308.44
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 296.65 | 297.74 | 296.65 | 297.53 | 104.4K |
| 09:05 | 297.71 | 297.75 | 297.44 | 297.44 | 35.3K |
| 09:10 | 297.56 | 297.64 | 297.47 | 297.64 | 17.8K |
| 09:15 | 297.58 | 297.68 | 297.46 | 297.64 | 44.4K |
| 09:20 | 297.58 | 297.75 | 297.55 | 297.56 | 8.9K |
| 09:25 | 297.65 | 297.71 | 297.64 | 297.71 | 16.0K |
| 09:30 | 297.56 | 297.89 | 297.56 | 297.89 | 11.3K |
| 09:35 | 297.85 | 297.85 | 297.75 | 297.85 | 7.8K |
| 09:40 | 297.85 | 297.85 | 297.56 | 297.80 | 16.5K |
| 09:45 | 297.75 | 297.91 | 297.50 | 297.91 | 12.6K |
| 09:50 | 297.94 | 298.27 | 297.94 | 298.24 | 10.8K |
| 09:55 | 298.20 | 298.33 | 298.20 | 298.29 | 3.4K |
| 10:00 | 298.22 | 298.46 | 298.22 | 298.25 | 27.0K |
| 10:05 | 298.21 | 298.34 | 298.19 | 298.19 | 30.0K |
| 10:10 | 298.11 | 298.13 | 298.05 | 298.13 | 16.5K |
| 10:15 | 298.12 | 298.13 | 298.08 | 298.08 | 9.2K |
| 10:20 | 298.05 | 298.05 | 297.87 | 298.04 | 8.5K |
| 10:25 | 298.07 | 298.14 | 298.07 | 298.10 | 17.4K |
| 10:30 | 297.92 | 298.01 | 297.92 | 298.01 | 17.2K |
| 10:35 | 297.75 | 297.91 | 297.75 | 297.91 | 30.5K |
| 10:40 | 297.94 | 297.97 | 297.92 | 297.92 | 5.8K |
| 10:45 | 297.79 | 297.95 | 297.72 | 297.72 | 11.6K |
| 10:50 | 297.77 | 297.80 | 297.71 | 297.73 | 18.4K |
| 10:55 | 297.80 | 297.80 | 297.72 | 297.78 | 8.8K |
| 11:00 | 297.76 | 297.76 | 297.43 | 297.45 | 24.2K |
| 11:05 | 297.45 | 297.51 | 297.41 | 297.51 | 6.4K |
| 11:10 | 297.47 | 297.61 | 297.47 | 297.59 | 31.2K |
| 11:15 | 297.47 | 297.47 | 297.42 | 297.42 | 12.6K |
| 11:20 | 297.45 | 297.50 | 297.45 | 297.49 | 21.0K |
| 11:25 | 297.50 | 297.67 | 297.50 | 297.67 | 12.1K |
| 11:30 | 297.70 | 297.70 | 297.56 | 297.60 | 9.2K |
| 11:35 | 297.57 | 297.81 | 297.54 | 297.81 | 23.0K |
| 11:40 | 297.84 | 297.89 | 297.83 | 297.89 | 5.6K |
| 11:45 | 297.98 | 298.16 | 297.98 | 298.11 | 12.6K |
| 11:50 | 298.26 | 298.73 | 298.26 | 298.73 | 52.3K |
| 11:55 | 298.63 | 298.70 | 298.48 | 298.48 | 44.1K |
| 12:00 | 298.38 | 298.38 | 298.00 | 298.00 | 27.3K |
| 12:05 | 298.00 | 298.05 | 297.96 | 297.96 | 8.2K |
| 12:10 | 297.94 | 297.96 | 297.91 | 297.96 | 9.4K |
| 12:15 | 297.96 | 297.96 | 297.68 | 297.68 | 5.7K |
| 12:20 | 297.70 | 297.70 | 297.65 | 297.66 | 5.7K |
| 12:25 | 297.57 | 297.61 | 297.53 | 297.53 | 20.0K |
| 12:30 | 297.56 | 297.61 | 297.56 | 297.61 | 20.8K |
| 12:35 | 297.68 | 297.82 | 297.68 | 297.82 | 5.7K |
| 12:40 | 297.89 | 298.05 | 297.89 | 298.05 | 5.6K |
| 12:45 | 298.11 | 298.11 | 297.99 | 297.99 | 1.4K |
| 12:50 | 298.01 | 298.01 | 297.93 | 297.95 | 20.0K |
| 12:55 | 297.86 | 298.06 | 297.86 | 298.05 | 50.1K |
| 13:00 | 297.95 | 297.95 | 297.66 | 297.89 | 577.3K |
| 13:05 | 297.74 | 298.38 | 297.74 | 298.33 | 395.6K |
| 13:10 | 298.30 | 298.34 | 298.17 | 298.24 | 12.0K |
