308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 325.51 | 325.68 | 325.51 | 325.66 | 56.0K |
| 09:05 | 325.72 | 325.72 | 325.55 | 325.59 | 18.1K |
| 09:10 | 325.67 | 325.67 | 325.22 | 325.52 | 37.7K |
| 09:15 | 325.58 | 326.22 | 325.58 | 326.22 | 15.9K |
| 09:20 | 326.32 | 326.45 | 326.31 | 326.31 | 7.8K |
| 09:25 | 326.32 | 326.58 | 326.32 | 326.58 | 12.1K |
| 09:30 | 326.48 | 326.88 | 326.48 | 326.88 | 12.4K |
| 09:35 | 326.83 | 326.89 | 326.51 | 326.51 | 16.6K |
| 09:40 | 326.49 | 326.49 | 326.22 | 326.22 | 21.4K |
| 09:45 | 326.41 | 327.08 | 326.41 | 327.08 | 11.3K |
| 09:50 | 326.85 | 326.85 | 326.53 | 326.69 | 20.1K |
| 09:55 | 326.78 | 327.14 | 326.76 | 327.14 | 22.9K |
| 10:00 | 327.19 | 327.29 | 327.18 | 327.18 | 53.6K |
| 10:05 | 327.32 | 327.48 | 327.31 | 327.46 | 26.5K |
| 10:10 | 327.39 | 327.75 | 327.39 | 327.75 | 42.6K |
| 10:15 | 327.85 | 327.85 | 327.27 | 327.29 | 47.3K |
| 10:20 | 327.19 | 327.37 | 327.04 | 327.04 | 11.7K |
| 10:25 | 326.99 | 327.05 | 326.99 | 327.00 | 13.0K |
| 10:30 | 327.08 | 327.25 | 327.08 | 327.15 | 6.5K |
| 10:35 | 327.13 | 327.13 | 326.69 | 326.77 | 8.1K |
| 10:40 | 326.75 | 327.00 | 326.75 | 326.90 | 4.4K |
| 10:45 | 326.93 | 327.05 | 326.93 | 326.99 | 11.7K |
| 10:50 | 326.86 | 326.88 | 326.80 | 326.88 | 9.3K |
| 10:55 | 326.91 | 326.97 | 326.90 | 326.90 | 6.8K |
| 11:00 | 326.97 | 327.37 | 326.95 | 327.27 | 11.1K |
| 11:05 | 327.23 | 327.37 | 327.23 | 327.37 | 9.7K |
| 11:10 | 327.18 | 327.22 | 327.16 | 327.20 | 18.6K |
| 11:15 | 327.34 | 327.45 | 327.32 | 327.32 | 5.6K |
| 11:20 | 327.40 | 327.60 | 327.40 | 327.60 | 13.3K |
| 11:25 | 327.58 | 327.74 | 327.58 | 327.59 | 11.1K |
| 11:30 | 327.62 | 327.74 | 327.60 | 327.74 | 23.6K |
| 11:35 | 327.75 | 327.75 | 327.56 | 327.56 | 6.2K |
| 11:40 | 327.60 | 327.60 | 327.51 | 327.54 | 1.5K |
| 11:45 | 327.60 | 327.60 | 327.35 | 327.57 | 15.6K |
| 11:50 | 327.59 | 327.73 | 327.57 | 327.73 | 20.2K |
| 11:55 | 327.71 | 327.84 | 327.55 | 327.84 | 10.0K |
| 12:00 | 327.74 | 328.07 | 327.67 | 328.07 | 10.8K |
| 12:05 | 328.24 | 328.24 | 328.04 | 328.04 | 5.9K |
| 12:10 | 328.00 | 328.00 | 327.80 | 327.87 | 13.6K |
| 12:15 | 327.87 | 328.13 | 327.87 | 328.13 | 5.7K |
| 12:20 | 328.18 | 328.20 | 328.13 | 328.20 | 19.2K |
| 12:25 | 328.16 | 328.20 | 328.04 | 328.04 | 4.2K |
| 12:30 | 327.92 | 328.02 | 327.81 | 327.81 | 8.1K |
| 12:35 | 327.80 | 327.83 | 327.73 | 327.73 | 20.4K |
| 12:40 | 327.75 | 327.86 | 327.69 | 327.86 | 15.0K |
| 12:45 | 327.94 | 327.99 | 327.94 | 327.99 | 9.9K |
| 12:50 | 328.04 | 328.17 | 328.01 | 328.17 | 3.6K |
| 12:55 | 328.17 | 328.17 | 328.10 | 328.15 | 4.9K |
| 13:00 | 328.33 | 328.37 | 328.28 | 328.30 | 22.3K |
| 13:05 | 328.23 | 328.43 | 328.21 | 328.43 | 9.4K |
| 13:10 | 328.39 | 328.80 | 328.39 | 328.72 | 9.9K |
