308.52
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 299.19 | 302.39 | 298.74 | 302.39 | 196.5K |
| 09:05 | 302.07 | 302.07 | 301.53 | 301.92 | 60.7K |
| 09:10 | 301.84 | 301.94 | 301.74 | 301.94 | 35.1K |
| 09:15 | 301.84 | 301.98 | 301.72 | 301.98 | 107.2K |
| 09:20 | 301.87 | 301.97 | 301.64 | 301.88 | 58.0K |
| 09:25 | 301.86 | 302.31 | 301.86 | 302.31 | 22.5K |
| 09:30 | 302.24 | 302.24 | 301.66 | 301.93 | 27.4K |
| 09:35 | 301.94 | 302.14 | 301.94 | 302.14 | 21.0K |
| 09:40 | 302.17 | 302.59 | 302.17 | 302.49 | 19.3K |
| 09:45 | 302.38 | 303.02 | 302.38 | 303.02 | 81.4K |
| 09:50 | 303.00 | 303.01 | 302.27 | 302.27 | 105.2K |
| 09:55 | 302.18 | 303.37 | 302.18 | 303.37 | 30.5K |
| 10:00 | 303.75 | 303.91 | 303.10 | 303.10 | 65.2K |
| 10:05 | 303.02 | 303.05 | 303.02 | 303.05 | 41.9K |
| 10:10 | 303.10 | 303.35 | 303.10 | 303.35 | 17.0K |
| 10:15 | 303.33 | 303.33 | 303.12 | 303.33 | 23.8K |
| 10:20 | 303.24 | 303.77 | 303.21 | 303.77 | 101.1K |
| 10:25 | 303.75 | 303.98 | 303.75 | 303.93 | 18.7K |
| 10:30 | 304.44 | 304.65 | 304.37 | 304.37 | 24.6K |
| 10:35 | 304.40 | 304.40 | 304.18 | 304.35 | 41.5K |
| 10:40 | 304.34 | 304.36 | 304.32 | 304.36 | 15.1K |
| 10:45 | 304.38 | 304.80 | 304.38 | 304.69 | 26.8K |
| 10:50 | 304.68 | 304.90 | 304.68 | 304.83 | 15.0K |
| 10:55 | 304.80 | 304.80 | 304.61 | 304.62 | 15.2K |
| 11:00 | 304.63 | 305.00 | 304.63 | 305.00 | 23.0K |
| 11:05 | 305.33 | 306.12 | 305.33 | 306.12 | 48.3K |
| 11:10 | 306.14 | 306.14 | 306.04 | 306.11 | 9.2K |
| 11:15 | 306.31 | 306.73 | 306.31 | 306.73 | 28.8K |
| 11:20 | 306.79 | 307.67 | 306.69 | 307.67 | 33.1K |
| 11:25 | 307.84 | 307.84 | 307.39 | 307.39 | 95.8K |
| 11:30 | 307.38 | 307.38 | 307.12 | 307.12 | 24.3K |
| 11:35 | 307.13 | 307.17 | 307.07 | 307.10 | 11.4K |
| 11:40 | 307.00 | 307.06 | 306.90 | 306.90 | 33.2K |
| 11:45 | 306.84 | 306.94 | 306.76 | 306.86 | 22.6K |
| 11:50 | 306.75 | 306.75 | 306.58 | 306.58 | 16.4K |
| 11:55 | 306.60 | 307.08 | 306.53 | 307.08 | 16.5K |
| 12:00 | 307.14 | 307.43 | 307.04 | 307.04 | 20.2K |
| 12:05 | 306.96 | 307.00 | 306.77 | 306.77 | 8.0K |
| 12:10 | 306.81 | 306.98 | 306.81 | 306.83 | 6.5K |
| 12:15 | 306.78 | 306.84 | 306.75 | 306.75 | 29.2K |
| 12:20 | 306.73 | 307.01 | 306.71 | 307.01 | 24.4K |
| 12:25 | 306.94 | 306.94 | 306.67 | 306.67 | 9.9K |
| 12:30 | 306.61 | 306.66 | 306.57 | 306.66 | 4.5K |
| 12:35 | 306.66 | 306.66 | 306.51 | 306.52 | 43.6K |
| 12:40 | 306.43 | 306.79 | 306.43 | 306.79 | 11.2K |
| 12:45 | 306.80 | 306.86 | 306.80 | 306.83 | 71.6K |
| 12:50 | 306.95 | 307.27 | 306.95 | 307.17 | 29.1K |
| 12:55 | 307.26 | 307.57 | 307.26 | 307.53 | 9.7K |
| 13:00 | 307.60 | 307.60 | 307.30 | 307.30 | 22.5K |
| 13:05 | 307.30 | 307.34 | 307.01 | 307.01 | 4.7K |
| 13:10 | 307.00 | 307.13 | 306.87 | 307.13 | 16.2K |
