308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 295.82 | 296.88 | 295.82 | 296.88 | 113.5K |
| 09:05 | 296.67 | 296.94 | 296.67 | 296.94 | 42.0K |
| 09:10 | 297.00 | 297.15 | 296.80 | 297.10 | 30.6K |
| 09:15 | 297.12 | 297.12 | 295.92 | 295.99 | 37.1K |
| 09:20 | 295.79 | 296.10 | 295.73 | 296.10 | 24.5K |
| 09:25 | 296.15 | 296.32 | 295.67 | 295.67 | 17.9K |
| 09:30 | 295.86 | 296.07 | 295.86 | 295.89 | 19.1K |
| 09:35 | 295.42 | 295.51 | 295.33 | 295.51 | 19.0K |
| 09:40 | 295.54 | 295.89 | 295.45 | 295.45 | 30.1K |
| 09:45 | 295.42 | 295.42 | 295.12 | 295.12 | 9.8K |
| 09:50 | 295.18 | 295.18 | 295.06 | 295.07 | 25.5K |
| 09:55 | 295.09 | 295.15 | 294.83 | 295.15 | 26.3K |
| 10:00 | 295.15 | 295.15 | 294.63 | 295.08 | 25.7K |
| 10:05 | 295.21 | 295.67 | 295.21 | 295.67 | 8.1K |
| 10:10 | 295.47 | 296.20 | 295.47 | 296.20 | 16.2K |
| 10:15 | 296.17 | 296.27 | 295.95 | 296.24 | 34.4K |
| 10:20 | 296.75 | 296.75 | 296.41 | 296.70 | 14.6K |
| 10:25 | 296.67 | 296.67 | 296.36 | 296.49 | 21.7K |
| 10:30 | 296.53 | 296.60 | 296.40 | 296.40 | 9.1K |
| 10:35 | 296.40 | 296.40 | 295.91 | 295.91 | 29.3K |
| 10:40 | 295.92 | 296.00 | 295.87 | 296.00 | 4.3K |
| 10:45 | 295.97 | 296.15 | 295.91 | 296.15 | 6.6K |
| 10:50 | 296.45 | 296.52 | 296.41 | 296.41 | 20.3K |
| 10:55 | 296.48 | 296.87 | 296.48 | 296.85 | 28.2K |
| 11:00 | 296.91 | 296.94 | 296.72 | 296.72 | 20.3K |
| 11:05 | 296.74 | 296.97 | 296.74 | 296.97 | 23.6K |
| 11:10 | 296.89 | 297.42 | 296.89 | 297.42 | 12.2K |
| 11:15 | 297.43 | 297.43 | 297.24 | 297.33 | 15.7K |
| 11:20 | 297.47 | 297.70 | 297.47 | 297.70 | 9.9K |
| 11:25 | 297.70 | 297.70 | 297.47 | 297.47 | 8.9K |
| 11:30 | 297.64 | 297.81 | 297.64 | 297.81 | 26.5K |
| 11:35 | 297.81 | 297.97 | 297.78 | 297.97 | 20.3K |
| 11:40 | 297.92 | 298.20 | 297.92 | 298.08 | 13.7K |
| 11:45 | 298.11 | 298.17 | 298.10 | 298.12 | 9.0K |
| 11:50 | 298.13 | 298.14 | 297.92 | 298.06 | 12.8K |
| 11:55 | 298.29 | 298.35 | 298.23 | 298.23 | 8.0K |
| 12:00 | 298.32 | 298.32 | 297.50 | 297.50 | 41.3K |
| 12:05 | 297.52 | 297.96 | 297.52 | 297.89 | 14.8K |
| 12:10 | 297.65 | 297.65 | 297.29 | 297.29 | 20.2K |
| 12:15 | 297.33 | 297.63 | 297.33 | 297.46 | 15.0K |
| 12:20 | 297.46 | 297.54 | 297.41 | 297.41 | 9.2K |
| 12:25 | 297.20 | 297.20 | 296.89 | 296.89 | 12.2K |
| 12:30 | 296.74 | 296.83 | 296.16 | 296.16 | 15.2K |
| 12:35 | 296.17 | 296.23 | 296.14 | 296.17 | 6.1K |
| 12:40 | 296.23 | 296.51 | 296.23 | 296.44 | 7.9K |
| 12:45 | 296.34 | 296.44 | 296.29 | 296.40 | 5.7K |
| 12:50 | 296.54 | 296.58 | 296.48 | 296.48 | 2.6K |
| 12:55 | 296.60 | 296.71 | 296.54 | 296.60 | 8.9K |
| 13:00 | 296.48 | 296.55 | 296.48 | 296.55 | 19.8K |
| 13:05 | 296.34 | 296.34 | 296.02 | 296.02 | 55.2K |
| 13:10 | 296.02 | 296.24 | 295.96 | 296.21 | 9.0K |
