308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 322.23 | 326.55 | 322.23 | 325.94 | 222.0K |
| 09:05 | 325.50 | 325.50 | 323.99 | 323.99 | 110.2K |
| 09:10 | 322.90 | 322.94 | 321.85 | 321.85 | 57.6K |
| 09:15 | 322.26 | 322.26 | 321.66 | 321.66 | 137.3K |
| 09:20 | 321.16 | 321.16 | 318.92 | 318.92 | 38.9K |
| 09:25 | 318.62 | 319.89 | 318.62 | 319.57 | 58.0K |
| 09:30 | 319.38 | 319.98 | 319.22 | 319.22 | 51.3K |
| 09:35 | 319.64 | 319.64 | 317.96 | 318.57 | 46.3K |
| 09:40 | 318.38 | 318.73 | 318.18 | 318.37 | 32.1K |
| 09:45 | 318.42 | 319.07 | 318.42 | 319.07 | 31.8K |
| 09:50 | 319.15 | 319.59 | 319.02 | 319.02 | 35.0K |
| 09:55 | 319.34 | 319.34 | 318.68 | 318.68 | 80.7K |
| 10:00 | 318.73 | 318.80 | 318.26 | 318.26 | 84.9K |
| 10:05 | 318.51 | 318.51 | 317.78 | 317.88 | 30.3K |
| 10:10 | 317.71 | 317.71 | 317.14 | 317.44 | 37.9K |
| 10:15 | 317.59 | 317.59 | 317.18 | 317.47 | 21.0K |
| 10:20 | 317.28 | 317.34 | 316.78 | 316.78 | 28.8K |
| 10:25 | 316.91 | 317.12 | 316.82 | 316.82 | 36.9K |
| 10:30 | 316.98 | 317.13 | 316.64 | 317.13 | 102.1K |
| 10:35 | 317.36 | 317.42 | 317.23 | 317.42 | 27.8K |
| 10:40 | 317.43 | 317.43 | 317.04 | 317.11 | 28.7K |
| 10:45 | 317.19 | 317.19 | 316.98 | 316.98 | 25.2K |
| 10:50 | 317.01 | 317.25 | 316.99 | 317.08 | 31.3K |
| 10:55 | 316.57 | 316.57 | 315.79 | 315.79 | 74.7K |
| 11:00 | 315.74 | 315.74 | 313.90 | 313.90 | 57.4K |
| 11:05 | 313.96 | 313.96 | 312.84 | 312.90 | 93.4K |
| 11:10 | 312.29 | 312.29 | 311.11 | 311.11 | 75.7K |
| 11:15 | 311.41 | 312.00 | 311.41 | 311.93 | 101.2K |
| 11:20 | 311.92 | 312.30 | 311.80 | 312.30 | 17.7K |
| 11:25 | 312.28 | 312.92 | 312.28 | 312.92 | 34.1K |
| 11:30 | 312.79 | 313.34 | 312.79 | 313.34 | 49.1K |
| 11:35 | 313.51 | 314.55 | 313.51 | 314.47 | 67.0K |
| 11:40 | 314.13 | 314.13 | 313.86 | 314.04 | 27.2K |
| 11:45 | 314.10 | 314.10 | 313.95 | 314.02 | 30.4K |
| 11:50 | 314.06 | 314.77 | 314.06 | 314.77 | 29.9K |
| 11:55 | 315.08 | 315.25 | 314.76 | 315.25 | 12.8K |
| 12:00 | 315.38 | 315.60 | 315.36 | 315.42 | 27.9K |
| 12:05 | 315.22 | 315.36 | 314.73 | 314.73 | 46.9K |
| 12:10 | 314.53 | 314.71 | 314.52 | 314.52 | 27.7K |
| 12:15 | 314.56 | 315.07 | 314.56 | 315.03 | 44.9K |
| 12:20 | 315.10 | 315.38 | 315.10 | 315.38 | 20.5K |
| 12:25 | 315.46 | 315.77 | 315.46 | 315.75 | 21.7K |
| 12:30 | 315.50 | 315.51 | 315.42 | 315.50 | 32.4K |
| 12:35 | 315.49 | 316.22 | 315.49 | 316.22 | 15.7K |
| 12:40 | 316.13 | 316.14 | 316.08 | 316.08 | 7.0K |
| 12:45 | 316.06 | 316.23 | 316.03 | 316.04 | 16.0K |
| 12:50 | 316.08 | 316.26 | 315.87 | 316.01 | 12.0K |
| 12:55 | 315.85 | 315.87 | 315.73 | 315.87 | 14.4K |
| 13:00 | 315.94 | 316.03 | 315.79 | 315.86 | 67.0K |
| 13:05 | 316.05 | 316.26 | 315.69 | 315.69 | 30.6K |
| 13:10 | 315.64 | 315.79 | 315.64 | 315.66 | 24.3K |
