305.66
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 316.10 | 316.79 | 315.99 | 316.79 | 88.0K |
| 09:05 | 316.51 | 316.76 | 316.45 | 316.69 | 57.2K |
| 09:10 | 316.68 | 316.73 | 316.58 | 316.73 | 57.9K |
| 09:15 | 316.97 | 317.75 | 316.97 | 317.75 | 89.0K |
| 09:20 | 317.91 | 318.46 | 317.91 | 318.46 | 55.7K |
| 09:25 | 318.70 | 318.70 | 318.47 | 318.54 | 118.2K |
| 09:30 | 318.34 | 318.34 | 318.23 | 318.23 | 89.9K |
| 09:35 | 318.19 | 318.19 | 317.88 | 317.98 | 9.9K |
| 09:40 | 318.12 | 318.32 | 318.12 | 318.32 | 10.6K |
| 09:45 | 318.68 | 319.43 | 318.68 | 319.23 | 110.6K |
| 09:50 | 319.41 | 319.50 | 319.29 | 319.41 | 8.4K |
| 09:55 | 319.54 | 319.56 | 319.41 | 319.41 | 23.3K |
| 10:00 | 319.29 | 319.44 | 319.29 | 319.44 | 25.6K |
| 10:05 | 319.36 | 319.59 | 319.30 | 319.59 | 78.9K |
| 10:10 | 319.32 | 319.41 | 319.28 | 319.41 | 15.4K |
| 10:15 | 319.21 | 319.30 | 318.87 | 318.87 | 23.5K |
| 10:20 | 318.75 | 319.01 | 318.71 | 318.93 | 67.4K |
| 10:25 | 318.97 | 319.07 | 318.94 | 318.96 | 26.0K |
| 10:30 | 318.88 | 319.05 | 318.88 | 319.00 | 12.9K |
| 10:35 | 318.88 | 319.06 | 318.88 | 319.06 | 6.5K |
| 10:40 | 319.04 | 319.15 | 318.98 | 319.04 | 28.9K |
| 10:45 | 319.02 | 319.10 | 319.02 | 319.09 | 44.5K |
| 10:50 | 319.07 | 319.20 | 318.99 | 318.99 | 23.0K |
| 10:55 | 318.99 | 318.99 | 318.81 | 318.84 | 8.4K |
| 11:00 | 318.93 | 318.95 | 318.84 | 318.84 | 17.3K |
| 11:05 | 318.45 | 318.46 | 318.34 | 318.46 | 28.1K |
| 11:10 | 318.44 | 318.46 | 318.22 | 318.22 | 14.4K |
| 11:15 | 318.34 | 318.56 | 318.25 | 318.51 | 12.8K |
| 11:20 | 318.72 | 318.80 | 318.66 | 318.80 | 19.7K |
| 11:25 | 318.81 | 318.92 | 318.68 | 318.70 | 47.3K |
| 11:30 | 318.82 | 319.14 | 318.68 | 319.14 | 14.2K |
| 11:35 | 319.30 | 319.63 | 319.30 | 319.51 | 22.9K |
| 11:40 | 319.55 | 319.73 | 319.55 | 319.71 | 11.9K |
| 11:45 | 319.55 | 319.72 | 319.55 | 319.72 | 25.8K |
| 11:50 | 319.84 | 320.00 | 319.84 | 319.96 | 12.9K |
| 11:55 | 320.09 | 320.37 | 320.09 | 320.37 | 32.0K |
| 12:00 | 320.24 | 320.24 | 320.01 | 320.22 | 12.8K |
| 12:05 | 320.17 | 320.18 | 320.02 | 320.02 | 11.5K |
| 12:10 | 320.00 | 320.34 | 320.00 | 320.34 | 26.7K |
| 12:15 | 320.34 | 320.44 | 320.34 | 320.34 | 10.6K |
| 12:20 | 320.35 | 320.37 | 320.00 | 320.00 | 14.5K |
| 12:25 | 319.97 | 319.97 | 319.67 | 319.67 | 30.3K |
| 12:30 | 319.73 | 319.73 | 319.37 | 319.37 | 15.8K |
| 12:35 | 319.35 | 319.41 | 319.35 | 319.39 | 10.9K |
| 12:40 | 319.45 | 319.50 | 319.42 | 319.50 | 3.8K |
| 12:45 | 319.62 | 319.64 | 319.62 | 319.64 | 19.3K |
| 12:50 | 319.64 | 319.83 | 319.64 | 319.77 | 46.5K |
| 12:55 | 319.75 | 319.87 | 319.74 | 319.87 | 16.1K |
| 13:00 | 319.95 | 319.98 | 319.94 | 319.98 | 73.2K |
| 13:05 | 319.79 | 319.79 | 319.43 | 319.47 | 94.0K |
| 13:10 | 319.40 | 319.66 | 319.40 | 319.66 | 47.9K |
