308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 299.42 | 299.86 | 299.42 | 299.74 | 54.6K |
| 09:05 | 299.51 | 299.62 | 299.03 | 299.16 | 69.3K |
| 09:10 | 298.98 | 299.07 | 298.08 | 298.08 | 27.9K |
| 09:15 | 297.89 | 297.89 | 297.04 | 297.04 | 41.9K |
| 09:20 | 296.61 | 296.78 | 296.45 | 296.45 | 51.7K |
| 09:25 | 296.70 | 297.04 | 296.70 | 296.93 | 44.3K |
| 09:30 | 296.88 | 297.22 | 296.84 | 297.15 | 40.3K |
| 09:35 | 297.17 | 297.97 | 297.17 | 297.96 | 21.4K |
| 09:40 | 297.88 | 297.88 | 297.46 | 297.46 | 14.9K |
| 09:45 | 297.72 | 298.19 | 297.72 | 297.95 | 87.0K |
| 09:50 | 298.00 | 298.00 | 297.51 | 297.51 | 34.1K |
| 09:55 | 297.61 | 297.72 | 297.45 | 297.45 | 81.2K |
| 10:00 | 297.42 | 297.42 | 297.17 | 297.29 | 51.1K |
| 10:05 | 297.38 | 298.00 | 297.38 | 297.88 | 35.5K |
| 10:10 | 297.90 | 298.10 | 297.89 | 297.89 | 32.1K |
| 10:15 | 297.90 | 298.04 | 297.90 | 297.91 | 19.0K |
| 10:20 | 298.10 | 298.15 | 297.97 | 298.13 | 20.0K |
| 10:25 | 298.19 | 298.19 | 297.99 | 297.99 | 24.2K |
| 10:30 | 297.93 | 298.32 | 297.93 | 298.24 | 28.8K |
| 10:35 | 298.47 | 298.92 | 298.47 | 298.92 | 25.1K |
| 10:40 | 298.86 | 298.93 | 298.60 | 298.93 | 16.0K |
| 10:45 | 299.04 | 299.71 | 299.04 | 299.71 | 44.5K |
| 10:50 | 299.85 | 299.95 | 299.85 | 299.87 | 30.1K |
| 10:55 | 299.96 | 299.96 | 299.76 | 299.95 | 23.4K |
| 11:00 | 299.88 | 300.18 | 299.87 | 300.18 | 117.3K |
| 11:05 | 300.15 | 300.28 | 300.12 | 300.12 | 49.3K |
| 11:10 | 299.99 | 300.09 | 299.90 | 300.09 | 73.0K |
| 11:15 | 299.93 | 300.01 | 299.88 | 300.01 | 18.6K |
| 11:20 | 300.13 | 300.40 | 300.09 | 300.40 | 15.6K |
| 11:25 | 300.39 | 300.46 | 300.38 | 300.46 | 16.0K |
| 11:30 | 300.45 | 300.78 | 300.38 | 300.78 | 11.9K |
| 11:35 | 300.80 | 300.91 | 300.79 | 300.91 | 8.0K |
| 11:40 | 300.88 | 300.88 | 300.24 | 300.24 | 25.0K |
| 11:45 | 300.34 | 300.34 | 300.09 | 300.09 | 25.2K |
| 11:50 | 300.11 | 300.16 | 300.11 | 300.11 | 14.7K |
| 11:55 | 300.08 | 300.24 | 300.08 | 300.23 | 23.2K |
| 12:00 | 300.48 | 300.76 | 300.48 | 300.76 | 22.7K |
| 12:05 | 300.77 | 300.77 | 300.36 | 300.41 | 26.7K |
| 12:10 | 300.38 | 300.45 | 300.38 | 300.45 | 52.3K |
| 12:15 | 300.60 | 301.08 | 300.60 | 301.06 | 17.1K |
| 12:20 | 301.06 | 301.28 | 301.06 | 301.28 | 17.2K |
| 12:25 | 301.31 | 301.55 | 301.24 | 301.55 | 8.4K |
| 12:30 | 301.56 | 301.81 | 301.54 | 301.81 | 24.6K |
| 12:35 | 301.81 | 302.28 | 301.81 | 302.28 | 20.6K |
| 12:40 | 302.39 | 302.71 | 302.39 | 302.71 | 20.4K |
| 12:45 | 302.80 | 303.08 | 302.80 | 303.02 | 183.5K |
| 12:50 | 302.88 | 302.97 | 302.71 | 302.88 | 16.8K |
| 12:55 | 302.99 | 303.15 | 302.99 | 303.09 | 29.6K |
| 13:00 | 303.06 | 303.22 | 302.88 | 302.88 | 78.2K |
| 13:05 | 302.94 | 303.37 | 302.94 | 303.37 | 27.1K |
| 13:10 | 303.40 | 303.40 | 303.19 | 303.27 | 14.7K |
