308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 328.37 | 329.10 | 328.37 | 329.10 | 71.0K |
| 09:05 | 329.06 | 329.98 | 329.06 | 329.88 | 42.3K |
| 09:10 | 329.77 | 329.82 | 329.77 | 329.79 | 88.5K |
| 09:15 | 329.90 | 329.90 | 329.01 | 329.16 | 25.4K |
| 09:20 | 329.21 | 329.26 | 329.11 | 329.14 | 14.7K |
| 09:25 | 329.55 | 329.55 | 329.21 | 329.27 | 36.6K |
| 09:30 | 329.18 | 329.85 | 329.18 | 329.67 | 37.7K |
| 09:35 | 329.68 | 329.68 | 328.84 | 328.84 | 70.7K |
| 09:40 | 328.85 | 329.02 | 328.85 | 328.95 | 36.0K |
| 09:45 | 328.95 | 328.97 | 328.71 | 328.71 | 28.9K |
| 09:50 | 328.69 | 328.76 | 328.52 | 328.52 | 33.5K |
| 09:55 | 328.50 | 328.53 | 328.36 | 328.53 | 22.4K |
| 10:00 | 328.34 | 328.34 | 328.02 | 328.05 | 38.5K |
| 10:05 | 328.12 | 328.12 | 327.49 | 327.58 | 32.3K |
| 10:10 | 327.49 | 327.83 | 327.49 | 327.83 | 34.4K |
| 10:15 | 327.98 | 328.15 | 327.98 | 328.06 | 31.8K |
| 10:20 | 328.10 | 328.20 | 327.93 | 328.20 | 10.7K |
| 10:25 | 327.88 | 327.88 | 327.71 | 327.86 | 53.9K |
| 10:30 | 327.96 | 327.96 | 327.61 | 327.61 | 68.7K |
| 10:35 | 327.64 | 327.78 | 327.57 | 327.78 | 20.9K |
| 10:40 | 327.88 | 327.88 | 327.81 | 327.85 | 14.9K |
| 10:45 | 327.93 | 327.93 | 327.62 | 327.83 | 24.5K |
| 10:50 | 327.76 | 327.80 | 327.76 | 327.76 | 10.2K |
| 10:55 | 327.67 | 327.68 | 327.66 | 327.66 | 25.5K |
| 11:00 | 327.60 | 327.60 | 326.94 | 327.25 | 63.9K |
| 11:05 | 327.29 | 327.31 | 327.14 | 327.14 | 24.9K |
| 11:10 | 327.22 | 327.31 | 327.22 | 327.29 | 8.0K |
| 11:15 | 327.34 | 327.54 | 327.34 | 327.48 | 16.4K |
| 11:20 | 327.41 | 327.47 | 327.41 | 327.42 | 17.4K |
| 11:25 | 327.42 | 327.84 | 327.42 | 327.81 | 60.2K |
| 11:30 | 327.87 | 328.01 | 327.85 | 328.01 | 6.5K |
| 11:35 | 327.88 | 327.88 | 327.71 | 327.84 | 8.5K |
| 11:40 | 327.75 | 327.77 | 327.73 | 327.74 | 9.6K |
| 11:45 | 327.72 | 327.82 | 327.60 | 327.60 | 27.1K |
| 11:50 | 327.57 | 327.57 | 327.43 | 327.45 | 7.1K |
| 11:55 | 327.38 | 327.50 | 327.08 | 327.08 | 24.3K |
| 12:00 | 327.11 | 327.13 | 327.10 | 327.11 | 22.0K |
| 12:05 | 327.08 | 327.17 | 326.99 | 326.99 | 16.5K |
| 12:10 | 327.16 | 327.24 | 327.08 | 327.21 | 42.4K |
| 12:15 | 327.26 | 327.32 | 327.24 | 327.32 | 3.3K |
| 12:20 | 327.40 | 327.49 | 327.35 | 327.49 | 14.1K |
| 12:25 | 327.47 | 327.50 | 327.46 | 327.50 | 6.3K |
| 12:30 | 327.53 | 327.55 | 327.33 | 327.38 | 8.1K |
| 12:35 | 327.38 | 327.43 | 327.33 | 327.43 | 4.6K |
| 12:40 | 327.53 | 327.63 | 327.49 | 327.63 | 3.6K |
| 12:45 | 327.60 | 327.70 | 327.53 | 327.70 | 14.4K |
| 12:50 | 327.69 | 327.83 | 327.69 | 327.83 | 22.0K |
| 12:55 | 327.84 | 327.84 | 327.68 | 327.68 | 35.2K |
| 13:00 | 327.84 | 328.00 | 327.84 | 328.00 | 44.0K |
| 13:05 | 327.93 | 328.01 | 327.90 | 327.96 | 8.0K |
| 13:10 | 327.89 | 328.00 | 327.87 | 328.00 | 9.3K |
