305.66
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 312.25 | 312.48 | 311.81 | 312.44 | 178.2K |
| 09:05 | 312.36 | 312.36 | 311.31 | 311.31 | 92.6K |
| 09:10 | 311.29 | 312.19 | 311.29 | 312.13 | 77.1K |
| 09:15 | 312.34 | 312.57 | 312.22 | 312.57 | 118.8K |
| 09:20 | 312.31 | 312.44 | 312.16 | 312.44 | 68.7K |
| 09:25 | 312.90 | 313.25 | 312.70 | 313.25 | 54.9K |
| 09:30 | 312.86 | 313.00 | 312.67 | 312.67 | 33.6K |
| 09:35 | 312.77 | 312.85 | 312.66 | 312.78 | 19.0K |
| 09:40 | 313.01 | 313.13 | 312.93 | 312.93 | 31.0K |
| 09:45 | 312.71 | 312.92 | 312.60 | 312.92 | 48.2K |
| 09:50 | 312.96 | 313.08 | 312.88 | 313.01 | 37.4K |
| 09:55 | 313.01 | 313.29 | 312.98 | 313.29 | 27.9K |
| 10:00 | 313.17 | 313.44 | 313.17 | 313.44 | 87.0K |
| 10:05 | 313.75 | 313.86 | 313.51 | 313.51 | 58.2K |
| 10:10 | 313.70 | 313.70 | 313.39 | 313.61 | 23.7K |
| 10:15 | 313.59 | 313.59 | 313.57 | 313.58 | 22.7K |
| 10:20 | 313.66 | 313.75 | 313.59 | 313.74 | 29.4K |
| 10:25 | 313.50 | 314.00 | 313.50 | 314.00 | 51.0K |
| 10:30 | 314.10 | 314.10 | 313.86 | 314.00 | 21.5K |
| 10:35 | 313.95 | 313.99 | 313.92 | 313.96 | 29.5K |
| 10:40 | 313.98 | 313.99 | 313.92 | 313.99 | 17.9K |
| 10:45 | 314.04 | 314.14 | 313.88 | 314.14 | 27.2K |
| 10:50 | 314.04 | 314.40 | 314.04 | 314.40 | 32.7K |
| 10:55 | 314.46 | 314.48 | 314.19 | 314.19 | 39.3K |
| 11:00 | 314.11 | 314.21 | 314.11 | 314.21 | 33.4K |
| 11:05 | 314.20 | 314.20 | 313.99 | 314.19 | 11.9K |
| 11:10 | 314.23 | 314.47 | 314.19 | 314.47 | 16.6K |
| 11:15 | 314.43 | 314.71 | 314.38 | 314.66 | 16.3K |
| 11:20 | 314.54 | 314.54 | 314.37 | 314.37 | 18.1K |
| 11:25 | 314.37 | 314.38 | 314.02 | 314.15 | 27.1K |
| 11:30 | 314.22 | 314.29 | 314.14 | 314.21 | 51.3K |
| 11:35 | 314.20 | 314.20 | 314.13 | 314.14 | 6.8K |
| 11:40 | 314.14 | 314.25 | 314.14 | 314.25 | 42.3K |
| 11:45 | 314.21 | 314.54 | 314.21 | 314.54 | 16.0K |
| 11:50 | 314.50 | 314.56 | 314.50 | 314.51 | 27.4K |
| 11:55 | 314.49 | 314.54 | 314.45 | 314.49 | 18.0K |
| 12:00 | 314.59 | 314.73 | 314.53 | 314.73 | 20.9K |
| 12:05 | 314.73 | 314.82 | 314.54 | 314.82 | 27.1K |
| 12:10 | 315.03 | 315.03 | 314.60 | 314.60 | 23.0K |
| 12:15 | 314.43 | 314.43 | 314.28 | 314.40 | 16.7K |
| 12:20 | 314.41 | 314.44 | 314.31 | 314.44 | 24.4K |
| 12:25 | 314.44 | 314.62 | 314.44 | 314.62 | 13.5K |
| 12:30 | 314.76 | 314.92 | 314.76 | 314.92 | 24.0K |
| 12:35 | 314.97 | 315.02 | 314.83 | 314.83 | 11.5K |
| 12:40 | 314.96 | 314.96 | 314.62 | 314.62 | 6.3K |
| 12:45 | 314.62 | 314.62 | 314.40 | 314.41 | 12.3K |
| 12:50 | 314.50 | 314.50 | 314.30 | 314.30 | 6.6K |
| 12:55 | 314.35 | 314.35 | 314.08 | 314.20 | 18.7K |
| 13:00 | 314.10 | 314.36 | 314.10 | 314.36 | 133.2K |
| 13:05 | 314.26 | 314.48 | 314.20 | 314.20 | 25.6K |
| 13:10 | 314.21 | 314.41 | 314.21 | 314.41 | 27.6K |
