308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 326.88 | 327.45 | 326.88 | 327.36 | 44.3K |
| 09:05 | 327.38 | 327.46 | 326.99 | 327.20 | 19.4K |
| 09:10 | 327.41 | 327.70 | 327.41 | 327.70 | 17.1K |
| 09:15 | 327.62 | 327.62 | 327.53 | 327.56 | 16.7K |
| 09:20 | 327.70 | 327.89 | 327.70 | 327.77 | 21.5K |
| 09:25 | 327.83 | 328.12 | 327.83 | 328.12 | 15.4K |
| 09:30 | 328.09 | 328.09 | 327.44 | 327.59 | 17.8K |
| 09:35 | 327.74 | 327.86 | 327.74 | 327.86 | 20.8K |
| 09:40 | 327.83 | 327.89 | 327.81 | 327.81 | 25.0K |
| 09:45 | 327.90 | 327.90 | 327.72 | 327.79 | 13.3K |
| 09:50 | 327.77 | 327.78 | 327.61 | 327.69 | 11.9K |
| 09:55 | 327.61 | 327.79 | 327.46 | 327.79 | 10.5K |
| 10:00 | 327.78 | 328.11 | 327.78 | 328.11 | 14.5K |
| 10:05 | 328.10 | 328.59 | 328.10 | 328.59 | 8.6K |
| 10:10 | 328.52 | 328.56 | 328.46 | 328.56 | 4.9K |
| 10:15 | 328.66 | 328.66 | 328.26 | 328.50 | 10.7K |
| 10:20 | 328.53 | 328.53 | 328.34 | 328.41 | 3.2K |
| 10:25 | 328.44 | 328.70 | 328.44 | 328.67 | 10.2K |
| 10:30 | 328.82 | 329.05 | 328.82 | 329.02 | 26.6K |
| 10:35 | 329.03 | 329.10 | 329.03 | 329.10 | 13.7K |
| 10:40 | 329.25 | 329.25 | 329.08 | 329.08 | 17.1K |
| 10:45 | 329.03 | 329.06 | 328.60 | 328.60 | 9.9K |
| 10:50 | 328.51 | 328.51 | 328.31 | 328.31 | 22.0K |
| 10:55 | 328.25 | 328.39 | 328.16 | 328.37 | 5.7K |
| 11:00 | 328.37 | 328.48 | 328.37 | 328.42 | 8.1K |
| 11:05 | 328.44 | 328.76 | 328.44 | 328.73 | 5.2K |
| 11:10 | 328.72 | 328.78 | 328.70 | 328.70 | 9.5K |
| 11:15 | 328.51 | 328.51 | 328.36 | 328.48 | 4.7K |
| 11:20 | 328.48 | 328.48 | 328.22 | 328.22 | 14.8K |
| 11:25 | 328.25 | 328.25 | 327.93 | 327.93 | 11.6K |
| 11:30 | 327.97 | 328.10 | 327.97 | 328.10 | 8.0K |
| 11:35 | 328.19 | 328.52 | 328.19 | 328.46 | 17.2K |
| 11:40 | 328.36 | 328.36 | 328.21 | 328.24 | 28.2K |
| 11:45 | 328.40 | 328.40 | 328.23 | 328.27 | 40.6K |
| 11:50 | 328.26 | 328.38 | 328.22 | 328.22 | 24.8K |
| 11:55 | 328.23 | 328.46 | 328.23 | 328.46 | 54.8K |
| 12:00 | 328.37 | 328.43 | 328.37 | 328.43 | 3.4K |
| 12:05 | 328.56 | 328.56 | 328.41 | 328.56 | 18.1K |
| 12:10 | 328.66 | 328.66 | 328.60 | 328.60 | 1.8K |
| 12:15 | 328.56 | 328.80 | 328.56 | 328.80 | 5.6K |
| 12:20 | 328.73 | 328.73 | 328.60 | 328.62 | 3.9K |
| 12:25 | 328.56 | 328.57 | 328.55 | 328.55 | 1.7K |
| 12:30 | 328.49 | 328.50 | 328.41 | 328.47 | 5.6K |
| 12:35 | 328.44 | 328.47 | 328.42 | 328.42 | 1.7K |
| 12:40 | 328.42 | 328.50 | 328.42 | 328.46 | 5.2K |
| 12:45 | 328.48 | 328.48 | 328.19 | 328.19 | 4.0K |
| 12:50 | 328.17 | 328.32 | 328.17 | 328.32 | 2.0K |
| 12:55 | 328.34 | 328.34 | 328.30 | 328.34 | 2.7K |
| 13:00 | 328.28 | 328.51 | 328.28 | 328.51 | 22.0K |
| 13:05 | 328.53 | 328.60 | 328.38 | 328.60 | 16.0K |
| 13:10 | 328.42 | 328.62 | 328.42 | 328.62 | 9.9K |