| 13:15 | 315.70 | 315.93 | 315.61 | 315.93 | 15.9K |
| 13:20 | 315.90 | 315.94 | 315.56 | 315.69 | 23.3K |
| 13:25 | 315.60 | 315.91 | 315.60 | 315.91 | 17.1K |
| 13:30 | 315.75 | 316.21 | 315.75 | 316.18 | 18.9K |
| 13:35 | 316.30 | 316.30 | 316.22 | 316.29 | 20.4K |
| 13:40 | 316.26 | 316.39 | 316.03 | 316.03 | 13.8K |
| 13:45 | 316.03 | 316.35 | 316.03 | 316.35 | 28.8K |
| 13:50 | 316.42 | 316.53 | 316.26 | 316.26 | 16.1K |
| 13:55 | 316.29 | 317.09 | 316.29 | 317.09 | 9.2K |
| 14:00 | 317.03 | 317.37 | 317.03 | 317.08 | 13.1K |
| 14:05 | 316.87 | 317.38 | 316.87 | 317.38 | 8.4K |
| 14:10 | 317.48 | 317.88 | 317.48 | 317.88 | 15.8K |
| 14:15 | 318.28 | 318.28 | 318.03 | 318.03 | 41.8K |
| 14:20 | 317.99 | 318.01 | 317.85 | 318.00 | 32.9K |
| 14:25 | 317.94 | 318.04 | 317.85 | 317.98 | 27.3K |
| 14:30 | 317.95 | 318.21 | 317.54 | 318.21 | 18.5K |
| 14:35 | 318.25 | 318.82 | 318.25 | 318.62 | 19.4K |
| 14:40 | 318.77 | 319.07 | 318.43 | 319.07 | 76.1K |
| 14:45 | 318.81 | 319.69 | 318.72 | 319.69 | 33.1K |
| 14:50 | 319.44 | 319.47 | 319.24 | 319.47 | 16.2K |
| 14:55 | 319.50 | 319.58 | 319.38 | 319.38 | 13.8K |
| 15:00 | 319.29 | 319.59 | 319.29 | 319.55 | 15.5K |
| 15:05 | 319.49 | 319.49 | 319.18 | 319.18 | 37.7K |
| 15:10 | 319.29 | 319.49 | 319.22 | 319.49 | 44.5K |
| 15:15 | 319.47 | 319.52 | 319.12 | 319.12 | 52.9K |
| 15:20 | 319.43 | 320.19 | 319.43 | 320.17 | 22.4K |
| 15:25 | 320.07 | 320.25 | 319.72 | 319.72 | 30.0K |
| 15:30 | 319.54 | 319.68 | 319.23 | 319.23 | 39.5K |
| 15:35 | 319.48 | 319.67 | 319.45 | 319.45 | 27.1K |
| 15:40 | 319.47 | 319.99 | 319.47 | 319.86 | 30.8K |
| 15:45 | 319.79 | 319.79 | 318.75 | 318.89 | 27.2K |
| 15:50 | 318.62 | 318.62 | 318.23 | 318.38 | 56.1K |
| 15:55 | 318.48 | 318.48 | 318.25 | 318.36 | 19.7K |
| 16:00 | 318.08 | 318.44 | 318.08 | 318.38 | 26.4K |
| 16:05 | 318.36 | 318.36 | 317.82 | 318.17 | 32.6K |
| 16:10 | 318.26 | 318.28 | 318.02 | 318.18 | 33.8K |
| 16:15 | 318.44 | 319.32 | 318.44 | 319.09 | 60.8K |
| 16:20 | 319.38 | 319.38 | 319.08 | 319.08 | 43.1K |
| 16:25 | 319.18 | 319.40 | 319.18 | 319.35 | 59.7K |
| 16:30 | 319.68 | 319.88 | 319.41 | 319.41 | 24.0K |
| 16:35 | 319.47 | 319.61 | 319.18 | 319.18 | 51.4K |
| 16:40 | 319.18 | 319.32 | 318.81 | 318.81 | 64.8K |
| 16:45 | 318.78 | 319.46 | 318.78 | 319.40 | 68.1K |
| 16:50 | 319.33 | 319.33 | 318.78 | 319.10 | 41.0K |
| 16:55 | 319.18 | 319.23 | 318.89 | 318.92 | 39.6K |
| 17:00 | 318.78 | 318.95 | 318.76 | 318.95 | 51.3K |
| 17:05 | 318.96 | 318.96 | 318.76 | 318.76 | 43.2K |
| 17:10 | 318.72 | 318.96 | 318.40 | 318.40 | 58.3K |
| 17:15 | 318.39 | 319.44 | 318.39 | 319.44 | 62.3K |
| 17:20 | 319.40 | 319.63 | 319.37 | 319.63 | 63.1K |
| 17:25 | 319.52 | 319.92 | 319.48 | 319.92 | 65.8K |
| 17:30 | 319.51 | 319.51 | 319.51 | 319.51 | 2,560.1K |