308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 310.25 | 310.46 | 309.65 | 310.10 | 208.7K |
| 09:05 | 309.98 | 311.51 | 309.98 | 311.51 | 118.5K |
| 09:10 | 311.39 | 311.63 | 310.56 | 311.63 | 78.5K |
| 09:15 | 311.65 | 311.71 | 311.47 | 311.64 | 21.9K |
| 09:20 | 311.36 | 311.62 | 311.30 | 311.62 | 33.5K |
| 09:25 | 311.61 | 311.61 | 311.17 | 311.23 | 40.6K |
| 09:30 | 311.43 | 311.43 | 311.13 | 311.21 | 80.4K |
| 09:35 | 311.16 | 311.73 | 311.16 | 311.73 | 31.4K |
| 09:40 | 312.06 | 312.86 | 312.06 | 312.75 | 39.5K |
| 09:45 | 312.88 | 312.88 | 312.30 | 312.30 | 23.9K |
| 09:50 | 312.22 | 312.39 | 312.15 | 312.15 | 15.6K |
| 09:55 | 312.28 | 312.40 | 312.07 | 312.14 | 32.1K |
| 10:00 | 312.04 | 312.12 | 311.70 | 312.12 | 31.9K |
| 10:05 | 312.17 | 312.40 | 311.95 | 312.38 | 39.7K |
| 10:10 | 312.52 | 313.06 | 312.52 | 313.06 | 56.8K |
| 10:15 | 313.05 | 313.47 | 312.99 | 313.47 | 109.5K |
| 10:20 | 313.69 | 313.69 | 312.96 | 312.96 | 23.5K |
| 10:25 | 313.18 | 313.18 | 312.96 | 313.16 | 16.4K |
| 10:30 | 313.32 | 313.44 | 313.32 | 313.38 | 22.8K |
| 10:35 | 313.46 | 313.59 | 313.44 | 313.50 | 26.5K |
| 10:40 | 313.62 | 313.62 | 312.85 | 313.09 | 65.4K |
| 10:45 | 313.28 | 313.49 | 313.28 | 313.49 | 27.6K |
| 10:50 | 313.70 | 313.83 | 313.35 | 313.35 | 29.3K |
| 10:55 | 313.38 | 313.94 | 313.37 | 313.86 | 38.5K |
| 11:00 | 313.80 | 313.89 | 313.71 | 313.89 | 68.5K |
| 11:05 | 313.97 | 314.00 | 313.76 | 313.76 | 16.4K |
| 11:10 | 313.71 | 314.10 | 313.71 | 314.10 | 20.0K |
| 11:15 | 313.99 | 314.32 | 313.99 | 314.30 | 30.8K |
| 11:20 | 314.39 | 314.56 | 314.31 | 314.56 | 33.0K |
| 11:25 | 314.52 | 314.55 | 314.02 | 314.02 | 21.0K |
| 11:30 | 314.01 | 314.01 | 313.82 | 313.82 | 64.3K |
| 11:35 | 313.87 | 314.35 | 313.87 | 314.33 | 28.6K |
| 11:40 | 314.31 | 314.31 | 314.04 | 314.16 | 25.7K |
| 11:45 | 314.24 | 314.47 | 314.19 | 314.47 | 20.3K |
| 11:50 | 314.39 | 314.50 | 314.18 | 314.18 | 14.6K |
| 11:55 | 314.19 | 314.19 | 313.91 | 313.94 | 22.9K |
| 12:00 | 314.27 | 314.27 | 314.15 | 314.24 | 16.4K |
| 12:05 | 314.27 | 314.35 | 314.12 | 314.12 | 14.5K |
| 12:10 | 313.93 | 314.14 | 313.93 | 314.14 | 14.7K |
| 12:15 | 314.09 | 314.09 | 313.88 | 313.88 | 16.4K |
| 12:20 | 313.72 | 313.85 | 313.71 | 313.83 | 12.1K |
| 12:25 | 313.81 | 313.92 | 313.69 | 313.76 | 9.3K |
| 12:30 | 313.88 | 313.88 | 313.72 | 313.84 | 28.4K |
| 12:35 | 313.73 | 313.73 | 313.50 | 313.58 | 29.7K |
| 12:40 | 313.64 | 313.67 | 313.59 | 313.66 | 16.4K |
| 12:45 | 313.66 | 313.66 | 313.59 | 313.62 | 15.0K |
| 12:50 | 313.73 | 313.73 | 313.54 | 313.54 | 4.3K |
| 12:55 | 313.51 | 313.57 | 313.46 | 313.46 | 5.9K |
| 13:00 | 313.51 | 313.56 | 313.02 | 313.28 | 35.8K |
| 13:05 | 313.48 | 313.81 | 313.48 | 313.78 | 26.1K |
| 13:10 | 313.73 | 313.77 | 313.63 | 313.77 | 9.0K |
