308.90
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 318.60 | 321.78 | 318.60 | 320.00 | 176.1K |
| 09:05 | 320.92 | 320.92 | 319.03 | 320.15 | 87.6K |
| 09:10 | 319.99 | 319.99 | 319.46 | 319.78 | 45.3K |
| 09:15 | 319.71 | 319.71 | 319.08 | 319.08 | 55.6K |
| 09:20 | 318.74 | 318.74 | 318.19 | 318.30 | 74.2K |
| 09:25 | 318.18 | 318.35 | 318.01 | 318.01 | 53.0K |
| 09:30 | 317.67 | 317.95 | 317.27 | 317.34 | 105.0K |
| 09:35 | 317.32 | 317.32 | 316.74 | 316.74 | 35.5K |
| 09:40 | 316.72 | 316.74 | 316.07 | 316.07 | 56.5K |
| 09:45 | 316.00 | 316.86 | 316.00 | 316.76 | 42.8K |
| 09:50 | 316.94 | 318.04 | 316.94 | 318.04 | 39.0K |
| 09:55 | 317.24 | 317.41 | 317.00 | 317.41 | 36.4K |
| 10:00 | 317.34 | 317.34 | 317.10 | 317.10 | 26.9K |
| 10:05 | 316.56 | 317.46 | 316.56 | 317.33 | 36.4K |
| 10:10 | 317.27 | 317.27 | 316.35 | 316.35 | 10.1K |
| 10:15 | 316.28 | 316.28 | 315.76 | 316.18 | 10.5K |
| 10:20 | 316.20 | 316.20 | 315.62 | 315.62 | 37.4K |
| 10:25 | 315.60 | 316.35 | 315.60 | 315.89 | 29.8K |
| 10:30 | 315.88 | 316.25 | 315.88 | 316.25 | 26.5K |
| 10:35 | 316.51 | 316.51 | 315.69 | 315.80 | 23.9K |
| 10:40 | 315.75 | 315.79 | 315.51 | 315.51 | 13.2K |
| 10:45 | 315.40 | 315.66 | 315.00 | 315.00 | 16.7K |
| 10:50 | 314.75 | 315.05 | 314.69 | 315.05 | 17.7K |
| 10:55 | 314.91 | 315.02 | 314.91 | 314.97 | 13.6K |
| 11:00 | 315.00 | 315.00 | 314.72 | 314.97 | 20.8K |
| 11:05 | 315.15 | 315.15 | 314.31 | 314.31 | 35.4K |
| 11:10 | 314.27 | 314.27 | 313.77 | 313.90 | 30.4K |
| 11:15 | 313.96 | 314.10 | 313.96 | 314.05 | 42.1K |
| 11:20 | 314.14 | 314.28 | 314.10 | 314.28 | 19.0K |
| 11:25 | 314.37 | 314.37 | 314.13 | 314.27 | 25.3K |
| 11:30 | 314.20 | 314.33 | 314.15 | 314.15 | 12.5K |
| 11:35 | 314.15 | 314.15 | 313.92 | 313.92 | 17.0K |
| 11:40 | 313.94 | 313.94 | 313.62 | 313.62 | 34.8K |
| 11:45 | 313.69 | 313.76 | 313.52 | 313.76 | 17.0K |
| 11:50 | 313.83 | 313.83 | 313.47 | 313.47 | 15.9K |
| 11:55 | 313.46 | 313.55 | 313.46 | 313.52 | 18.8K |
| 12:00 | 313.18 | 313.26 | 313.15 | 313.26 | 20.5K |
| 12:05 | 313.24 | 313.24 | 312.70 | 312.78 | 24.9K |
| 12:10 | 312.85 | 313.13 | 312.85 | 313.13 | 8.3K |
| 12:15 | 313.21 | 313.21 | 313.00 | 313.10 | 12.4K |
| 12:20 | 313.19 | 313.30 | 313.13 | 313.30 | 11.0K |
| 12:25 | 313.24 | 313.55 | 313.24 | 313.55 | 10.7K |
| 12:30 | 313.61 | 313.71 | 313.57 | 313.71 | 12.2K |
| 12:35 | 313.47 | 313.85 | 313.47 | 313.85 | 14.2K |
| 12:40 | 313.93 | 314.18 | 313.93 | 314.06 | 14.8K |
| 12:45 | 314.11 | 314.11 | 313.79 | 313.85 | 15.9K |
| 12:50 | 313.84 | 313.84 | 313.65 | 313.79 | 10.7K |
| 12:55 | 313.77 | 313.77 | 313.54 | 313.73 | 35.6K |
| 13:00 | 313.97 | 314.35 | 313.97 | 314.35 | 29.0K |
| 13:05 | 314.37 | 314.37 | 314.23 | 314.23 | 19.7K |
| 13:10 | 314.35 | 314.44 | 314.29 | 314.29 | 12.2K |
