308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 317.14 | 317.44 | 317.00 | 317.12 | 81.3K |
| 09:05 | 316.79 | 317.33 | 316.79 | 316.97 | 30.1K |
| 09:10 | 317.28 | 318.06 | 317.28 | 317.84 | 42.5K |
| 09:15 | 317.77 | 318.11 | 317.62 | 317.62 | 22.4K |
| 09:20 | 317.60 | 317.92 | 317.59 | 317.84 | 36.5K |
| 09:25 | 317.65 | 318.33 | 317.65 | 318.33 | 41.5K |
| 09:30 | 318.14 | 318.63 | 318.14 | 318.63 | 21.3K |
| 09:35 | 318.76 | 319.00 | 318.72 | 319.00 | 21.2K |
| 09:40 | 318.88 | 319.21 | 318.88 | 319.18 | 13.7K |
| 09:45 | 319.08 | 319.08 | 318.88 | 319.08 | 11.5K |
| 09:50 | 318.88 | 319.21 | 318.82 | 318.82 | 33.4K |
| 09:55 | 318.67 | 318.67 | 318.52 | 318.52 | 12.3K |
| 10:00 | 318.56 | 318.60 | 318.28 | 318.28 | 21.2K |
| 10:05 | 318.16 | 318.39 | 318.16 | 318.39 | 15.0K |
| 10:10 | 318.60 | 318.60 | 317.91 | 317.91 | 39.3K |
| 10:15 | 317.89 | 317.95 | 317.83 | 317.83 | 18.9K |
| 10:20 | 317.76 | 317.95 | 317.76 | 317.95 | 22.8K |
| 10:25 | 318.07 | 318.07 | 317.84 | 318.06 | 12.9K |
| 10:30 | 318.03 | 318.03 | 317.72 | 317.82 | 19.6K |
| 10:35 | 317.79 | 317.79 | 317.45 | 317.45 | 29.2K |
| 10:40 | 317.61 | 317.89 | 317.61 | 317.89 | 19.1K |
| 10:45 | 317.91 | 317.91 | 317.71 | 317.79 | 9.5K |
| 10:50 | 317.75 | 317.80 | 317.66 | 317.66 | 13.2K |
| 10:55 | 317.71 | 317.94 | 317.64 | 317.91 | 18.8K |
| 11:00 | 317.84 | 318.47 | 317.84 | 318.47 | 29.5K |
| 11:05 | 318.42 | 318.55 | 318.41 | 318.41 | 22.0K |
| 11:10 | 318.33 | 318.38 | 318.33 | 318.38 | 15.2K |
| 11:15 | 318.38 | 318.70 | 318.38 | 318.70 | 10.6K |
| 11:20 | 318.97 | 318.97 | 318.80 | 318.83 | 14.9K |
| 11:25 | 318.73 | 318.79 | 318.59 | 318.78 | 39.2K |
| 11:30 | 319.11 | 319.11 | 318.90 | 319.05 | 22.5K |
| 11:35 | 319.04 | 319.18 | 319.04 | 319.18 | 33.6K |
| 11:40 | 319.31 | 319.40 | 319.15 | 319.15 | 29.9K |
| 11:45 | 319.02 | 319.30 | 318.98 | 319.30 | 23.0K |
| 11:50 | 319.41 | 319.41 | 319.19 | 319.19 | 30.4K |
| 11:55 | 319.24 | 319.36 | 319.24 | 319.31 | 10.9K |
| 12:00 | 319.23 | 319.78 | 319.23 | 319.78 | 21.5K |
| 12:05 | 319.85 | 319.92 | 319.81 | 319.81 | 13.7K |
| 12:10 | 319.91 | 320.01 | 319.87 | 319.87 | 15.9K |
| 12:15 | 319.93 | 320.02 | 319.93 | 320.02 | 28.1K |
| 12:20 | 320.00 | 320.00 | 319.90 | 319.91 | 6.8K |
| 12:25 | 320.00 | 320.00 | 319.76 | 319.76 | 7.0K |
| 12:30 | 319.76 | 319.85 | 319.57 | 319.57 | 5.2K |
| 12:35 | 319.59 | 319.84 | 319.55 | 319.84 | 17.5K |
| 12:40 | 319.89 | 320.10 | 319.89 | 320.10 | 42.0K |
| 12:45 | 320.10 | 320.19 | 320.08 | 320.10 | 7.9K |
| 12:50 | 320.07 | 320.25 | 320.07 | 320.20 | 11.9K |
| 12:55 | 320.20 | 320.20 | 319.83 | 319.83 | 7.9K |
| 13:00 | 319.78 | 319.99 | 319.78 | 319.89 | 31.7K |
| 13:05 | 319.86 | 319.86 | 319.70 | 319.75 | 7.7K |
| 13:10 | 319.77 | 319.89 | 319.77 | 319.88 | 21.7K |