| 13:15 | 328.00 | 328.00 | 327.84 | 327.94 | 14.4K |
| 13:20 | 328.10 | 328.34 | 328.10 | 328.34 | 16.0K |
| 13:25 | 328.33 | 328.47 | 328.33 | 328.38 | 12.0K |
| 13:30 | 328.17 | 328.24 | 328.17 | 328.24 | 7.4K |
| 13:35 | 328.08 | 328.22 | 328.08 | 328.22 | 13.9K |
| 13:40 | 328.16 | 328.33 | 328.16 | 328.33 | 9.1K |
| 13:45 | 328.53 | 328.75 | 328.53 | 328.75 | 11.0K |
| 13:50 | 328.74 | 328.79 | 328.74 | 328.76 | 10.7K |
| 13:55 | 328.86 | 328.88 | 328.72 | 328.88 | 6.1K |
| 14:00 | 328.90 | 328.90 | 328.69 | 328.85 | 15.1K |
| 14:05 | 328.82 | 328.85 | 328.74 | 328.74 | 16.5K |
| 14:10 | 328.76 | 328.88 | 328.76 | 328.88 | 10.1K |
| 14:15 | 328.99 | 328.99 | 328.80 | 328.80 | 6.4K |
| 14:20 | 328.88 | 329.02 | 328.87 | 329.02 | 3.9K |
| 14:25 | 329.02 | 329.02 | 328.86 | 328.86 | 4.3K |
| 14:30 | 328.86 | 328.91 | 328.68 | 328.91 | 7.5K |
| 14:35 | 328.90 | 328.90 | 328.85 | 328.85 | 12.9K |
| 14:40 | 328.85 | 328.93 | 328.84 | 328.84 | 4.6K |
| 14:45 | 328.93 | 328.98 | 328.76 | 328.76 | 14.7K |
| 14:50 | 328.74 | 328.74 | 328.48 | 328.57 | 40.8K |
| 14:55 | 328.60 | 328.60 | 328.31 | 328.31 | 9.0K |
| 15:00 | 328.35 | 328.35 | 328.25 | 328.25 | 9.0K |
| 15:05 | 328.24 | 328.46 | 328.24 | 328.46 | 26.1K |
| 15:10 | 328.49 | 328.56 | 328.12 | 328.12 | 22.1K |
| 15:15 | 328.12 | 328.15 | 328.04 | 328.06 | 28.4K |
| 15:20 | 328.16 | 328.16 | 328.01 | 328.01 | 51.1K |
| 15:25 | 327.96 | 327.96 | 327.71 | 327.71 | 34.5K |
| 15:30 | 327.69 | 328.02 | 327.69 | 328.02 | 13.7K |
| 15:35 | 328.07 | 328.15 | 327.95 | 328.15 | 19.6K |
| 15:40 | 328.24 | 328.32 | 328.16 | 328.16 | 17.7K |
| 15:45 | 328.22 | 328.58 | 328.22 | 328.58 | 25.1K |
| 15:50 | 328.44 | 328.76 | 328.44 | 328.76 | 13.7K |
| 15:55 | 328.94 | 328.96 | 328.91 | 328.91 | 30.7K |
| 16:00 | 328.95 | 329.05 | 328.87 | 328.97 | 18.5K |
| 16:05 | 329.01 | 329.25 | 328.98 | 329.10 | 33.1K |
| 16:10 | 329.09 | 329.13 | 329.03 | 329.13 | 7.7K |
| 16:15 | 329.20 | 329.71 | 329.20 | 329.58 | 60.0K |
| 16:20 | 329.68 | 329.79 | 329.63 | 329.71 | 32.3K |
| 16:25 | 329.58 | 329.59 | 329.38 | 329.38 | 11.2K |
| 16:30 | 329.38 | 329.38 | 329.16 | 329.16 | 16.7K |
| 16:35 | 329.22 | 329.75 | 329.22 | 329.75 | 19.8K |
| 16:40 | 329.84 | 330.09 | 329.84 | 330.07 | 17.9K |
| 16:45 | 330.02 | 330.08 | 329.88 | 329.88 | 16.2K |
| 16:50 | 329.95 | 330.43 | 329.95 | 330.43 | 46.8K |
| 16:55 | 330.37 | 330.48 | 330.37 | 330.39 | 19.1K |
| 17:00 | 330.47 | 330.55 | 330.45 | 330.45 | 31.4K |
| 17:05 | 330.38 | 330.40 | 330.33 | 330.36 | 21.5K |
| 17:10 | 330.48 | 330.68 | 330.48 | 330.66 | 10.1K |
| 17:15 | 330.61 | 330.65 | 330.57 | 330.65 | 25.7K |
| 17:20 | 330.69 | 331.04 | 330.69 | 331.04 | 36.4K |
| 17:25 | 331.02 | 331.05 | 330.93 | 331.02 | 62.4K |
| 17:30 | 331.04 | 331.04 | 331.04 | 331.04 | 1,529.4K |