| 13:15 | 328.62 | 328.65 | 328.59 | 328.59 | 9.8K |
| 13:20 | 328.34 | 328.38 | 328.33 | 328.33 | 23.5K |
| 13:25 | 328.33 | 328.38 | 328.29 | 328.37 | 2.8K |
| 13:30 | 328.37 | 328.48 | 328.35 | 328.48 | 5.3K |
| 13:35 | 328.48 | 328.48 | 328.29 | 328.29 | 6.7K |
| 13:40 | 328.38 | 328.56 | 327.92 | 327.92 | 28.9K |
| 13:45 | 325.68 | 325.68 | 324.75 | 324.75 | 147.0K |
| 13:50 | 324.05 | 324.38 | 323.31 | 323.31 | 84.1K |
| 13:55 | 324.00 | 324.19 | 323.02 | 323.02 | 65.1K |
| 14:00 | 322.42 | 323.31 | 322.15 | 322.70 | 71.3K |
| 14:05 | 323.00 | 323.00 | 321.49 | 322.43 | 106.3K |
| 14:10 | 322.39 | 322.39 | 320.53 | 320.53 | 93.8K |
| 14:15 | 320.72 | 321.76 | 320.55 | 321.76 | 41.7K |
| 14:20 | 321.48 | 321.48 | 320.75 | 321.36 | 52.7K |
| 14:25 | 321.79 | 322.42 | 321.79 | 322.42 | 52.2K |
| 14:30 | 322.93 | 324.11 | 322.93 | 323.79 | 81.1K |
| 14:35 | 323.81 | 324.11 | 323.81 | 324.00 | 33.3K |
| 14:40 | 323.79 | 324.80 | 323.79 | 324.80 | 28.9K |
| 14:45 | 324.63 | 324.63 | 323.72 | 323.72 | 62.7K |
| 14:50 | 324.07 | 324.32 | 323.92 | 324.32 | 16.9K |
| 14:55 | 324.52 | 324.88 | 324.44 | 324.88 | 34.5K |
| 15:00 | 325.16 | 325.16 | 324.33 | 324.33 | 41.1K |
| 15:05 | 324.46 | 324.46 | 324.03 | 324.06 | 14.5K |
| 15:10 | 324.21 | 324.27 | 324.05 | 324.05 | 16.3K |
| 15:15 | 324.05 | 324.60 | 324.04 | 324.60 | 15.9K |
| 15:20 | 324.67 | 325.52 | 324.67 | 325.32 | 20.5K |
| 15:25 | 325.00 | 325.56 | 325.00 | 325.56 | 32.8K |
| 15:30 | 325.77 | 326.63 | 325.77 | 326.63 | 47.7K |
| 15:35 | 326.60 | 326.70 | 326.60 | 326.68 | 24.6K |
| 15:40 | 326.51 | 326.56 | 326.48 | 326.48 | 14.4K |
| 15:45 | 326.65 | 326.65 | 325.62 | 325.62 | 21.2K |
| 15:50 | 325.69 | 325.91 | 325.69 | 325.80 | 25.8K |
| 15:55 | 325.79 | 326.10 | 325.79 | 326.10 | 5.7K |
| 16:00 | 326.09 | 326.83 | 326.09 | 326.83 | 17.4K |
| 16:05 | 326.81 | 327.11 | 326.81 | 327.00 | 20.2K |
| 16:10 | 327.05 | 327.05 | 326.64 | 327.03 | 32.6K |
| 16:15 | 327.04 | 327.04 | 325.93 | 325.93 | 39.7K |
| 16:20 | 326.06 | 326.21 | 325.83 | 326.21 | 13.0K |
| 16:25 | 326.40 | 326.40 | 325.74 | 325.74 | 10.3K |
| 16:30 | 325.86 | 326.38 | 325.78 | 326.38 | 6.2K |
| 16:35 | 326.55 | 326.72 | 326.55 | 326.72 | 2.8K |
| 16:40 | 326.85 | 327.04 | 326.51 | 326.71 | 35.5K |
| 16:45 | 326.74 | 326.91 | 326.74 | 326.91 | 3.2K |
| 16:50 | 326.88 | 326.88 | 326.57 | 326.57 | 8.1K |
| 16:55 | 326.47 | 326.48 | 326.39 | 326.44 | 4.4K |
| 17:00 | 326.34 | 326.43 | 326.33 | 326.43 | 14.3K |
| 17:05 | 326.50 | 326.50 | 326.09 | 326.10 | 13.0K |
| 17:10 | 326.10 | 326.26 | 326.10 | 326.19 | 11.4K |
| 17:15 | 326.26 | 326.60 | 326.26 | 326.60 | 12.0K |
| 17:20 | 326.53 | 326.74 | 326.53 | 326.74 | 49.8K |
| 17:25 | 326.73 | 326.73 | 326.29 | 326.29 | 48.6K |
| 17:30 | 326.22 | 326.22 | 326.22 | 326.22 | 1,236.2K |