| 13:15 | 298.26 | 298.43 | 298.26 | 298.43 | 24.7K |
| 13:20 | 298.41 | 298.42 | 298.16 | 298.16 | 4.8K |
| 13:25 | 298.28 | 298.29 | 298.25 | 298.29 | 8.2K |
| 13:30 | 298.33 | 298.33 | 298.18 | 298.18 | 7.8K |
| 13:35 | 298.16 | 298.18 | 298.04 | 298.04 | 103.2K |
| 13:40 | 298.07 | 298.25 | 298.07 | 298.25 | 6.3K |
| 13:45 | 298.74 | 299.75 | 298.74 | 299.75 | 82.5K |
| 13:50 | 299.65 | 299.65 | 299.42 | 299.42 | 11.0K |
| 13:55 | 299.55 | 299.55 | 299.29 | 299.29 | 12.2K |
| 14:00 | 299.21 | 299.21 | 299.01 | 299.01 | 10.9K |
| 14:05 | 298.89 | 298.96 | 298.88 | 298.96 | 13.8K |
| 14:10 | 298.96 | 298.96 | 298.76 | 298.93 | 7.1K |
| 14:15 | 298.91 | 298.98 | 298.90 | 298.98 | 25.8K |
| 14:20 | 298.94 | 298.94 | 298.78 | 298.78 | 13.9K |
| 14:25 | 298.71 | 299.17 | 298.68 | 299.17 | 12.0K |
| 14:30 | 299.24 | 299.24 | 298.64 | 298.64 | 17.4K |
| 14:35 | 298.65 | 298.65 | 298.44 | 298.44 | 17.4K |
| 14:40 | 298.35 | 298.35 | 298.10 | 298.10 | 20.2K |
| 14:45 | 298.10 | 298.20 | 298.10 | 298.16 | 123.7K |
| 14:50 | 298.18 | 298.18 | 298.13 | 298.13 | 4.4K |
| 14:55 | 298.06 | 298.06 | 297.78 | 297.86 | 29.3K |
| 15:00 | 298.00 | 298.21 | 298.00 | 298.12 | 5.8K |
| 15:05 | 298.12 | 298.12 | 298.09 | 298.10 | 14.7K |
| 15:10 | 298.03 | 298.23 | 297.98 | 298.23 | 9.7K |
| 15:15 | 298.18 | 298.18 | 297.96 | 297.97 | 18.7K |
| 15:20 | 297.93 | 297.93 | 297.42 | 297.42 | 67.9K |
| 15:25 | 297.35 | 297.49 | 297.17 | 297.49 | 19.8K |
| 15:30 | 297.44 | 297.44 | 297.11 | 297.13 | 13.4K |
| 15:35 | 296.95 | 296.95 | 296.74 | 296.83 | 14.9K |
| 15:40 | 296.84 | 297.17 | 296.84 | 297.17 | 13.2K |
| 15:45 | 297.31 | 297.31 | 296.93 | 296.93 | 27.3K |
| 15:50 | 296.64 | 296.79 | 296.64 | 296.76 | 14.5K |
| 15:55 | 296.66 | 297.07 | 296.66 | 297.07 | 11.9K |
| 16:00 | 297.12 | 297.39 | 297.12 | 297.19 | 20.4K |
| 16:05 | 297.28 | 297.28 | 297.06 | 297.06 | 25.0K |
| 16:10 | 297.03 | 297.03 | 296.83 | 296.91 | 8.7K |
| 16:15 | 296.95 | 297.13 | 296.95 | 297.13 | 21.3K |
| 16:20 | 297.07 | 297.30 | 297.07 | 297.17 | 33.8K |
| 16:25 | 297.08 | 297.38 | 297.08 | 297.38 | 18.6K |
| 16:30 | 297.38 | 297.62 | 297.38 | 297.62 | 6.6K |
| 16:35 | 297.61 | 297.79 | 297.61 | 297.79 | 19.0K |
| 16:40 | 297.75 | 297.75 | 297.42 | 297.42 | 29.5K |
| 16:45 | 297.43 | 297.43 | 297.33 | 297.33 | 6.1K |
| 16:50 | 297.22 | 297.24 | 297.09 | 297.24 | 17.4K |
| 16:55 | 297.17 | 297.27 | 297.03 | 297.03 | 45.2K |
| 17:00 | 297.03 | 297.13 | 297.01 | 297.01 | 20.3K |
| 17:05 | 296.93 | 297.05 | 296.93 | 296.97 | 12.3K |
| 17:10 | 296.98 | 297.01 | 296.98 | 296.99 | 25.6K |
| 17:15 | 296.99 | 297.10 | 296.88 | 296.88 | 40.3K |
| 17:20 | 296.71 | 296.71 | 296.19 | 296.19 | 203.8K |
| 17:25 | 296.27 | 296.27 | 296.06 | 296.06 | 78.6K |
| 17:30 | 295.53 | 295.53 | 295.53 | 295.53 | 7,803.2K |