308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 303.12 | 303.50 | 303.09 | 303.09 | 178.1K |
| 09:05 | 302.74 | 302.74 | 302.19 | 302.38 | 97.2K |
| 09:10 | 302.58 | 302.76 | 302.44 | 302.44 | 79.0K |
| 09:15 | 302.99 | 303.50 | 302.65 | 302.65 | 42.0K |
| 09:20 | 302.89 | 303.65 | 302.89 | 303.65 | 60.9K |
| 09:25 | 303.76 | 304.21 | 303.76 | 303.85 | 53.2K |
| 09:30 | 303.83 | 303.83 | 303.35 | 303.46 | 32.0K |
| 09:35 | 303.36 | 304.49 | 303.36 | 304.49 | 49.5K |
| 09:40 | 304.87 | 305.54 | 304.87 | 305.37 | 38.4K |
| 09:45 | 305.53 | 305.53 | 305.14 | 305.24 | 72.9K |
| 09:50 | 305.41 | 305.45 | 305.21 | 305.28 | 46.7K |
| 09:55 | 305.27 | 305.27 | 304.90 | 304.90 | 43.2K |
| 10:00 | 304.95 | 305.02 | 304.83 | 304.99 | 85.0K |
| 10:05 | 305.03 | 305.51 | 304.92 | 304.92 | 37.3K |
| 10:10 | 304.36 | 304.36 | 303.14 | 303.14 | 36.1K |
| 10:15 | 303.25 | 303.35 | 302.98 | 303.14 | 22.1K |
| 10:20 | 302.99 | 303.20 | 302.76 | 303.19 | 55.3K |
| 10:25 | 303.16 | 303.16 | 303.02 | 303.09 | 42.7K |
| 10:30 | 303.33 | 303.77 | 303.10 | 303.77 | 45.8K |
| 10:35 | 303.92 | 304.32 | 303.92 | 304.32 | 67.7K |
| 10:40 | 304.22 | 304.22 | 304.05 | 304.14 | 41.1K |
| 10:45 | 304.09 | 304.48 | 304.09 | 304.39 | 13.4K |
| 10:50 | 304.41 | 304.58 | 304.37 | 304.48 | 18.8K |
| 10:55 | 304.49 | 304.76 | 304.36 | 304.66 | 28.5K |
| 11:00 | 304.69 | 305.12 | 304.69 | 305.10 | 14.3K |
| 11:05 | 305.16 | 305.65 | 305.16 | 305.65 | 48.4K |
| 11:10 | 305.54 | 305.57 | 305.35 | 305.35 | 26.2K |
| 11:15 | 305.33 | 305.33 | 305.01 | 305.01 | 31.6K |
| 11:20 | 305.16 | 305.16 | 304.85 | 304.85 | 19.0K |
| 11:25 | 304.84 | 304.89 | 304.74 | 304.84 | 13.9K |
| 11:30 | 304.90 | 304.90 | 304.76 | 304.78 | 8.4K |
| 11:35 | 304.86 | 305.10 | 304.86 | 305.10 | 17.9K |
| 11:40 | 305.29 | 305.30 | 304.84 | 304.84 | 37.6K |
| 11:45 | 304.86 | 304.86 | 304.75 | 304.75 | 10.0K |
| 11:50 | 304.79 | 304.79 | 304.61 | 304.61 | 44.7K |
| 11:55 | 304.63 | 304.63 | 304.37 | 304.41 | 14.7K |
| 12:00 | 304.24 | 304.52 | 304.21 | 304.52 | 28.0K |
| 12:05 | 304.50 | 304.50 | 304.15 | 304.15 | 10.9K |
| 12:10 | 304.10 | 304.13 | 303.98 | 304.12 | 36.6K |
| 12:15 | 304.11 | 304.24 | 304.09 | 304.09 | 35.3K |
| 12:20 | 304.32 | 304.32 | 303.96 | 303.96 | 30.7K |
| 12:25 | 304.06 | 304.10 | 303.84 | 304.07 | 22.1K |
| 12:30 | 303.95 | 303.98 | 303.86 | 303.98 | 18.3K |
| 12:35 | 304.00 | 304.03 | 303.79 | 304.03 | 51.4K |
| 12:40 | 304.19 | 304.19 | 304.08 | 304.11 | 20.9K |
| 12:45 | 304.11 | 304.11 | 303.93 | 303.93 | 11.9K |
| 12:50 | 303.85 | 303.88 | 303.67 | 303.88 | 15.4K |
| 12:55 | 303.86 | 304.34 | 303.83 | 304.34 | 160.2K |
| 13:00 | 304.42 | 304.43 | 304.31 | 304.31 | 48.0K |
| 13:05 | 304.20 | 304.20 | 303.99 | 303.99 | 35.2K |
| 13:10 | 304.14 | 304.32 | 304.14 | 304.21 | 8.7K |
