308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 300.95 | 301.50 | 300.95 | 301.26 | 349.4K |
| 09:05 | 301.65 | 302.81 | 301.65 | 302.81 | 136.3K |
| 09:10 | 303.30 | 303.30 | 302.68 | 302.82 | 77.8K |
| 09:15 | 303.01 | 303.89 | 302.93 | 303.89 | 43.1K |
| 09:20 | 304.70 | 304.77 | 304.16 | 304.16 | 180.7K |
| 09:25 | 304.10 | 304.24 | 304.10 | 304.24 | 78.5K |
| 09:30 | 304.27 | 304.68 | 304.27 | 304.43 | 26.0K |
| 09:35 | 304.46 | 304.93 | 304.46 | 304.93 | 110.6K |
| 09:40 | 305.11 | 305.99 | 305.11 | 305.99 | 72.8K |
| 09:45 | 306.12 | 306.18 | 305.97 | 306.17 | 50.1K |
| 09:50 | 306.03 | 306.03 | 305.71 | 305.74 | 25.6K |
| 09:55 | 305.69 | 306.27 | 305.69 | 306.27 | 61.9K |
| 10:00 | 306.22 | 306.22 | 305.50 | 305.65 | 36.9K |
| 10:05 | 305.17 | 305.65 | 305.17 | 305.65 | 30.1K |
| 10:10 | 305.38 | 305.88 | 305.38 | 305.69 | 39.7K |
| 10:15 | 305.68 | 305.80 | 305.54 | 305.54 | 24.8K |
| 10:20 | 305.35 | 305.35 | 305.12 | 305.15 | 22.0K |
| 10:25 | 304.98 | 305.00 | 304.80 | 304.94 | 34.1K |
| 10:30 | 305.11 | 305.64 | 305.11 | 305.48 | 29.5K |
| 10:35 | 305.58 | 305.58 | 305.44 | 305.56 | 27.8K |
| 10:40 | 305.58 | 306.08 | 305.58 | 306.08 | 3.1K |
| 10:45 | 306.09 | 306.09 | 305.67 | 305.67 | 10.0K |
| 10:50 | 305.80 | 306.01 | 305.80 | 305.95 | 24.1K |
| 10:55 | 305.94 | 306.18 | 305.94 | 306.18 | 58.1K |
| 11:00 | 306.40 | 306.40 | 306.09 | 306.18 | 22.4K |
| 11:05 | 306.19 | 306.19 | 305.85 | 305.85 | 7.8K |
| 11:10 | 305.65 | 305.65 | 305.25 | 305.25 | 21.9K |
| 11:15 | 305.23 | 305.45 | 305.23 | 305.45 | 12.6K |
| 11:20 | 305.37 | 305.42 | 305.36 | 305.40 | 13.4K |
| 11:25 | 305.40 | 305.41 | 305.28 | 305.41 | 10.5K |
| 11:30 | 305.43 | 305.72 | 305.41 | 305.41 | 23.3K |
| 11:35 | 305.33 | 305.33 | 304.89 | 304.96 | 30.0K |
| 11:40 | 304.85 | 304.92 | 304.65 | 304.67 | 42.3K |
| 11:45 | 304.65 | 304.81 | 304.65 | 304.67 | 8.3K |
| 11:50 | 304.63 | 304.63 | 304.49 | 304.53 | 12.6K |
| 11:55 | 304.50 | 304.75 | 304.50 | 304.67 | 9.3K |
| 12:00 | 304.59 | 304.78 | 304.54 | 304.78 | 9.4K |
| 12:05 | 304.78 | 304.78 | 304.61 | 304.62 | 5.5K |
| 12:10 | 304.71 | 304.71 | 304.44 | 304.46 | 12.0K |
| 12:15 | 304.55 | 304.55 | 304.19 | 304.32 | 13.9K |
| 12:20 | 304.45 | 304.59 | 304.45 | 304.59 | 29.5K |
| 12:25 | 304.84 | 304.84 | 304.64 | 304.64 | 18.6K |
| 12:30 | 304.37 | 304.37 | 303.98 | 303.98 | 21.2K |
| 12:35 | 303.86 | 303.95 | 303.79 | 303.79 | 41.4K |
| 12:40 | 303.76 | 303.76 | 303.66 | 303.69 | 31.5K |
| 12:45 | 303.66 | 303.77 | 303.51 | 303.51 | 11.1K |
| 12:50 | 303.49 | 303.79 | 303.49 | 303.78 | 10.1K |
| 12:55 | 303.80 | 303.80 | 303.66 | 303.66 | 5.9K |
| 13:00 | 303.63 | 303.95 | 303.63 | 303.95 | 60.5K |
| 13:05 | 304.00 | 304.07 | 303.89 | 304.07 | 9.7K |
| 13:10 | 304.13 | 304.13 | 303.93 | 303.93 | 7.7K |