| 13:15 | 313.91 | 314.21 | 313.91 | 314.21 | 23.0K |
| 13:20 | 314.08 | 314.41 | 314.05 | 314.41 | 18.9K |
| 13:25 | 314.40 | 315.27 | 314.40 | 315.27 | 32.5K |
| 13:30 | 315.26 | 315.26 | 314.89 | 314.94 | 25.9K |
| 13:35 | 314.96 | 315.16 | 314.93 | 314.99 | 37.6K |
| 13:40 | 314.98 | 314.98 | 314.75 | 314.91 | 33.3K |
| 13:45 | 314.91 | 315.01 | 314.91 | 315.01 | 17.0K |
| 13:50 | 315.06 | 315.24 | 315.06 | 315.14 | 27.2K |
| 13:55 | 315.16 | 315.22 | 315.00 | 315.05 | 6.8K |
| 14:00 | 315.10 | 315.32 | 315.10 | 315.32 | 12.4K |
| 14:05 | 315.40 | 315.53 | 315.40 | 315.47 | 12.5K |
| 14:10 | 315.53 | 315.63 | 315.52 | 315.57 | 17.0K |
| 14:15 | 315.33 | 315.50 | 315.10 | 315.43 | 20.9K |
| 14:20 | 315.37 | 315.40 | 315.29 | 315.29 | 7.8K |
| 14:25 | 315.29 | 315.34 | 315.22 | 315.24 | 17.7K |
| 14:30 | 315.19 | 315.19 | 314.89 | 314.89 | 15.6K |
| 14:35 | 314.92 | 314.94 | 314.42 | 314.42 | 34.2K |
| 14:40 | 314.09 | 314.49 | 314.09 | 314.39 | 30.4K |
| 14:45 | 314.56 | 315.09 | 314.56 | 315.02 | 24.5K |
| 14:50 | 314.96 | 315.04 | 314.86 | 314.86 | 11.6K |
| 14:55 | 314.73 | 314.99 | 314.73 | 314.99 | 17.2K |
| 15:00 | 314.76 | 314.78 | 314.73 | 314.78 | 17.0K |
| 15:05 | 314.77 | 314.77 | 314.44 | 314.44 | 14.9K |
| 15:10 | 314.38 | 314.44 | 314.32 | 314.44 | 7.7K |
| 15:15 | 314.39 | 314.78 | 314.39 | 314.71 | 18.3K |
| 15:20 | 314.83 | 315.14 | 314.83 | 315.12 | 10.9K |
| 15:25 | 315.28 | 315.80 | 315.28 | 315.80 | 44.2K |
| 15:30 | 315.69 | 315.69 | 315.24 | 315.46 | 28.9K |
| 15:35 | 315.38 | 315.55 | 315.19 | 315.19 | 21.6K |
| 15:40 | 315.17 | 315.43 | 315.17 | 315.43 | 15.5K |
| 15:45 | 315.46 | 316.07 | 315.46 | 315.88 | 35.0K |
| 15:50 | 315.84 | 316.19 | 315.84 | 316.01 | 25.3K |
| 15:55 | 316.05 | 316.56 | 316.01 | 316.56 | 46.4K |
| 16:00 | 316.42 | 316.71 | 316.42 | 316.42 | 30.5K |
| 16:05 | 316.71 | 316.89 | 316.71 | 316.87 | 42.7K |
| 16:10 | 316.90 | 317.34 | 316.90 | 317.34 | 28.8K |
| 16:15 | 317.32 | 317.73 | 317.32 | 317.62 | 31.0K |
| 16:20 | 317.92 | 318.03 | 317.92 | 317.93 | 54.5K |
| 16:25 | 317.75 | 317.81 | 317.56 | 317.56 | 25.4K |
| 16:30 | 317.58 | 317.68 | 317.55 | 317.65 | 18.5K |
| 16:35 | 317.62 | 317.62 | 317.04 | 317.04 | 21.4K |
| 16:40 | 316.90 | 316.94 | 316.74 | 316.84 | 17.0K |
| 16:45 | 316.80 | 316.97 | 316.79 | 316.80 | 18.7K |
| 16:50 | 316.58 | 316.58 | 316.12 | 316.12 | 20.8K |
| 16:55 | 316.08 | 316.50 | 316.08 | 316.50 | 44.3K |
| 17:00 | 316.45 | 316.45 | 316.25 | 316.25 | 46.2K |
| 17:05 | 316.27 | 316.74 | 316.27 | 316.46 | 29.3K |
| 17:10 | 316.58 | 316.59 | 316.26 | 316.32 | 31.3K |
| 17:15 | 316.49 | 316.49 | 316.34 | 316.46 | 24.4K |
| 17:20 | 316.60 | 316.73 | 316.44 | 316.44 | 40.3K |
| 17:25 | 316.55 | 317.01 | 316.54 | 316.95 | 44.0K |
| 17:30 | 316.93 | 316.93 | 316.93 | 316.93 | 1,518.8K |