308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 327.01 | 327.18 | 327.01 | 327.12 | 54.8K |
| 09:05 | 327.19 | 328.19 | 327.19 | 327.90 | 24.0K |
| 09:10 | 327.99 | 327.99 | 327.74 | 327.74 | 19.0K |
| 09:15 | 327.58 | 327.71 | 327.30 | 327.30 | 19.2K |
| 09:20 | 327.33 | 327.33 | 326.13 | 326.13 | 8.4K |
| 09:25 | 326.02 | 326.22 | 326.02 | 326.18 | 19.9K |
| 09:30 | 326.45 | 326.83 | 326.41 | 326.65 | 42.7K |
| 09:35 | 326.71 | 326.71 | 326.28 | 326.28 | 17.4K |
| 09:40 | 326.12 | 326.40 | 326.12 | 326.22 | 20.6K |
| 09:45 | 326.43 | 326.43 | 326.20 | 326.20 | 7.1K |
| 09:50 | 326.18 | 326.18 | 326.06 | 326.06 | 16.4K |
| 09:55 | 325.83 | 325.83 | 325.55 | 325.55 | 6.4K |
| 10:00 | 325.57 | 325.60 | 325.47 | 325.50 | 11.3K |
| 10:05 | 325.43 | 325.55 | 325.43 | 325.55 | 19.1K |
| 10:10 | 325.38 | 325.65 | 325.34 | 325.61 | 8.6K |
| 10:15 | 325.67 | 325.67 | 325.39 | 325.42 | 6.0K |
| 10:20 | 325.50 | 325.69 | 325.50 | 325.69 | 6.2K |
| 10:25 | 325.66 | 325.83 | 325.66 | 325.83 | 13.4K |
| 10:30 | 325.84 | 325.95 | 325.83 | 325.95 | 9.0K |
| 10:35 | 326.14 | 326.27 | 326.11 | 326.27 | 18.2K |
| 10:40 | 326.27 | 326.63 | 326.27 | 326.45 | 15.4K |
| 10:45 | 326.48 | 326.65 | 326.30 | 326.30 | 12.7K |
| 10:50 | 326.20 | 326.38 | 326.20 | 326.38 | 19.6K |
| 10:55 | 326.31 | 326.36 | 326.18 | 326.36 | 9.3K |
| 11:00 | 326.36 | 326.36 | 325.90 | 325.90 | 13.4K |
| 11:05 | 325.78 | 325.78 | 325.56 | 325.56 | 6.0K |
| 11:10 | 325.20 | 325.25 | 324.89 | 324.89 | 11.7K |
| 11:15 | 324.89 | 325.31 | 324.89 | 325.31 | 10.1K |
| 11:20 | 325.29 | 325.39 | 325.21 | 325.39 | 5.8K |
| 11:25 | 325.45 | 325.70 | 325.37 | 325.70 | 17.3K |
| 11:30 | 325.70 | 325.90 | 325.69 | 325.90 | 4.4K |
| 11:35 | 325.78 | 326.26 | 325.78 | 326.22 | 12.9K |
| 11:40 | 326.10 | 326.25 | 326.10 | 326.25 | 10.1K |
| 11:45 | 326.23 | 326.23 | 325.99 | 325.99 | 9.2K |
| 11:50 | 325.95 | 326.06 | 325.74 | 325.74 | 153.9K |
| 11:55 | 325.86 | 325.92 | 325.71 | 325.72 | 12.9K |
| 12:00 | 325.56 | 325.56 | 325.33 | 325.33 | 14.5K |
| 12:05 | 325.25 | 325.40 | 325.25 | 325.33 | 16.5K |
| 12:10 | 325.34 | 325.34 | 325.19 | 325.20 | 3.6K |
| 12:15 | 325.16 | 325.17 | 325.03 | 325.03 | 11.0K |
| 12:20 | 325.05 | 325.39 | 325.05 | 325.39 | 9.9K |
| 12:25 | 325.36 | 325.38 | 325.29 | 325.38 | 23.2K |
| 12:30 | 325.47 | 325.47 | 325.35 | 325.39 | 16.4K |
| 12:35 | 325.39 | 325.86 | 325.39 | 325.86 | 5.3K |
| 12:40 | 325.93 | 326.03 | 325.93 | 325.93 | 4.3K |
| 12:45 | 325.89 | 326.07 | 325.89 | 326.06 | 6.1K |
| 12:50 | 326.07 | 326.13 | 326.07 | 326.13 | 16.1K |
| 12:55 | 326.13 | 326.30 | 326.13 | 326.30 | 4.4K |
| 13:00 | 326.45 | 326.86 | 326.43 | 326.86 | 19.1K |
| 13:05 | 326.86 | 326.86 | 326.65 | 326.73 | 6.7K |
| 13:10 | 326.78 | 326.78 | 326.60 | 326.64 | 3.2K |