| 13:15 | 303.28 | 303.35 | 303.28 | 303.35 | 11.9K |
| 13:20 | 303.27 | 303.30 | 303.11 | 303.18 | 28.0K |
| 13:25 | 303.18 | 303.25 | 303.15 | 303.23 | 22.5K |
| 13:30 | 303.23 | 303.23 | 303.04 | 303.04 | 15.8K |
| 13:35 | 303.04 | 303.15 | 303.04 | 303.09 | 18.4K |
| 13:40 | 303.04 | 303.06 | 302.97 | 302.98 | 18.5K |
| 13:45 | 302.96 | 303.26 | 302.96 | 303.24 | 14.6K |
| 13:50 | 303.24 | 303.24 | 303.10 | 303.19 | 32.9K |
| 13:55 | 303.16 | 303.19 | 303.09 | 303.19 | 16.3K |
| 14:00 | 303.29 | 303.29 | 303.11 | 303.22 | 24.3K |
| 14:05 | 303.23 | 303.52 | 303.23 | 303.42 | 90.2K |
| 14:10 | 303.45 | 303.55 | 303.05 | 303.05 | 35.9K |
| 14:15 | 302.96 | 303.39 | 302.96 | 303.39 | 21.2K |
| 14:20 | 303.36 | 303.61 | 303.33 | 303.59 | 26.8K |
| 14:25 | 303.27 | 303.27 | 303.08 | 303.12 | 32.7K |
| 14:30 | 303.13 | 303.13 | 302.95 | 303.08 | 50.8K |
| 14:35 | 303.08 | 303.08 | 302.81 | 302.83 | 34.8K |
| 14:40 | 302.80 | 302.80 | 302.54 | 302.54 | 24.4K |
| 14:45 | 302.49 | 302.65 | 302.17 | 302.17 | 105.7K |
| 14:50 | 302.20 | 302.25 | 302.02 | 302.25 | 34.5K |
| 14:55 | 302.23 | 302.56 | 302.20 | 302.56 | 31.2K |
| 15:00 | 302.49 | 302.49 | 301.68 | 301.68 | 40.8K |
| 15:05 | 301.57 | 302.04 | 301.57 | 302.04 | 23.4K |
| 15:10 | 302.15 | 302.16 | 302.05 | 302.05 | 21.0K |
| 15:15 | 302.05 | 302.21 | 302.05 | 302.16 | 27.9K |
| 15:20 | 302.24 | 302.24 | 302.08 | 302.08 | 44.7K |
| 15:25 | 302.05 | 302.12 | 302.05 | 302.07 | 18.1K |
| 15:30 | 302.19 | 302.31 | 302.19 | 302.31 | 23.8K |
| 15:35 | 302.39 | 302.68 | 302.39 | 302.68 | 13.9K |
| 15:40 | 302.69 | 302.92 | 302.69 | 302.92 | 15.1K |
| 15:45 | 303.02 | 303.32 | 303.02 | 303.32 | 14.5K |
| 15:50 | 303.20 | 303.20 | 302.86 | 302.86 | 36.3K |
| 15:55 | 302.88 | 302.88 | 302.84 | 302.85 | 14.8K |
| 16:00 | 303.01 | 303.36 | 303.01 | 303.24 | 31.3K |
| 16:05 | 303.26 | 303.38 | 303.26 | 303.36 | 10.8K |
| 16:10 | 303.43 | 303.47 | 303.04 | 303.11 | 27.6K |
| 16:15 | 303.12 | 303.12 | 302.84 | 302.84 | 17.5K |
| 16:20 | 302.86 | 302.86 | 302.74 | 302.79 | 16.0K |
| 16:25 | 302.67 | 303.13 | 302.67 | 303.11 | 25.7K |
| 16:30 | 303.10 | 303.13 | 302.75 | 302.75 | 26.6K |
| 16:35 | 302.76 | 302.88 | 302.76 | 302.88 | 13.1K |
| 16:40 | 302.85 | 302.87 | 302.70 | 302.74 | 43.1K |
| 16:45 | 302.90 | 303.14 | 302.90 | 303.12 | 21.8K |
| 16:50 | 303.11 | 303.11 | 303.01 | 303.06 | 17.4K |
| 16:55 | 302.98 | 303.36 | 302.98 | 303.12 | 23.0K |
| 17:00 | 302.96 | 303.24 | 302.96 | 303.24 | 41.5K |
| 17:05 | 303.44 | 303.62 | 303.44 | 303.62 | 93.7K |
| 17:10 | 303.58 | 303.70 | 303.58 | 303.64 | 32.3K |
| 17:15 | 303.67 | 303.71 | 303.53 | 303.53 | 23.0K |
| 17:20 | 303.52 | 303.70 | 303.43 | 303.69 | 31.0K |
| 17:25 | 303.66 | 303.71 | 303.52 | 303.54 | 60.6K |
| 17:30 | 303.55 | 303.55 | 303.55 | 303.55 | 2,105.0K |