| 13:15 | 328.70 | 328.93 | 328.70 | 328.93 | 7.9K |
| 13:20 | 329.11 | 329.54 | 329.11 | 329.54 | 12.2K |
| 13:25 | 329.54 | 329.64 | 329.52 | 329.64 | 12.3K |
| 13:30 | 329.64 | 329.64 | 329.15 | 329.15 | 8.4K |
| 13:35 | 329.07 | 329.14 | 329.04 | 329.14 | 9.3K |
| 13:40 | 329.05 | 329.05 | 328.80 | 328.80 | 124.2K |
| 13:45 | 328.82 | 328.89 | 328.70 | 328.87 | 3.4K |
| 13:50 | 329.03 | 329.16 | 329.03 | 329.16 | 3.7K |
| 13:55 | 329.11 | 329.15 | 329.06 | 329.12 | 34.3K |
| 14:00 | 329.11 | 329.44 | 329.11 | 329.44 | 34.1K |
| 14:05 | 329.38 | 329.47 | 329.38 | 329.47 | 6.5K |
| 14:10 | 328.83 | 328.83 | 328.04 | 328.04 | 35.9K |
| 14:15 | 328.23 | 328.35 | 328.20 | 328.20 | 24.5K |
| 14:20 | 328.16 | 328.16 | 327.67 | 327.67 | 12.5K |
| 14:25 | 327.66 | 327.66 | 327.41 | 327.41 | 40.7K |
| 14:30 | 327.48 | 328.03 | 327.48 | 328.03 | 18.7K |
| 14:35 | 328.02 | 328.03 | 327.93 | 328.03 | 9.7K |
| 14:40 | 328.18 | 328.36 | 328.18 | 328.36 | 11.4K |
| 14:45 | 328.22 | 328.25 | 328.22 | 328.22 | 14.7K |
| 14:50 | 328.22 | 328.26 | 327.80 | 328.26 | 9.7K |
| 14:55 | 328.21 | 328.21 | 328.11 | 328.12 | 3.9K |
| 15:00 | 328.10 | 328.10 | 327.78 | 327.78 | 9.5K |
| 15:05 | 327.72 | 327.84 | 327.62 | 327.62 | 6.8K |
| 15:10 | 327.53 | 327.58 | 327.46 | 327.46 | 4.9K |
| 15:15 | 327.46 | 327.89 | 327.46 | 327.89 | 14.3K |
| 15:20 | 327.97 | 328.08 | 327.97 | 328.08 | 16.8K |
| 15:25 | 328.01 | 328.04 | 327.95 | 327.95 | 6.1K |
| 15:30 | 327.95 | 327.95 | 327.58 | 327.85 | 10.8K |
| 15:35 | 327.69 | 327.69 | 327.34 | 327.34 | 17.2K |
| 15:40 | 327.28 | 327.46 | 327.28 | 327.32 | 9.5K |
| 15:45 | 327.36 | 327.60 | 327.33 | 327.60 | 27.3K |
| 15:50 | 327.41 | 327.41 | 327.08 | 327.08 | 15.5K |
| 15:55 | 326.90 | 326.90 | 326.49 | 326.49 | 45.2K |
| 16:00 | 326.46 | 326.84 | 326.43 | 326.43 | 21.8K |
| 16:05 | 326.34 | 326.61 | 326.26 | 326.61 | 18.4K |
| 16:10 | 326.45 | 326.45 | 325.91 | 326.11 | 30.0K |
| 16:15 | 325.95 | 326.19 | 325.88 | 326.19 | 15.7K |
| 16:20 | 326.24 | 326.24 | 325.94 | 325.94 | 11.5K |
| 16:25 | 325.98 | 326.07 | 325.98 | 326.07 | 39.8K |
| 16:30 | 326.16 | 326.44 | 326.05 | 326.05 | 31.4K |
| 16:35 | 325.93 | 326.05 | 325.92 | 325.92 | 18.9K |
| 16:40 | 325.71 | 325.71 | 325.16 | 325.16 | 53.8K |
| 16:45 | 325.04 | 325.04 | 324.79 | 324.81 | 16.4K |
| 16:50 | 324.76 | 324.76 | 324.50 | 324.53 | 37.1K |
| 16:55 | 324.43 | 324.47 | 324.41 | 324.41 | 21.6K |
| 17:00 | 324.51 | 324.84 | 324.49 | 324.49 | 23.8K |
| 17:05 | 324.46 | 325.03 | 324.46 | 325.03 | 18.8K |
| 17:10 | 325.27 | 325.43 | 325.23 | 325.34 | 27.1K |
| 17:15 | 325.33 | 325.33 | 325.05 | 325.05 | 28.4K |
| 17:20 | 325.06 | 325.10 | 324.87 | 325.10 | 82.0K |
| 17:25 | 325.06 | 325.16 | 324.97 | 325.13 | 23.8K |
| 17:30 | 325.06 | 325.06 | 325.06 | 325.06 | 3,659.2K |