| 13:15 | 304.23 | 304.35 | 304.23 | 304.26 | 9.4K |
| 13:20 | 304.22 | 304.22 | 304.03 | 304.21 | 23.2K |
| 13:25 | 304.28 | 304.43 | 304.13 | 304.43 | 41.8K |
| 13:30 | 304.53 | 304.53 | 304.30 | 304.41 | 22.6K |
| 13:35 | 304.52 | 304.73 | 304.52 | 304.73 | 18.5K |
| 13:40 | 304.78 | 305.23 | 304.78 | 305.19 | 32.9K |
| 13:45 | 305.14 | 305.18 | 304.99 | 304.99 | 8.5K |
| 13:50 | 304.81 | 304.91 | 304.81 | 304.88 | 10.8K |
| 13:55 | 304.83 | 305.20 | 304.83 | 305.14 | 8.1K |
| 14:00 | 305.14 | 305.20 | 305.07 | 305.12 | 34.1K |
| 14:05 | 305.06 | 305.28 | 305.06 | 305.28 | 9.3K |
| 14:10 | 305.40 | 305.40 | 305.18 | 305.18 | 20.2K |
| 14:15 | 305.21 | 305.26 | 305.04 | 305.26 | 14.4K |
| 14:20 | 305.37 | 305.39 | 305.29 | 305.29 | 17.8K |
| 14:25 | 305.35 | 305.35 | 304.94 | 304.94 | 20.7K |
| 14:30 | 304.76 | 305.17 | 304.73 | 305.17 | 40.1K |
| 14:35 | 305.21 | 305.91 | 305.21 | 305.91 | 25.7K |
| 14:40 | 306.09 | 306.35 | 306.09 | 306.16 | 66.7K |
| 14:45 | 306.12 | 306.19 | 306.09 | 306.09 | 97.0K |
| 14:50 | 305.90 | 305.96 | 305.61 | 305.96 | 64.2K |
| 14:55 | 305.92 | 306.14 | 305.87 | 306.14 | 114.2K |
| 15:00 | 306.15 | 306.15 | 305.64 | 305.87 | 20.5K |
| 15:05 | 306.11 | 306.21 | 305.97 | 306.09 | 35.7K |
| 15:10 | 306.10 | 306.10 | 305.94 | 306.00 | 17.0K |
| 15:15 | 306.17 | 306.17 | 305.86 | 305.94 | 26.9K |
| 15:20 | 306.10 | 306.21 | 306.10 | 306.21 | 32.8K |
| 15:25 | 306.02 | 306.10 | 305.81 | 305.83 | 11.4K |
| 15:30 | 305.70 | 306.09 | 305.70 | 306.09 | 24.7K |
| 15:35 | 306.14 | 306.17 | 305.99 | 306.07 | 19.9K |
| 15:40 | 306.31 | 306.41 | 306.26 | 306.41 | 25.0K |
| 15:45 | 306.49 | 306.62 | 306.33 | 306.40 | 103.0K |
| 15:50 | 306.37 | 306.37 | 306.13 | 306.13 | 50.8K |
| 15:55 | 306.03 | 306.03 | 305.77 | 305.95 | 7.5K |
| 16:00 | 305.86 | 306.18 | 305.81 | 305.81 | 25.1K |
| 16:05 | 305.83 | 305.83 | 305.74 | 305.79 | 17.8K |
| 16:10 | 305.84 | 305.84 | 305.41 | 305.41 | 19.1K |
| 16:15 | 305.34 | 305.43 | 305.34 | 305.41 | 24.1K |
| 16:20 | 305.51 | 305.73 | 305.51 | 305.70 | 19.4K |
| 16:25 | 305.78 | 305.80 | 305.62 | 305.62 | 23.6K |
| 16:30 | 305.49 | 305.54 | 305.13 | 305.13 | 28.4K |
| 16:35 | 305.02 | 305.06 | 304.92 | 305.06 | 20.8K |
| 16:40 | 304.88 | 305.10 | 304.88 | 304.98 | 32.1K |
| 16:45 | 305.01 | 305.32 | 305.01 | 305.32 | 60.5K |
| 16:50 | 305.35 | 305.35 | 305.16 | 305.16 | 16.9K |
| 16:55 | 305.07 | 305.14 | 305.01 | 305.07 | 20.3K |
| 17:00 | 305.00 | 305.00 | 304.74 | 304.76 | 25.3K |
| 17:05 | 304.88 | 304.88 | 304.79 | 304.82 | 27.8K |
| 17:10 | 304.62 | 304.62 | 304.55 | 304.56 | 26.1K |
| 17:15 | 304.55 | 304.69 | 304.55 | 304.61 | 25.1K |
| 17:20 | 304.56 | 304.59 | 304.28 | 304.28 | 29.6K |
| 17:25 | 304.44 | 304.49 | 304.38 | 304.41 | 53.7K |
| 17:30 | 304.39 | 304.39 | 304.39 | 304.39 | 1,708.9K |