| 13:15 | 319.87 | 320.14 | 319.87 | 320.09 | 18.5K |
| 13:20 | 320.05 | 320.05 | 319.83 | 319.95 | 7.4K |
| 13:25 | 319.88 | 319.88 | 318.97 | 318.97 | 30.8K |
| 13:30 | 319.28 | 319.34 | 319.17 | 319.34 | 10.0K |
| 13:35 | 319.29 | 319.32 | 319.26 | 319.26 | 5.2K |
| 13:40 | 319.31 | 319.60 | 319.31 | 319.60 | 6.7K |
| 13:45 | 319.64 | 319.97 | 319.64 | 319.97 | 3.9K |
| 13:50 | 319.99 | 320.05 | 319.96 | 320.05 | 4.5K |
| 13:55 | 320.07 | 320.10 | 319.98 | 320.10 | 4.1K |
| 14:00 | 320.17 | 320.27 | 320.17 | 320.17 | 7.6K |
| 14:05 | 320.22 | 320.24 | 320.18 | 320.18 | 3.3K |
| 14:10 | 320.01 | 320.02 | 319.83 | 319.83 | 18.7K |
| 14:15 | 319.83 | 319.93 | 319.83 | 319.89 | 11.3K |
| 14:20 | 319.85 | 319.85 | 319.73 | 319.73 | 7.1K |
| 14:25 | 319.71 | 319.73 | 319.61 | 319.73 | 5.5K |
| 14:30 | 319.74 | 320.09 | 319.74 | 320.05 | 10.4K |
| 14:35 | 320.13 | 320.13 | 320.04 | 320.09 | 18.2K |
| 14:40 | 320.10 | 320.53 | 320.10 | 320.53 | 5.4K |
| 14:45 | 320.53 | 320.53 | 320.35 | 320.42 | 5.9K |
| 14:50 | 320.35 | 320.35 | 320.19 | 320.19 | 5.8K |
| 14:55 | 320.07 | 320.07 | 319.98 | 320.02 | 9.3K |
| 15:00 | 319.99 | 320.15 | 319.99 | 320.08 | 5.2K |
| 15:05 | 320.08 | 320.24 | 320.00 | 320.24 | 11.1K |
| 15:10 | 320.42 | 320.57 | 320.39 | 320.39 | 21.4K |
| 15:15 | 320.33 | 320.47 | 320.33 | 320.44 | 9.8K |
| 15:20 | 320.21 | 320.45 | 320.21 | 320.45 | 23.1K |
| 15:25 | 320.71 | 321.03 | 320.71 | 321.03 | 28.1K |
| 15:30 | 321.06 | 321.07 | 320.89 | 320.89 | 15.5K |
| 15:35 | 320.85 | 320.85 | 320.61 | 320.61 | 4.4K |
| 15:40 | 320.52 | 320.59 | 320.36 | 320.57 | 19.5K |
| 15:45 | 320.55 | 320.89 | 320.55 | 320.89 | 10.6K |
| 15:50 | 320.73 | 320.73 | 320.64 | 320.64 | 9.7K |
| 15:55 | 320.68 | 321.14 | 320.68 | 321.14 | 16.4K |
| 16:00 | 321.29 | 321.37 | 321.29 | 321.37 | 19.1K |
| 16:05 | 321.34 | 321.60 | 321.26 | 321.60 | 21.6K |
| 16:10 | 321.60 | 321.95 | 321.60 | 321.95 | 89.8K |
| 16:15 | 321.98 | 321.98 | 321.74 | 321.74 | 46.2K |
| 16:20 | 321.66 | 321.66 | 321.37 | 321.37 | 15.4K |
| 16:25 | 321.27 | 321.27 | 320.87 | 320.87 | 10.8K |
| 16:30 | 320.95 | 320.95 | 320.86 | 320.86 | 13.4K |
| 16:35 | 320.81 | 320.81 | 320.37 | 320.45 | 29.5K |
| 16:40 | 320.52 | 320.53 | 320.39 | 320.53 | 19.0K |
| 16:45 | 320.57 | 320.70 | 320.41 | 320.41 | 10.4K |
| 16:50 | 320.70 | 321.03 | 320.70 | 320.92 | 17.8K |
| 16:55 | 320.90 | 321.38 | 320.87 | 321.38 | 32.7K |
| 17:00 | 321.44 | 321.56 | 321.44 | 321.56 | 76.7K |
| 17:05 | 321.69 | 321.69 | 321.47 | 321.48 | 15.6K |
| 17:10 | 321.53 | 321.68 | 321.53 | 321.53 | 24.5K |
| 17:15 | 321.55 | 321.55 | 321.02 | 321.02 | 23.8K |
| 17:20 | 321.04 | 321.12 | 320.86 | 321.09 | 39.8K |
| 17:25 | 321.09 | 321.31 | 321.09 | 321.31 | 62.1K |
| 17:30 | 321.32 | 321.32 | 321.32 | 321.32 | 1,868.2K |