| 13:15 | 326.73 | 326.76 | 326.65 | 326.76 | 14.9K |
| 13:20 | 326.72 | 326.76 | 326.69 | 326.72 | 9.0K |
| 13:25 | 326.76 | 326.92 | 326.76 | 326.79 | 3.7K |
| 13:30 | 326.84 | 326.91 | 326.84 | 326.91 | 6.3K |
| 13:35 | 326.95 | 327.13 | 326.87 | 327.13 | 5.1K |
| 13:40 | 327.32 | 327.42 | 327.32 | 327.40 | 5.7K |
| 13:45 | 327.42 | 327.42 | 327.08 | 327.10 | 4.9K |
| 13:50 | 326.97 | 326.99 | 326.74 | 326.79 | 3.9K |
| 13:55 | 326.85 | 326.85 | 326.63 | 326.63 | 4.0K |
| 14:00 | 326.72 | 326.72 | 326.30 | 326.30 | 4.1K |
| 14:05 | 326.27 | 327.04 | 326.26 | 327.04 | 7.0K |
| 14:10 | 326.86 | 326.86 | 326.67 | 326.67 | 4.8K |
| 14:15 | 326.67 | 326.76 | 326.66 | 326.76 | 3.3K |
| 14:20 | 326.59 | 326.71 | 326.52 | 326.71 | 6.9K |
| 14:25 | 326.73 | 326.73 | 326.63 | 326.63 | 9.3K |
| 14:30 | 326.70 | 326.88 | 326.70 | 326.85 | 13.6K |
| 14:35 | 326.86 | 326.92 | 326.86 | 326.92 | 11.0K |
| 14:40 | 326.87 | 327.19 | 326.86 | 327.19 | 14.8K |
| 14:45 | 327.11 | 327.12 | 326.96 | 326.96 | 7.9K |
| 14:50 | 326.92 | 326.96 | 326.91 | 326.94 | 5.5K |
| 14:55 | 327.06 | 327.12 | 327.04 | 327.07 | 4.6K |
| 15:00 | 327.12 | 327.12 | 327.02 | 327.08 | 6.8K |
| 15:05 | 327.22 | 327.23 | 327.02 | 327.02 | 5.2K |
| 15:10 | 327.03 | 327.03 | 326.87 | 326.89 | 8.3K |
| 15:15 | 326.84 | 326.84 | 326.70 | 326.75 | 22.4K |
| 15:20 | 326.73 | 326.73 | 326.44 | 326.44 | 9.9K |
| 15:25 | 326.45 | 326.48 | 326.18 | 326.18 | 44.9K |
| 15:30 | 326.19 | 326.19 | 325.74 | 325.74 | 16.8K |
| 15:35 | 325.77 | 325.88 | 325.41 | 325.41 | 41.6K |
| 15:40 | 325.52 | 325.52 | 324.99 | 325.17 | 32.1K |
| 15:45 | 325.14 | 325.14 | 324.86 | 324.88 | 17.1K |
| 15:50 | 324.78 | 324.78 | 324.45 | 324.45 | 30.0K |
| 15:55 | 324.01 | 324.01 | 323.86 | 324.01 | 35.8K |
| 16:00 | 324.20 | 324.20 | 324.13 | 324.14 | 28.1K |
| 16:05 | 324.26 | 324.74 | 324.26 | 324.74 | 23.4K |
| 16:10 | 324.86 | 324.86 | 324.52 | 324.54 | 12.7K |
| 16:15 | 324.44 | 324.44 | 323.92 | 323.92 | 19.7K |
| 16:20 | 323.85 | 323.85 | 323.77 | 323.85 | 25.5K |
| 16:25 | 323.81 | 324.34 | 323.81 | 324.34 | 34.9K |
| 16:30 | 324.41 | 324.63 | 324.41 | 324.63 | 11.4K |
| 16:35 | 324.59 | 324.88 | 324.59 | 324.63 | 10.5K |
| 16:40 | 324.67 | 324.70 | 324.43 | 324.46 | 9.9K |
| 16:45 | 324.61 | 324.78 | 324.61 | 324.71 | 33.0K |
| 16:50 | 324.79 | 324.79 | 324.75 | 324.75 | 23.6K |
| 16:55 | 324.71 | 324.85 | 324.71 | 324.73 | 26.1K |
| 17:00 | 324.71 | 324.71 | 324.62 | 324.62 | 16.4K |
| 17:05 | 324.36 | 324.36 | 324.19 | 324.22 | 27.0K |
| 17:10 | 324.20 | 324.52 | 324.20 | 324.52 | 30.9K |
| 17:15 | 324.59 | 325.10 | 324.59 | 325.10 | 36.6K |
| 17:20 | 325.34 | 325.42 | 325.21 | 325.26 | 58.5K |
| 17:25 | 325.31 | 325.72 | 325.31 | 325.65 | 66.7K |
| 17:30 | 325.63 | 325.63 | 325.63 | 325.63 | 1,721.2K |