| 13:15 | 307.06 | 307.12 | 306.86 | 306.86 | 36.9K |
| 13:20 | 306.78 | 306.78 | 306.52 | 306.52 | 14.1K |
| 13:25 | 306.57 | 306.86 | 306.57 | 306.86 | 5.6K |
| 13:30 | 306.90 | 306.90 | 306.73 | 306.73 | 9.3K |
| 13:35 | 306.72 | 306.72 | 306.61 | 306.61 | 83.2K |
| 13:40 | 306.64 | 306.75 | 306.64 | 306.69 | 14.2K |
| 13:45 | 306.70 | 306.70 | 306.29 | 306.29 | 16.3K |
| 13:50 | 306.24 | 306.36 | 306.22 | 306.22 | 17.7K |
| 13:55 | 306.24 | 306.33 | 306.21 | 306.21 | 4.5K |
| 14:00 | 306.19 | 306.26 | 306.19 | 306.26 | 4.7K |
| 14:05 | 306.26 | 306.54 | 306.26 | 306.54 | 15.6K |
| 14:10 | 306.55 | 306.66 | 306.53 | 306.53 | 44.9K |
| 14:15 | 306.51 | 306.51 | 306.31 | 306.31 | 9.4K |
| 14:20 | 306.37 | 306.47 | 306.37 | 306.47 | 13.3K |
| 14:25 | 306.47 | 306.58 | 306.47 | 306.58 | 16.6K |
| 14:30 | 306.66 | 306.72 | 306.33 | 306.33 | 14.6K |
| 14:35 | 306.35 | 306.42 | 306.11 | 306.11 | 3.3K |
| 14:40 | 306.13 | 306.13 | 305.90 | 305.90 | 5.4K |
| 14:45 | 305.91 | 306.09 | 305.87 | 305.87 | 7.7K |
| 14:50 | 305.72 | 305.72 | 305.62 | 305.67 | 10.5K |
| 14:55 | 305.67 | 306.12 | 305.62 | 306.12 | 12.0K |
| 15:00 | 306.16 | 306.31 | 305.92 | 305.92 | 11.4K |
| 15:05 | 305.84 | 305.99 | 305.84 | 305.99 | 8.9K |
| 15:10 | 305.94 | 305.95 | 305.86 | 305.94 | 8.3K |
| 15:15 | 306.08 | 306.33 | 306.08 | 306.33 | 26.7K |
| 15:20 | 306.31 | 306.31 | 306.29 | 306.29 | 38.9K |
| 15:25 | 306.26 | 306.27 | 306.22 | 306.27 | 11.4K |
| 15:30 | 306.27 | 306.33 | 306.01 | 306.01 | 14.5K |
| 15:35 | 306.14 | 306.15 | 306.09 | 306.09 | 30.7K |
| 15:40 | 306.19 | 306.33 | 306.10 | 306.10 | 15.4K |
| 15:45 | 306.23 | 306.32 | 306.15 | 306.32 | 15.6K |
| 15:50 | 306.18 | 306.18 | 305.77 | 305.77 | 35.7K |
| 15:55 | 305.79 | 305.91 | 305.78 | 305.91 | 26.5K |
| 16:00 | 306.09 | 306.23 | 305.80 | 305.80 | 34.3K |
| 16:05 | 305.80 | 306.02 | 305.80 | 305.89 | 37.6K |
| 16:10 | 305.81 | 306.04 | 305.81 | 305.94 | 14.6K |
| 16:15 | 305.91 | 306.20 | 305.91 | 306.20 | 16.0K |
| 16:20 | 306.13 | 306.13 | 306.02 | 306.02 | 32.7K |
| 16:25 | 306.03 | 306.27 | 306.03 | 306.27 | 15.8K |
| 16:30 | 306.30 | 306.40 | 306.29 | 306.37 | 27.1K |
| 16:35 | 306.37 | 306.57 | 306.37 | 306.40 | 8.6K |
| 16:40 | 306.50 | 306.63 | 306.50 | 306.60 | 13.7K |
| 16:45 | 306.52 | 306.64 | 306.52 | 306.58 | 15.3K |
| 16:50 | 306.69 | 306.69 | 306.46 | 306.46 | 11.7K |
| 16:55 | 306.46 | 306.63 | 306.46 | 306.63 | 15.4K |
| 17:00 | 306.20 | 306.20 | 306.10 | 306.12 | 19.7K |
| 17:05 | 306.11 | 306.11 | 306.03 | 306.03 | 44.9K |
| 17:10 | 306.01 | 306.01 | 305.77 | 305.93 | 14.9K |
| 17:15 | 305.98 | 306.02 | 305.95 | 306.02 | 17.8K |
| 17:20 | 306.03 | 306.04 | 305.79 | 306.04 | 52.2K |
| 17:25 | 305.98 | 306.02 | 305.80 | 305.80 | 27.2K |
| 17:30 | 305.78 | 305.78 | 305.78 | 305.78 | 1,914.3K |