| 13:15 | 303.88 | 303.89 | 303.69 | 303.71 | 147.6K |
| 13:20 | 303.58 | 303.58 | 303.15 | 303.15 | 27.7K |
| 13:25 | 303.29 | 303.59 | 303.14 | 303.59 | 10.2K |
| 13:30 | 303.64 | 303.65 | 303.58 | 303.58 | 5.2K |
| 13:35 | 303.56 | 303.56 | 303.13 | 303.15 | 14.3K |
| 13:40 | 303.23 | 303.26 | 303.20 | 303.20 | 6.0K |
| 13:45 | 303.22 | 303.22 | 303.09 | 303.09 | 35.4K |
| 13:50 | 303.09 | 303.09 | 302.80 | 302.80 | 11.7K |
| 13:55 | 302.83 | 302.83 | 302.74 | 302.74 | 9.6K |
| 14:00 | 302.64 | 302.64 | 302.40 | 302.51 | 10.8K |
| 14:05 | 302.65 | 302.75 | 302.65 | 302.72 | 19.2K |
| 14:10 | 302.88 | 302.92 | 302.88 | 302.90 | 82.0K |
| 14:15 | 302.89 | 302.89 | 302.74 | 302.74 | 17.7K |
| 14:20 | 302.50 | 302.50 | 302.30 | 302.40 | 25.1K |
| 14:25 | 302.46 | 302.46 | 302.25 | 302.33 | 18.3K |
| 14:30 | 302.32 | 302.55 | 302.30 | 302.51 | 9.0K |
| 14:35 | 302.51 | 302.95 | 302.51 | 302.95 | 13.3K |
| 14:40 | 303.00 | 303.11 | 302.97 | 303.11 | 9.3K |
| 14:45 | 303.13 | 303.37 | 303.01 | 303.37 | 16.0K |
| 14:50 | 303.35 | 303.85 | 303.35 | 303.85 | 12.4K |
| 14:55 | 303.95 | 303.98 | 303.63 | 303.63 | 6.9K |
| 15:00 | 303.70 | 304.02 | 303.70 | 304.02 | 52.1K |
| 15:05 | 304.09 | 304.14 | 304.03 | 304.14 | 12.3K |
| 15:10 | 304.13 | 304.17 | 304.09 | 304.13 | 5.9K |
| 15:15 | 304.17 | 304.41 | 304.17 | 304.41 | 19.3K |
| 15:20 | 304.39 | 304.71 | 304.39 | 304.71 | 34.0K |
| 15:25 | 304.64 | 304.66 | 304.41 | 304.62 | 6.3K |
| 15:30 | 304.74 | 305.14 | 304.74 | 305.12 | 22.9K |
| 15:35 | 304.99 | 304.99 | 304.63 | 304.67 | 27.1K |
| 15:40 | 304.93 | 305.27 | 304.93 | 305.27 | 13.8K |
| 15:45 | 305.22 | 305.47 | 305.17 | 305.47 | 13.5K |
| 15:50 | 305.49 | 305.76 | 305.43 | 305.76 | 28.6K |
| 15:55 | 305.68 | 305.90 | 305.68 | 305.78 | 79.1K |
| 16:00 | 305.74 | 306.12 | 305.74 | 306.10 | 28.3K |
| 16:05 | 306.15 | 306.25 | 306.07 | 306.25 | 31.5K |
| 16:10 | 306.30 | 306.86 | 306.30 | 306.82 | 27.8K |
| 16:15 | 306.80 | 306.89 | 305.61 | 305.61 | 51.1K |
| 16:20 | 305.22 | 306.04 | 305.22 | 305.68 | 38.6K |
| 16:25 | 305.68 | 305.72 | 305.21 | 305.72 | 41.8K |
| 16:30 | 305.68 | 306.13 | 305.68 | 306.13 | 31.2K |
| 16:35 | 306.21 | 306.29 | 306.19 | 306.25 | 15.5K |
| 16:40 | 306.18 | 306.44 | 306.18 | 306.44 | 21.1K |
| 16:45 | 306.55 | 306.55 | 305.83 | 305.83 | 36.0K |
| 16:50 | 305.95 | 306.23 | 305.81 | 306.23 | 24.3K |
| 16:55 | 306.22 | 306.26 | 306.09 | 306.09 | 25.8K |
| 17:00 | 306.23 | 306.71 | 306.23 | 306.71 | 29.1K |
| 17:05 | 306.80 | 306.81 | 306.76 | 306.81 | 25.2K |
| 17:10 | 306.91 | 307.13 | 306.91 | 307.02 | 26.2K |
| 17:15 | 307.02 | 307.14 | 307.02 | 307.04 | 47.0K |
| 17:20 | 307.11 | 307.30 | 307.11 | 307.30 | 25.1K |
| 17:25 | 307.34 | 307.38 | 307.17 | 307.17 | 48.3K |
| 17:30 | 307.19 | 307.19 | 307.19 | 307.19 | 1,481.6K |