| 13:15 | 314.41 | 314.41 | 314.30 | 314.30 | 44.2K |
| 13:20 | 314.06 | 314.06 | 313.56 | 313.56 | 27.1K |
| 13:25 | 313.52 | 313.69 | 313.52 | 313.53 | 18.9K |
| 13:30 | 313.57 | 313.57 | 313.29 | 313.29 | 48.8K |
| 13:35 | 312.97 | 313.01 | 312.97 | 313.00 | 26.3K |
| 13:40 | 313.00 | 313.07 | 312.88 | 313.07 | 4.8K |
| 13:45 | 313.14 | 313.17 | 313.07 | 313.07 | 16.3K |
| 13:50 | 313.08 | 313.08 | 312.81 | 312.81 | 10.1K |
| 13:55 | 312.88 | 312.92 | 312.82 | 312.89 | 7.8K |
| 14:00 | 312.84 | 313.20 | 312.84 | 313.20 | 30.4K |
| 14:05 | 313.18 | 313.22 | 313.12 | 313.22 | 3.9K |
| 14:10 | 313.22 | 313.44 | 313.22 | 313.44 | 9.6K |
| 14:15 | 313.36 | 313.65 | 313.36 | 313.65 | 32.4K |
| 14:20 | 313.56 | 313.87 | 313.56 | 313.87 | 27.5K |
| 14:25 | 313.86 | 313.88 | 313.75 | 313.75 | 37.2K |
| 14:30 | 313.77 | 313.95 | 313.65 | 313.69 | 18.5K |
| 14:35 | 313.70 | 313.74 | 313.68 | 313.72 | 18.5K |
| 14:40 | 313.70 | 313.79 | 313.69 | 313.69 | 16.2K |
| 14:45 | 313.63 | 313.90 | 313.63 | 313.90 | 32.8K |
| 14:50 | 313.72 | 313.86 | 313.72 | 313.79 | 28.5K |
| 14:55 | 313.89 | 314.01 | 313.89 | 314.00 | 21.5K |
| 15:00 | 313.98 | 314.10 | 313.95 | 314.10 | 15.4K |
| 15:05 | 314.14 | 314.28 | 314.14 | 314.28 | 39.7K |
| 15:10 | 314.31 | 314.53 | 314.26 | 314.52 | 15.6K |
| 15:15 | 314.44 | 314.46 | 314.32 | 314.32 | 50.3K |
| 15:20 | 314.18 | 314.18 | 313.94 | 313.94 | 19.0K |
| 15:25 | 313.94 | 313.99 | 313.87 | 313.87 | 22.7K |
| 15:30 | 313.89 | 314.12 | 313.89 | 314.12 | 48.8K |
| 15:35 | 314.14 | 314.63 | 314.14 | 314.63 | 81.1K |
| 15:40 | 314.74 | 315.03 | 314.70 | 314.70 | 27.9K |
| 15:45 | 314.71 | 314.71 | 314.62 | 314.62 | 14.1K |
| 15:50 | 314.76 | 314.90 | 314.75 | 314.75 | 23.5K |
| 15:55 | 314.63 | 314.86 | 314.63 | 314.81 | 30.9K |
| 16:00 | 314.74 | 314.74 | 314.45 | 314.53 | 32.5K |
| 16:05 | 314.65 | 314.66 | 314.47 | 314.66 | 45.7K |
| 16:10 | 314.55 | 314.96 | 314.45 | 314.96 | 44.5K |
| 16:15 | 314.93 | 315.01 | 314.88 | 314.88 | 28.3K |
| 16:20 | 315.04 | 315.04 | 314.70 | 314.70 | 22.2K |
| 16:25 | 314.60 | 314.62 | 314.41 | 314.41 | 27.6K |
| 16:30 | 314.37 | 314.83 | 314.37 | 314.83 | 11.6K |
| 16:35 | 314.93 | 315.15 | 314.93 | 315.15 | 10.1K |
| 16:40 | 315.20 | 315.38 | 315.20 | 315.35 | 13.8K |
| 16:45 | 315.40 | 315.40 | 315.07 | 315.10 | 23.4K |
| 16:50 | 315.03 | 315.14 | 314.98 | 315.10 | 12.8K |
| 16:55 | 315.10 | 315.17 | 315.09 | 315.14 | 39.0K |
| 17:00 | 315.21 | 315.21 | 315.03 | 315.03 | 43.3K |
| 17:05 | 315.20 | 315.75 | 315.20 | 315.75 | 56.3K |
| 17:10 | 315.60 | 315.73 | 315.58 | 315.73 | 24.3K |
| 17:15 | 315.81 | 315.81 | 315.52 | 315.52 | 22.0K |
| 17:20 | 315.40 | 315.87 | 315.40 | 315.87 | 13.4K |
| 17:25 | 315.82 | 315.97 | 315.81 | 315.97 | 54.1K |
| 17:30 | 315.90 | 315.90 | 315.90 | 315.90 | 1,238.4K |