308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 300.81 | 300.85 | 293.75 | 293.75 | 171.8K |
| 09:05 | 293.52 | 294.98 | 293.46 | 294.98 | 156.3K |
| 09:10 | 295.80 | 296.27 | 295.60 | 295.60 | 192.2K |
| 09:15 | 295.20 | 295.90 | 295.08 | 295.08 | 58.1K |
| 09:20 | 295.91 | 297.40 | 295.91 | 297.40 | 33.9K |
| 09:25 | 297.62 | 298.71 | 297.62 | 298.46 | 28.8K |
| 09:30 | 298.93 | 299.43 | 298.93 | 299.43 | 35.4K |
| 09:35 | 299.81 | 300.19 | 299.12 | 299.12 | 72.8K |
| 09:40 | 298.72 | 298.93 | 298.27 | 298.27 | 35.5K |
| 09:45 | 298.41 | 298.74 | 298.41 | 298.74 | 66.9K |
| 09:50 | 297.91 | 297.91 | 297.36 | 297.49 | 30.4K |
| 09:55 | 297.49 | 298.44 | 297.49 | 298.44 | 29.2K |
| 10:00 | 298.28 | 298.28 | 297.60 | 297.94 | 58.6K |
| 10:05 | 298.08 | 298.41 | 298.00 | 298.41 | 25.6K |
| 10:10 | 298.56 | 298.94 | 298.52 | 298.94 | 25.6K |
| 10:15 | 298.80 | 299.69 | 298.80 | 299.69 | 19.4K |
| 10:20 | 299.76 | 299.80 | 299.38 | 299.38 | 22.1K |
| 10:25 | 299.58 | 299.95 | 299.58 | 299.74 | 43.6K |
| 10:30 | 299.53 | 299.88 | 299.53 | 299.88 | 20.2K |
| 10:35 | 299.93 | 300.67 | 299.93 | 300.67 | 24.8K |
| 10:40 | 301.09 | 301.09 | 300.42 | 300.42 | 30.1K |
| 10:45 | 300.52 | 300.52 | 300.34 | 300.50 | 16.2K |
| 10:50 | 300.35 | 300.43 | 300.07 | 300.07 | 16.2K |
| 10:55 | 300.11 | 300.32 | 299.95 | 300.32 | 10.6K |
| 11:00 | 300.45 | 300.64 | 300.45 | 300.54 | 18.7K |
| 11:05 | 300.39 | 300.39 | 300.07 | 300.07 | 21.7K |
| 11:10 | 300.06 | 300.06 | 299.60 | 299.73 | 14.4K |
| 11:15 | 299.72 | 299.72 | 299.32 | 299.48 | 39.2K |
| 11:20 | 299.52 | 299.71 | 299.38 | 299.71 | 12.7K |
| 11:25 | 299.52 | 299.87 | 299.48 | 299.79 | 8.1K |
| 11:30 | 299.70 | 300.08 | 299.70 | 300.03 | 8.6K |
| 11:35 | 300.12 | 300.30 | 300.09 | 300.30 | 7.5K |
| 11:40 | 300.51 | 300.51 | 300.42 | 300.48 | 29.4K |
| 11:45 | 300.38 | 300.38 | 299.15 | 299.15 | 82.6K |
| 11:50 | 299.34 | 299.34 | 299.14 | 299.14 | 19.5K |
| 11:55 | 299.15 | 299.61 | 299.15 | 299.28 | 73.6K |
| 12:00 | 299.19 | 299.48 | 299.19 | 299.48 | 17.4K |
| 12:05 | 299.66 | 299.66 | 298.82 | 299.12 | 20.3K |
| 12:10 | 299.21 | 299.59 | 298.70 | 298.70 | 19.9K |
| 12:15 | 298.62 | 298.99 | 298.62 | 298.99 | 38.5K |
| 12:20 | 298.93 | 298.93 | 298.22 | 298.47 | 26.1K |
| 12:25 | 298.39 | 298.56 | 298.15 | 298.25 | 15.2K |
| 12:30 | 298.07 | 298.22 | 298.07 | 298.17 | 22.0K |
| 12:35 | 298.15 | 298.27 | 298.15 | 298.15 | 6.9K |
| 12:40 | 298.01 | 298.25 | 298.00 | 298.25 | 10.5K |
| 12:45 | 298.32 | 298.35 | 297.70 | 297.70 | 11.1K |
| 12:50 | 297.64 | 297.89 | 297.32 | 297.32 | 62.6K |
| 12:55 | 297.46 | 297.57 | 297.46 | 297.55 | 6.0K |
| 13:00 | 297.47 | 297.47 | 297.21 | 297.21 | 43.9K |
| 13:05 | 297.18 | 297.23 | 297.03 | 297.06 | 25.0K |
| 13:10 | 296.97 | 297.08 | 296.92 | 297.08 | 15.0K |
