308.44
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 317.10 | 317.15 | 316.75 | 317.15 | 126.7K |
| 09:05 | 317.33 | 317.33 | 316.03 | 316.03 | 51.6K |
| 09:10 | 316.29 | 316.29 | 315.21 | 315.21 | 70.3K |
| 09:15 | 315.06 | 315.06 | 314.63 | 314.96 | 41.2K |
| 09:20 | 314.90 | 315.12 | 314.90 | 315.12 | 41.3K |
| 09:25 | 315.07 | 315.35 | 314.98 | 315.14 | 20.7K |
| 09:30 | 315.14 | 315.31 | 314.86 | 314.86 | 25.4K |
| 09:35 | 314.80 | 315.15 | 314.80 | 315.09 | 62.0K |
| 09:40 | 315.16 | 315.31 | 315.03 | 315.03 | 26.7K |
| 09:45 | 314.89 | 315.15 | 314.86 | 315.14 | 29.3K |
| 09:50 | 314.72 | 314.83 | 314.59 | 314.59 | 29.9K |
| 09:55 | 314.49 | 314.94 | 314.49 | 314.94 | 38.1K |
| 10:00 | 315.09 | 315.44 | 314.96 | 315.44 | 46.4K |
| 10:05 | 315.43 | 315.62 | 315.41 | 315.55 | 34.9K |
| 10:10 | 315.59 | 315.59 | 315.05 | 315.05 | 33.4K |
| 10:15 | 315.19 | 315.49 | 315.19 | 315.46 | 14.9K |
| 10:20 | 315.57 | 315.67 | 315.28 | 315.28 | 16.7K |
| 10:25 | 315.06 | 315.13 | 314.95 | 314.95 | 19.8K |
| 10:30 | 314.93 | 314.93 | 314.58 | 314.58 | 51.4K |
| 10:35 | 314.72 | 314.80 | 314.59 | 314.59 | 14.5K |
| 10:40 | 314.69 | 314.87 | 314.65 | 314.65 | 13.9K |
| 10:45 | 314.53 | 314.53 | 314.22 | 314.37 | 11.6K |
| 10:50 | 314.71 | 315.02 | 314.65 | 315.02 | 21.8K |
| 10:55 | 315.03 | 315.03 | 314.82 | 314.96 | 17.8K |
| 11:00 | 315.09 | 315.20 | 314.96 | 314.96 | 32.7K |
| 11:05 | 314.95 | 315.00 | 314.91 | 314.97 | 37.0K |
| 11:10 | 314.95 | 314.95 | 314.77 | 314.88 | 16.6K |
| 11:15 | 315.11 | 315.99 | 315.11 | 315.99 | 70.1K |
| 11:20 | 315.78 | 315.83 | 315.58 | 315.58 | 51.3K |
| 11:25 | 315.60 | 315.64 | 315.22 | 315.22 | 17.9K |
| 11:30 | 315.30 | 315.32 | 315.28 | 315.28 | 3.1K |
| 11:35 | 315.35 | 315.51 | 315.35 | 315.49 | 27.0K |
| 11:40 | 315.39 | 315.59 | 315.36 | 315.59 | 12.3K |
| 11:45 | 315.69 | 315.85 | 315.67 | 315.84 | 22.8K |
| 11:50 | 315.71 | 315.71 | 315.45 | 315.45 | 20.8K |
| 11:55 | 315.45 | 315.51 | 315.39 | 315.51 | 3.6K |
| 12:00 | 315.51 | 315.68 | 315.40 | 315.68 | 15.6K |
| 12:05 | 315.76 | 315.89 | 315.76 | 315.80 | 23.4K |
| 12:10 | 315.86 | 315.93 | 315.79 | 315.93 | 19.2K |
| 12:15 | 315.90 | 315.90 | 315.72 | 315.72 | 42.3K |
| 12:20 | 315.72 | 316.00 | 315.72 | 316.00 | 19.2K |
| 12:25 | 316.20 | 316.53 | 316.19 | 316.53 | 25.6K |
| 12:30 | 316.53 | 316.65 | 316.53 | 316.56 | 14.7K |
| 12:35 | 316.51 | 316.51 | 316.46 | 316.49 | 11.7K |
| 12:40 | 316.47 | 316.52 | 316.29 | 316.29 | 8.4K |
| 12:45 | 316.32 | 316.43 | 316.32 | 316.36 | 7.3K |
| 12:50 | 316.23 | 316.23 | 315.98 | 315.98 | 15.6K |
| 12:55 | 315.86 | 315.86 | 315.81 | 315.86 | 4.3K |
| 13:00 | 315.71 | 315.77 | 315.71 | 315.74 | 42.9K |
| 13:05 | 315.69 | 315.69 | 315.45 | 315.51 | 10.4K |
| 13:10 | 315.50 | 315.50 | 315.46 | 315.46 | 109.1K |
