326.10 | 326.10 | 325.21 | 325.27 | 43.0K |
| 13:25 | 325.32 | 326.18 | 325.32 | 325.94 | 41.3K |
| 13:30 | 325.73 | 326.30 | 325.73 | 326.30 | 16.4K |
| 13:35 | 326.53 | 326.53 | 326.34 | 326.48 | 33.1K |
| 13:40 | 326.35 | 326.49 | 326.33 | 326.49 | 16.7K |
| 13:45 | 326.42 | 326.49 | 325.96 | 325.96 | 13.6K |
| 13:50 | 326.16 | 326.30 | 326.13 | 326.27 | 12.3K |
| 13:55 | 326.28 | 326.28 | 325.82 | 325.82 | 15.0K |
| 14:00 | 325.57 | 326.11 | 325.57 | 326.11 | 21.3K |
| 14:05 | 326.09 | 326.09 | 325.84 | 325.94 | 19.3K |
| 14:10 | 325.63 | 325.63 | 325.25 | 325.25 | 55.0K |
| 14:15 | 325.26 | 325.26 | 325.08 | 325.20 | 43.3K |
| 14:20 | 324.74 | 324.74 | 324.27 | 324.47 | 45.5K |
| 14:25 | 324.12 | 324.12 | 323.49 | 323.49 | 70.6K |
| 14:30 | 323.34 | 324.24 | 323.34 | 324.24 | 61.0K |
| 14:35 | 324.28 | 324.54 | 324.28 | 324.37 | 59.2K |
| 14:40 | 324.72 | 325.19 | 324.72 | 325.19 | 21.3K |
| 14:45 | 324.78 | 324.78 | 324.15 | 324.15 | 22.2K |
| 14:50 | 324.21 | 324.21 | 323.99 | 324.10 | 32.0K |
| 14:55 | 324.11 | 324.38 | 324.09 | 324.09 | 51.8K |
| 15:00 | 324.07 | 324.07 | 323.55 | 323.55 | 37.2K |
| 15:05 | 323.45 | 323.69 | 323.45 | 323.69 | 23.4K |
| 15:10 | 323.88 | 323.98 | 323.72 | 323.92 | 41.4K |
| 15:15 | 324.00 | 324.04 | 323.37 | 323.37 | 21.8K |
| 15:20 | 323.33 | 323.33 | 322.49 | 322.49 | 28.7K |
| 15:25 | 322.50 | 322.76 | 322.50 | 322.74 | 57.2K |
| 15:30 | 322.70 | 322.70 | 322.05 | 322.45 | 30.0K |
| 15:35 | 322.66 | 323.01 | 322.44 | 323.01 | 59.2K |
| 15:40 | 323.15 | 323.37 | 323.07 | 323.25 | 33.2K |
| 15:45 | 322.86 | 322.87 | 322.77 | 322.81 | 34.3K |
| 15:50 | 323.04 | 323.39 | 323.04 | 323.10 | 45.5K |
| 15:55 | 322.91 | 322.91 | 322.38 | 322.38 | 38.2K |
| 16:00 | 322.34 | 323.11 | 322.34 | 323.11 | 53.9K |
| 16:05 | 323.58 | 324.46 | 323.58 | 324.26 | 47.1K |
| 16:10 | 324.15 | 324.37 | 324.04 | 324.37 | 20.2K |
| 16:15 | 324.19 | 324.43 | 324.00 | 324.43 | 56.9K |
| 16:20 | 324.58 | 325.14 | 324.58 | 324.98 | 117.3K |
| 16:25 | 324.98 | 324.98 | 324.89 | 324.90 | 62.9K |
| 16:30 | 325.03 | 325.21 | 325.03 | 325.21 | 32.2K |
| 16:35 | 325.11 | 325.17 | 324.93 | 325.17 | 28.3K |
| 16:40 | 325.12 | 325.12 | 324.55 | 324.55 | 58.9K |
| 16:45 | 324.42 | 324.42 | 324.02 | 324.02 | 59.3K |
| 16:50 | 324.15 | 324.15 | 323.77 | 324.01 | 50.0K |
| 16:55 | 323.89 | 324.12 | 323.66 | 324.12 | 39.0K |
| 17:00 | 324.05 | 324.05 | 323.65 | 323.65 | 33.4K |
| 17:05 | 323.77 | 324.10 | 323.77 | 324.10 | 51.7K |
| 17:10 | 324.34 | 324.52 | 324.19 | 324.19 | 51.5K |
| 17:15 | 323.69 | 323.69 | 323.36 | 323.41 | 55.3K |
| 17:20 | 323.39 | 323.50 | 323.21 | 323.24 | 62.6K |
| 17:25 | 323.27 | 323.27 | 323.02 | 323.11 | 57.2K |
| 17:30 | 323.31 | 323.31 | 323.31 | 323.31 | 3,353.1K |