| 13:15 | 296.09 | 296.16 | 296.04 | 296.15 | 9.4K |
| 13:20 | 296.24 | 296.24 | 295.92 | 295.97 | 5.3K |
| 13:25 | 295.97 | 296.06 | 295.87 | 296.06 | 8.1K |
| 13:30 | 295.99 | 295.99 | 295.63 | 295.70 | 15.2K |
| 13:35 | 295.83 | 295.85 | 295.72 | 295.72 | 11.7K |
| 13:40 | 295.70 | 295.70 | 295.64 | 295.64 | 3.7K |
| 13:45 | 296.01 | 296.23 | 296.01 | 296.23 | 13.5K |
| 13:50 | 296.21 | 296.33 | 296.21 | 296.30 | 11.5K |
| 13:55 | 296.16 | 296.53 | 296.16 | 296.47 | 27.2K |
| 14:00 | 296.40 | 296.55 | 296.40 | 296.40 | 8.1K |
| 14:05 | 296.39 | 296.58 | 296.36 | 296.58 | 6.4K |
| 14:10 | 296.65 | 297.33 | 296.65 | 297.33 | 18.4K |
| 14:15 | 297.36 | 297.63 | 297.36 | 297.53 | 17.9K |
| 14:20 | 297.41 | 297.41 | 297.12 | 297.13 | 13.7K |
| 14:25 | 297.28 | 297.40 | 297.28 | 297.36 | 8.8K |
| 14:30 | 297.43 | 297.59 | 297.43 | 297.59 | 8.3K |
| 14:35 | 297.59 | 297.59 | 297.39 | 297.46 | 5.8K |
| 14:40 | 297.44 | 297.48 | 297.41 | 297.41 | 8.0K |
| 14:45 | 297.37 | 297.38 | 297.31 | 297.31 | 14.9K |
| 14:50 | 297.17 | 297.17 | 296.67 | 296.67 | 14.6K |
| 14:55 | 296.45 | 296.47 | 296.27 | 296.27 | 16.1K |
| 15:00 | 296.30 | 296.37 | 296.23 | 296.37 | 12.8K |
| 15:05 | 296.28 | 296.30 | 296.21 | 296.26 | 15.7K |
| 15:10 | 296.39 | 296.46 | 296.35 | 296.45 | 6.9K |
| 15:15 | 296.44 | 296.57 | 296.44 | 296.57 | 5.7K |
| 15:20 | 296.60 | 296.85 | 296.60 | 296.85 | 6.3K |
| 15:25 | 296.99 | 296.99 | 296.79 | 296.79 | 17.6K |
| 15:30 | 296.58 | 296.58 | 295.74 | 295.74 | 29.8K |
| 15:35 | 295.59 | 295.59 | 295.13 | 295.24 | 13.9K |
| 15:40 | 295.35 | 295.75 | 295.35 | 295.50 | 9.3K |
| 15:45 | 295.68 | 295.96 | 295.65 | 295.96 | 23.0K |
| 15:50 | 295.93 | 296.06 | 295.86 | 296.06 | 21.4K |
| 15:55 | 295.99 | 295.99 | 295.59 | 295.70 | 20.1K |
| 16:00 | 295.82 | 296.01 | 295.48 | 296.01 | 37.5K |
| 16:05 | 295.88 | 296.08 | 295.88 | 295.92 | 17.7K |
| 16:10 | 295.96 | 295.96 | 295.37 | 295.37 | 63.7K |
| 16:15 | 295.04 | 295.16 | 295.04 | 295.13 | 11.0K |
| 16:20 | 294.86 | 294.95 | 294.54 | 294.95 | 33.9K |
| 16:25 | 294.89 | 295.53 | 294.89 | 295.50 | 8.0K |
| 16:30 | 295.58 | 295.84 | 295.58 | 295.74 | 21.2K |
| 16:35 | 296.04 | 296.78 | 296.04 | 296.78 | 94.1K |
| 16:40 | 296.95 | 297.11 | 296.57 | 297.11 | 26.2K |
| 16:45 | 297.19 | 297.29 | 297.16 | 297.29 | 23.4K |
| 16:50 | 297.30 | 297.51 | 297.30 | 297.51 | 14.3K |
| 16:55 | 297.66 | 297.71 | 297.64 | 297.66 | 11.9K |
| 17:00 | 297.89 | 298.12 | 297.89 | 298.12 | 43.8K |
| 17:05 | 298.19 | 298.92 | 298.19 | 298.92 | 70.2K |
| 17:10 | 298.95 | 299.15 | 298.94 | 299.01 | 42.6K |
| 17:15 | 298.99 | 298.99 | 298.82 | 298.85 | 44.3K |
| 17:20 | 298.79 | 298.79 | 298.52 | 298.72 | 46.5K |
| 17:25 | 298.72 | 298.72 | 298.46 | 298.46 | 32.8K |
| 17:30 | 298.36 | 298.36 | 298.36 | 298.36 | 1,361.1K |