| 13:15 | 319.72 | 320.39 | 319.72 | 320.39 | 70.1K |
| 13:20 | 320.43 | 320.82 | 320.43 | 320.82 | 60.7K |
| 13:25 | 320.77 | 320.99 | 320.77 | 320.99 | 54.0K |
| 13:30 | 321.11 | 321.16 | 321.04 | 321.16 | 67.1K |
| 13:35 | 321.14 | 321.23 | 321.01 | 321.01 | 53.0K |
| 13:40 | 321.00 | 321.00 | 320.89 | 320.90 | 43.3K |
| 13:45 | 320.82 | 320.93 | 320.82 | 320.91 | 26.0K |
| 13:50 | 321.11 | 321.34 | 321.11 | 321.34 | 20.0K |
| 13:55 | 321.40 | 321.81 | 321.40 | 321.81 | 26.4K |
| 14:00 | 321.57 | 321.59 | 321.49 | 321.59 | 16.1K |
| 14:05 | 321.59 | 321.59 | 321.00 | 321.00 | 25.1K |
| 14:10 | 321.16 | 321.26 | 321.16 | 321.26 | 7.1K |
| 14:15 | 321.27 | 321.48 | 321.27 | 321.46 | 13.9K |
| 14:20 | 321.46 | 321.52 | 321.39 | 321.46 | 5.1K |
| 14:25 | 321.53 | 321.75 | 321.53 | 321.75 | 11.4K |
| 14:30 | 321.66 | 321.66 | 321.33 | 321.34 | 12.5K |
| 14:35 | 321.29 | 321.37 | 321.22 | 321.22 | 17.6K |
| 14:40 | 321.27 | 321.51 | 321.27 | 321.51 | 16.4K |
| 14:45 | 321.51 | 321.95 | 321.48 | 321.83 | 29.5K |
| 14:50 | 321.88 | 322.21 | 321.88 | 322.21 | 37.4K |
| 14:55 | 322.24 | 322.45 | 322.24 | 322.45 | 24.8K |
| 15:00 | 322.45 | 322.78 | 322.45 | 322.78 | 16.0K |
| 15:05 | 322.73 | 323.21 | 322.73 | 323.21 | 24.2K |
| 15:10 | 323.35 | 323.62 | 323.35 | 323.62 | 31.3K |
| 15:15 | 323.60 | 323.97 | 323.60 | 323.97 | 31.0K |
| 15:20 | 324.11 | 324.43 | 324.11 | 324.43 | 74.6K |
| 15:25 | 324.23 | 324.57 | 324.21 | 324.57 | 49.8K |
| 15:30 | 324.27 | 324.91 | 324.27 | 324.91 | 58.9K |
| 15:35 | 324.83 | 324.91 | 324.46 | 324.46 | 90.5K |
| 15:40 | 324.66 | 324.66 | 324.19 | 324.19 | 109.2K |
| 15:45 | 324.02 | 324.02 | 323.52 | 323.67 | 73.7K |
| 15:50 | 323.73 | 323.73 | 323.42 | 323.54 | 60.2K |
| 15:55 | 323.58 | 323.58 | 322.91 | 322.91 | 36.5K |
| 16:00 | 322.94 | 323.31 | 322.94 | 323.15 | 48.2K |
| 16:05 | 323.42 | 323.90 | 323.42 | 323.90 | 81.7K |
| 16:10 | 323.87 | 323.87 | 323.53 | 323.53 | 29.1K |
| 16:15 | 323.55 | 323.55 | 323.25 | 323.25 | 9.8K |
| 16:20 | 323.33 | 323.33 | 322.76 | 322.76 | 45.5K |
| 16:25 | 322.80 | 323.04 | 322.78 | 323.02 | 23.0K |
| 16:30 | 323.03 | 323.20 | 322.99 | 323.20 | 21.1K |
| 16:35 | 323.20 | 323.30 | 323.11 | 323.30 | 15.5K |
| 16:40 | 323.29 | 323.53 | 323.24 | 323.28 | 49.1K |
| 16:45 | 323.36 | 323.43 | 323.23 | 323.43 | 160.7K |
| 16:50 | 323.43 | 323.43 | 321.12 | 321.12 | 170.7K |
| 16:55 | 320.57 | 320.57 | 318.32 | 318.32 | 381.3K |
| 17:00 | 318.23 | 319.55 | 318.23 | 319.55 | 285.6K |
| 17:05 | 318.78 | 318.78 | 317.65 | 317.82 | 234.7K |
| 17:10 | 317.45 | 317.45 | 315.21 | 315.21 | 258.4K |
| 17:15 | 315.30 | 315.34 | 314.71 | 315.34 | 310.4K |
| 17:20 | 315.73 | 315.94 | 315.34 | 315.94 | 107.5K |
| 17:25 | 316.05 | 316.69 | 315.96 | 315.96 | 109.2K |
| 17:30 | 316.37 | 316.37 | 316.37 | 316.37 | 1,399.9K |