308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 293.44 | 293.44 | 292.22 | 292.22 | 305.3K |
| 09:05 | 292.14 | 292.17 | 290.76 | 290.76 | 84.5K |
| 09:10 | 290.75 | 291.00 | 290.72 | 290.72 | 66.0K |
| 09:15 | 290.84 | 291.22 | 290.12 | 290.12 | 75.9K |
| 09:20 | 289.85 | 290.12 | 289.53 | 289.63 | 82.7K |
| 09:25 | 289.69 | 289.94 | 289.69 | 289.71 | 41.1K |
| 09:30 | 290.05 | 290.05 | 289.68 | 289.68 | 71.4K |
| 09:35 | 289.39 | 290.32 | 289.39 | 290.17 | 31.7K |
| 09:40 | 290.30 | 290.69 | 290.30 | 290.35 | 14.7K |
| 09:45 | 290.42 | 290.74 | 290.22 | 290.71 | 54.5K |
| 09:50 | 290.52 | 290.95 | 290.52 | 290.95 | 15.7K |
| 09:55 | 291.10 | 291.45 | 290.97 | 291.45 | 21.3K |
| 10:00 | 291.58 | 291.58 | 291.46 | 291.55 | 22.3K |
| 10:05 | 291.31 | 291.31 | 290.79 | 290.79 | 63.3K |
| 10:10 | 290.40 | 290.45 | 290.28 | 290.44 | 29.4K |
| 10:15 | 290.34 | 290.53 | 290.31 | 290.39 | 57.6K |
| 10:20 | 290.26 | 290.26 | 289.85 | 289.85 | 23.9K |
| 10:25 | 289.52 | 289.71 | 289.52 | 289.71 | 24.0K |
| 10:30 | 289.82 | 289.82 | 289.65 | 289.65 | 15.2K |
| 10:35 | 289.54 | 289.54 | 289.21 | 289.45 | 34.7K |
| 10:40 | 289.47 | 289.65 | 289.47 | 289.65 | 84.9K |
| 10:45 | 289.65 | 289.89 | 289.65 | 289.80 | 8.9K |
| 10:50 | 289.96 | 290.32 | 289.91 | 290.32 | 37.2K |
| 10:55 | 290.30 | 290.30 | 289.87 | 289.87 | 5.8K |
| 11:00 | 289.92 | 289.92 | 289.36 | 289.36 | 20.2K |
| 11:05 | 289.50 | 289.61 | 289.50 | 289.52 | 20.9K |
| 11:10 | 289.49 | 289.66 | 289.49 | 289.66 | 61.5K |
| 11:15 | 289.66 | 290.27 | 289.66 | 290.24 | 53.5K |
| 11:20 | 290.25 | 290.38 | 290.14 | 290.38 | 45.3K |
| 11:25 | 290.41 | 290.42 | 290.18 | 290.42 | 21.0K |
| 11:30 | 290.55 | 290.85 | 290.50 | 290.85 | 43.9K |
| 11:35 | 290.74 | 290.74 | 290.50 | 290.56 | 29.5K |
| 11:40 | 290.56 | 290.56 | 290.41 | 290.41 | 39.2K |
| 11:45 | 290.30 | 290.31 | 289.78 | 289.78 | 26.2K |
| 11:50 | 289.86 | 289.88 | 289.58 | 289.58 | 23.0K |
| 11:55 | 289.44 | 289.71 | 289.43 | 289.71 | 62.1K |
| 12:00 | 289.69 | 289.91 | 289.36 | 289.36 | 25.4K |
| 12:05 | 289.27 | 289.49 | 289.09 | 289.09 | 45.0K |
| 12:10 | 288.70 | 288.70 | 288.31 | 288.31 | 22.2K |
| 12:15 | 288.58 | 288.86 | 288.58 | 288.73 | 54.1K |
| 12:20 | 288.88 | 289.40 | 288.88 | 289.21 | 29.8K |
| 12:25 | 289.24 | 289.60 | 289.24 | 289.53 | 12.3K |
| 12:30 | 289.50 | 289.50 | 289.30 | 289.40 | 7.1K |
| 12:35 | 289.38 | 289.38 | 289.27 | 289.33 | 14.1K |
| 12:40 | 289.41 | 289.41 | 289.22 | 289.23 | 15.7K |
| 12:45 | 289.12 | 290.04 | 289.12 | 290.04 | 11.3K |
| 12:50 | 290.01 | 290.13 | 289.98 | 290.00 | 15.7K |
| 12:55 | 290.23 | 290.35 | 290.11 | 290.35 | 43.3K |
| 13:00 | 290.39 | 290.87 | 290.39 | 290.87 | 85.5K |
| 13:05 | 290.87 | 290.87 | 290.79 | 290.80 | 34.5K |
| 13:10 | 290.83 | 291.10 | 290.83 | 291.10 | 49.9K |