| 13:15 | 315.12 | 315.30 | 315.12 | 315.30 | 14.0K |
| 13:20 | 315.40 | 315.45 | 315.40 | 315.45 | 17.0K |
| 13:25 | 315.45 | 315.46 | 315.38 | 315.38 | 10.0K |
| 13:30 | 315.39 | 315.50 | 315.23 | 315.50 | 19.6K |
| 13:35 | 315.42 | 315.46 | 315.39 | 315.39 | 88.8K |
| 13:40 | 315.36 | 315.43 | 315.35 | 315.43 | 68.7K |
| 13:45 | 315.40 | 315.40 | 315.32 | 315.32 | 17.5K |
| 13:50 | 315.13 | 315.13 | 314.96 | 314.99 | 13.1K |
| 13:55 | 314.84 | 314.84 | 314.75 | 314.79 | 51.5K |
| 14:00 | 314.76 | 314.76 | 314.28 | 314.40 | 28.5K |
| 14:05 | 314.46 | 314.83 | 314.46 | 314.80 | 18.2K |
| 14:10 | 314.82 | 315.02 | 314.80 | 315.02 | 15.4K |
| 14:15 | 315.06 | 315.06 | 314.13 | 314.13 | 23.4K |
| 14:20 | 314.03 | 314.10 | 313.85 | 313.92 | 38.2K |
| 14:25 | 313.69 | 313.81 | 313.69 | 313.81 | 32.8K |
| 14:30 | 313.83 | 314.01 | 313.53 | 313.53 | 81.3K |
| 14:35 | 313.53 | 313.94 | 313.53 | 313.94 | 10.4K |
| 14:40 | 313.92 | 313.92 | 313.53 | 313.53 | 21.1K |
| 14:45 | 313.53 | 313.87 | 313.53 | 313.84 | 24.3K |
| 14:50 | 313.59 | 313.77 | 313.59 | 313.77 | 22.6K |
| 14:55 | 313.68 | 314.26 | 313.68 | 314.26 | 16.1K |
| 15:00 | 314.27 | 314.51 | 314.27 | 314.44 | 20.3K |
| 15:05 | 314.62 | 314.94 | 314.61 | 314.64 | 55.2K |
| 15:10 | 314.68 | 314.68 | 314.58 | 314.59 | 91.2K |
| 15:15 | 314.58 | 314.75 | 314.58 | 314.60 | 19.5K |
| 15:20 | 314.57 | 314.64 | 314.53 | 314.64 | 10.9K |
| 15:25 | 314.56 | 314.56 | 314.28 | 314.40 | 9.7K |
| 15:30 | 314.40 | 314.44 | 314.26 | 314.37 | 20.5K |
| 15:35 | 314.07 | 314.30 | 314.07 | 314.28 | 13.4K |
| 15:40 | 314.31 | 314.34 | 314.16 | 314.34 | 19.0K |
| 15:45 | 314.40 | 314.58 | 314.38 | 314.38 | 8.8K |
| 15:50 | 314.37 | 314.41 | 314.35 | 314.39 | 17.0K |
| 15:55 | 314.39 | 314.39 | 314.18 | 314.19 | 13.9K |
| 16:00 | 314.26 | 314.41 | 314.26 | 314.31 | 12.8K |
| 16:05 | 314.28 | 314.31 | 314.00 | 314.00 | 26.1K |
| 16:10 | 314.17 | 314.17 | 313.80 | 313.80 | 40.4K |
| 16:15 | 313.80 | 314.03 | 313.80 | 314.01 | 41.7K |
| 16:20 | 313.84 | 313.97 | 313.84 | 313.88 | 15.3K |
| 16:25 | 313.88 | 314.50 | 313.88 | 314.49 | 70.7K |
| 16:30 | 314.51 | 314.68 | 314.51 | 314.58 | 6.4K |
| 16:35 | 314.69 | 314.85 | 314.55 | 314.55 | 42.2K |
| 16:40 | 314.66 | 314.66 | 314.34 | 314.34 | 19.6K |
| 16:45 | 313.97 | 313.97 | 313.54 | 313.54 | 55.4K |
| 16:50 | 313.64 | 313.71 | 313.64 | 313.64 | 26.1K |
| 16:55 | 313.56 | 313.56 | 313.03 | 313.12 | 50.4K |
| 17:00 | 313.11 | 313.11 | 312.91 | 312.94 | 22.7K |
| 17:05 | 312.92 | 312.93 | 312.87 | 312.87 | 53.9K |
| 17:10 | 313.00 | 313.00 | 312.93 | 312.98 | 36.4K |
| 17:15 | 312.89 | 313.17 | 312.89 | 312.99 | 72.9K |
| 17:20 | 312.88 | 312.96 | 312.88 | 312.96 | 50.7K |
| 17:25 | 312.94 | 313.27 | 312.85 | 313.27 | 78.9K |
| 17:30 | 313.51 | 313.51 | 313.51 | 313.51 | 1,599.3K |