| 13:15 | 314.15 | 314.17 | 313.87 | 313.87 | 19.5K |
| 13:20 | 313.78 | 313.84 | 313.78 | 313.80 | 38.6K |
| 13:25 | 313.77 | 313.77 | 313.68 | 313.68 | 10.0K |
| 13:30 | 313.81 | 314.12 | 313.81 | 314.12 | 19.8K |
| 13:35 | 314.06 | 314.18 | 314.00 | 314.18 | 9.3K |
| 13:40 | 314.13 | 314.36 | 314.02 | 314.02 | 17.5K |
| 13:45 | 313.83 | 313.83 | 313.67 | 313.81 | 16.0K |
| 13:50 | 313.90 | 314.18 | 313.90 | 314.01 | 9.8K |
| 13:55 | 314.05 | 314.05 | 313.82 | 313.82 | 11.5K |
| 14:00 | 313.65 | 313.89 | 313.65 | 313.89 | 11.4K |
| 14:05 | 314.00 | 314.00 | 313.77 | 313.77 | 8.9K |
| 14:10 | 313.58 | 313.58 | 313.40 | 313.47 | 12.5K |
| 14:15 | 313.42 | 313.42 | 313.13 | 313.13 | 11.0K |
| 14:20 | 313.08 | 313.22 | 312.97 | 312.97 | 14.3K |
| 14:25 | 312.99 | 312.99 | 312.80 | 312.89 | 16.3K |
| 14:30 | 312.87 | 313.06 | 312.63 | 312.63 | 11.8K |
| 14:35 | 312.64 | 312.68 | 312.35 | 312.36 | 25.4K |
| 14:40 | 312.42 | 312.43 | 312.33 | 312.43 | 21.9K |
| 14:45 | 312.20 | 312.20 | 311.78 | 311.78 | 37.1K |
| 14:50 | 311.82 | 311.82 | 311.32 | 311.32 | 25.4K |
| 14:55 | 311.25 | 311.25 | 310.95 | 311.19 | 31.1K |
| 15:00 | 311.14 | 311.14 | 310.67 | 310.67 | 43.8K |
| 15:05 | 310.73 | 310.73 | 310.36 | 310.40 | 112.4K |
| 15:10 | 310.10 | 310.10 | 309.90 | 309.90 | 43.9K |
| 15:15 | 310.01 | 310.27 | 310.01 | 310.07 | 12.7K |
| 15:20 | 310.04 | 310.04 | 309.73 | 309.93 | 36.8K |
| 15:25 | 309.87 | 309.87 | 309.52 | 309.52 | 92.0K |
| 15:30 | 309.36 | 309.47 | 309.11 | 309.11 | 72.7K |
| 15:35 | 309.10 | 309.79 | 308.99 | 309.79 | 55.5K |
| 15:40 | 309.65 | 310.58 | 309.65 | 310.58 | 44.8K |
| 15:45 | 310.92 | 310.92 | 309.96 | 309.96 | 59.2K |
| 15:50 | 309.78 | 309.97 | 309.34 | 309.97 | 38.2K |
| 15:55 | 309.91 | 310.49 | 309.91 | 310.49 | 14.9K |
| 16:00 | 310.15 | 310.15 | 309.78 | 309.93 | 47.0K |
| 16:05 | 309.95 | 309.95 | 309.51 | 309.51 | 36.9K |
| 16:10 | 309.33 | 309.60 | 309.33 | 309.50 | 77.0K |
| 16:15 | 309.68 | 310.39 | 309.62 | 310.39 | 82.1K |
| 16:20 | 310.43 | 310.52 | 310.17 | 310.45 | 49.9K |
| 16:25 | 310.55 | 310.61 | 310.39 | 310.54 | 52.9K |
| 16:30 | 310.36 | 310.49 | 310.34 | 310.49 | 48.6K |
| 16:35 | 310.46 | 310.52 | 310.16 | 310.16 | 22.8K |
| 16:40 | 309.97 | 309.99 | 309.88 | 309.92 | 40.2K |
| 16:45 | 309.93 | 309.93 | 309.29 | 309.29 | 116.5K |
| 16:50 | 308.97 | 308.97 | 308.54 | 308.54 | 31.6K |
| 16:55 | 308.24 | 308.24 | 308.10 | 308.22 | 28.5K |
| 17:00 | 308.41 | 308.41 | 308.00 | 308.14 | 62.7K |
| 17:05 | 308.14 | 308.50 | 308.13 | 308.13 | 51.4K |
| 17:10 | 308.16 | 308.66 | 308.16 | 308.66 | 49.2K |
| 17:15 | 308.68 | 309.28 | 308.68 | 309.16 | 46.8K |
| 17:20 | 309.28 | 309.28 | 309.07 | 309.15 | 58.4K |
| 17:25 | 309.01 | 309.01 | 308.80 | 308.85 | 79.2K |
| 17:30 | 308.95 | 308.95 | 308.95 | 308.95 | 2,105.9K |