| 13:15 | 291.12 | 291.63 | 291.12 | 291.63 | 15.3K |
| 13:20 | 291.46 | 291.49 | 291.31 | 291.31 | 20.9K |
| 13:25 | 291.35 | 291.35 | 290.95 | 290.95 | 46.9K |
| 13:30 | 290.92 | 291.01 | 290.92 | 291.01 | 28.4K |
| 13:35 | 290.97 | 291.14 | 290.97 | 291.06 | 19.6K |
| 13:40 | 291.24 | 291.60 | 291.24 | 291.60 | 16.2K |
| 13:45 | 291.59 | 291.96 | 291.52 | 291.96 | 23.5K |
| 13:50 | 292.00 | 292.14 | 292.00 | 292.05 | 11.3K |
| 13:55 | 291.88 | 291.98 | 291.88 | 291.98 | 7.1K |
| 14:00 | 291.84 | 292.07 | 291.84 | 291.96 | 19.4K |
| 14:05 | 291.94 | 292.34 | 291.94 | 292.22 | 21.5K |
| 14:10 | 292.18 | 292.18 | 291.79 | 291.79 | 12.5K |
| 14:15 | 291.93 | 291.93 | 291.74 | 291.85 | 23.2K |
| 14:20 | 291.73 | 292.07 | 291.73 | 292.05 | 21.8K |
| 14:25 | 292.06 | 292.55 | 292.06 | 292.52 | 11.5K |
| 14:30 | 292.51 | 292.51 | 292.24 | 292.24 | 15.4K |
| 14:35 | 292.31 | 292.75 | 292.31 | 292.75 | 8.3K |
| 14:40 | 292.79 | 292.81 | 292.70 | 292.77 | 18.7K |
| 14:45 | 292.77 | 293.07 | 292.77 | 292.89 | 40.8K |
| 14:50 | 293.03 | 293.07 | 292.81 | 292.81 | 15.2K |
| 14:55 | 292.79 | 292.98 | 292.79 | 292.98 | 15.2K |
| 15:00 | 293.01 | 293.15 | 292.96 | 293.01 | 17.9K |
| 15:05 | 293.09 | 293.40 | 293.05 | 293.40 | 8.0K |
| 15:10 | 293.43 | 293.67 | 293.43 | 293.66 | 20.8K |
| 15:15 | 293.67 | 293.88 | 293.64 | 293.84 | 28.4K |
| 15:20 | 293.82 | 293.84 | 293.70 | 293.70 | 10.1K |
| 15:25 | 293.64 | 293.64 | 293.26 | 293.26 | 16.9K |
| 15:30 | 293.20 | 293.20 | 292.37 | 292.37 | 33.3K |
| 15:35 | 291.97 | 292.31 | 291.97 | 292.17 | 31.3K |
| 15:40 | 292.08 | 292.08 | 291.46 | 291.53 | 23.7K |
| 15:45 | 291.19 | 291.63 | 291.19 | 291.49 | 27.5K |
| 15:50 | 291.46 | 292.04 | 291.46 | 292.04 | 32.4K |
| 15:55 | 292.22 | 293.25 | 292.22 | 293.25 | 25.8K |
| 16:00 | 293.41 | 293.89 | 293.41 | 293.71 | 53.6K |
| 16:05 | 293.56 | 293.89 | 293.56 | 293.89 | 17.0K |
| 16:10 | 294.03 | 294.03 | 293.68 | 293.68 | 59.4K |
| 16:15 | 293.82 | 293.82 | 293.22 | 293.22 | 21.1K |
| 16:20 | 293.03 | 293.03 | 292.29 | 292.29 | 16.3K |
| 16:25 | 292.28 | 292.28 | 292.00 | 292.01 | 12.2K |
| 16:30 | 291.88 | 292.52 | 291.88 | 292.52 | 28.3K |
| 16:35 | 292.73 | 292.73 | 292.53 | 292.62 | 14.5K |
| 16:40 | 292.67 | 292.89 | 292.46 | 292.46 | 22.5K |
| 16:45 | 292.64 | 292.64 | 292.53 | 292.53 | 17.6K |
| 16:50 | 292.71 | 292.71 | 292.11 | 292.12 | 19.5K |
| 16:55 | 292.33 | 292.39 | 292.15 | 292.15 | 13.8K |
| 17:00 | 292.45 | 292.86 | 292.45 | 292.86 | 62.0K |
| 17:05 | 292.82 | 292.82 | 292.60 | 292.69 | 82.5K |
| 17:10 | 292.77 | 293.19 | 292.77 | 293.13 | 60.1K |
| 17:15 | 293.03 | 293.33 | 293.03 | 293.33 | 22.6K |
| 17:20 | 293.40 | 293.40 | 293.07 | 293.32 | 35.9K |
| 17:25 | 293.24 | 293.53 | 293.24 | 293.24 | 39.2K |
| 17:30 | 293.26 | 293.26 | 293.26 | 293.26 | 2,469.8K |