| 13:15 | 297.25 | 297.48 | 297.23 | 297.48 | 8.0K |
| 13:20 | 297.60 | 297.74 | 297.55 | 297.56 | 31.3K |
| 13:25 | 297.57 | 297.57 | 297.37 | 297.38 | 11.0K |
| 13:30 | 297.47 | 297.47 | 296.96 | 296.96 | 14.0K |
| 13:35 | 296.98 | 296.98 | 296.62 | 296.67 | 24.3K |
| 13:40 | 296.73 | 296.77 | 296.70 | 296.74 | 14.5K |
| 13:45 | 296.80 | 296.92 | 296.80 | 296.92 | 14.8K |
| 13:50 | 296.97 | 297.12 | 296.79 | 296.79 | 6.7K |
| 13:55 | 296.73 | 296.77 | 296.25 | 296.25 | 22.7K |
| 14:00 | 296.38 | 296.59 | 296.35 | 296.53 | 30.3K |
| 14:05 | 296.70 | 296.70 | 296.53 | 296.68 | 10.1K |
| 14:10 | 296.88 | 297.32 | 296.88 | 297.32 | 15.7K |
| 14:15 | 297.65 | 297.83 | 297.42 | 297.83 | 18.5K |
| 14:20 | 297.86 | 297.86 | 297.52 | 297.64 | 11.3K |
| 14:25 | 297.39 | 297.46 | 297.27 | 297.29 | 15.7K |
| 14:30 | 297.09 | 297.09 | 296.71 | 296.80 | 17.3K |
| 14:35 | 296.68 | 296.68 | 296.49 | 296.50 | 37.8K |
| 14:40 | 296.69 | 296.73 | 296.51 | 296.51 | 16.3K |
| 14:45 | 296.44 | 296.44 | 296.01 | 296.15 | 26.1K |
| 14:50 | 296.44 | 296.86 | 296.40 | 296.86 | 11.3K |
| 14:55 | 296.84 | 296.85 | 296.52 | 296.61 | 16.4K |
| 15:00 | 296.53 | 296.53 | 296.14 | 296.38 | 38.4K |
| 15:05 | 296.42 | 296.52 | 296.31 | 296.31 | 10.4K |
| 15:10 | 296.52 | 296.71 | 296.29 | 296.29 | 27.5K |
| 15:15 | 296.35 | 296.35 | 296.28 | 296.28 | 28.1K |
| 15:20 | 296.21 | 296.21 | 295.74 | 295.88 | 23.1K |
| 15:25 | 295.92 | 296.45 | 295.92 | 296.39 | 22.1K |
| 15:30 | 296.25 | 298.04 | 296.25 | 298.04 | 31.3K |
| 15:35 | 298.24 | 298.32 | 297.76 | 298.32 | 17.9K |
| 15:40 | 298.68 | 298.68 | 297.52 | 297.52 | 15.0K |
| 15:45 | 297.33 | 297.33 | 296.48 | 296.76 | 46.2K |
| 15:50 | 296.72 | 297.15 | 296.72 | 297.05 | 18.3K |
| 15:55 | 296.78 | 296.78 | 296.43 | 296.67 | 20.0K |
| 16:00 | 296.76 | 296.76 | 296.10 | 296.14 | 52.6K |
| 16:05 | 295.83 | 296.13 | 295.83 | 296.02 | 56.5K |
| 16:10 | 295.46 | 295.46 | 294.75 | 294.75 | 37.1K |
| 16:15 | 295.03 | 295.89 | 295.03 | 295.41 | 503.6K |
| 16:20 | 295.20 | 295.50 | 295.20 | 295.50 | 76.6K |
| 16:25 | 295.37 | 295.99 | 295.37 | 295.94 | 113.9K |
| 16:30 | 296.01 | 296.33 | 295.99 | 296.33 | 133.8K |
| 16:35 | 296.09 | 296.16 | 295.79 | 296.16 | 45.1K |
| 16:40 | 296.32 | 296.54 | 296.19 | 296.48 | 24.5K |
| 16:45 | 296.47 | 296.47 | 295.83 | 295.83 | 36.4K |
| 16:50 | 295.65 | 295.65 | 295.33 | 295.33 | 112.8K |
| 16:55 | 295.46 | 295.79 | 295.46 | 295.62 | 109.7K |
| 17:00 | 295.66 | 295.73 | 295.61 | 295.64 | 28.5K |
| 17:05 | 295.61 | 295.61 | 294.81 | 295.12 | 38.4K |
| 17:10 | 294.97 | 295.93 | 294.97 | 295.93 | 61.9K |
| 17:15 | 295.91 | 296.17 | 295.91 | 296.17 | 43.5K |
| 17:20 | 296.21 | 296.34 | 296.21 | 296.34 | 52.0K |
| 17:25 | 296.39 | 296.68 | 296.34 | 296.34 | 46.5K |
| 17:30 | 295.63 | 295.63 | 295.63 | 295.63 | 1,798.7K |