305.66
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 330.10 | 330.93 | 330.10 | 330.67 | 199.7K |
| 09:05 | 330.72 | 330.72 | 329.56 | 329.56 | 36.0K |
| 09:10 | 330.07 | 330.52 | 330.07 | 330.41 | 50.2K |
| 09:15 | 329.66 | 329.93 | 329.56 | 329.93 | 69.2K |
| 09:20 | 329.91 | 330.51 | 329.91 | 330.20 | 74.3K |
| 09:25 | 330.30 | 330.39 | 330.26 | 330.26 | 34.3K |
| 09:30 | 330.18 | 330.18 | 329.51 | 329.65 | 23.1K |
| 09:35 | 329.72 | 329.86 | 329.68 | 329.68 | 10.3K |
| 09:40 | 329.88 | 329.88 | 329.71 | 329.71 | 29.1K |
| 09:45 | 329.89 | 330.42 | 329.89 | 330.42 | 43.8K |
| 09:50 | 330.43 | 330.73 | 330.43 | 330.73 | 57.7K |
| 09:55 | 330.68 | 330.72 | 330.54 | 330.70 | 10.0K |
| 10:00 | 330.92 | 330.93 | 330.87 | 330.91 | 12.9K |
| 10:05 | 330.71 | 330.71 | 330.42 | 330.42 | 20.9K |
| 10:10 | 330.45 | 330.69 | 330.43 | 330.69 | 5.4K |
| 10:15 | 330.67 | 330.67 | 330.45 | 330.45 | 34.6K |
| 10:20 | 330.34 | 330.55 | 330.32 | 330.55 | 28.1K |
| 10:25 | 330.19 | 330.41 | 330.19 | 330.41 | 19.9K |
| 10:30 | 330.58 | 330.84 | 330.58 | 330.84 | 39.2K |
| 10:35 | 330.95 | 331.20 | 330.95 | 331.20 | 23.9K |
| 10:40 | 331.42 | 331.65 | 331.42 | 331.59 | 38.7K |
| 10:45 | 331.64 | 331.66 | 331.14 | 331.14 | 66.6K |
| 10:50 | 331.24 | 331.27 | 331.08 | 331.17 | 25.9K |
| 10:55 | 331.19 | 331.19 | 330.24 | 330.24 | 36.2K |
| 11:00 | 330.13 | 330.13 | 329.98 | 329.98 | 30.9K |
| 11:05 | 330.06 | 330.09 | 330.02 | 330.02 | 26.7K |
| 11:10 | 329.97 | 330.02 | 329.49 | 329.49 | 28.7K |
| 11:15 | 329.57 | 329.57 | 329.44 | 329.50 | 15.1K |
| 11:20 | 329.29 | 329.29 | 329.10 | 329.21 | 21.5K |
| 11:25 | 329.41 | 329.71 | 329.41 | 329.71 | 23.7K |
| 11:30 | 329.76 | 329.76 | 329.68 | 329.76 | 7.9K |
| 11:35 | 329.61 | 329.70 | 329.61 | 329.70 | 24.4K |
| 11:40 | 329.67 | 329.77 | 329.67 | 329.71 | 8.0K |
| 11:45 | 329.74 | 329.79 | 329.73 | 329.79 | 3.1K |
| 11:50 | 329.74 | 329.93 | 329.74 | 329.82 | 26.0K |
| 11:55 | 329.82 | 329.90 | 329.74 | 329.90 | 16.3K |
| 12:00 | 329.78 | 329.78 | 329.49 | 329.49 | 9.4K |
| 12:05 | 329.47 | 329.66 | 329.47 | 329.64 | 28.0K |
| 12:10 | 329.56 | 329.56 | 329.48 | 329.50 | 11.2K |
| 12:15 | 329.49 | 329.60 | 329.46 | 329.60 | 4.6K |
| 12:20 | 329.47 | 329.47 | 329.39 | 329.39 | 3.6K |
| 12:25 | 329.45 | 329.62 | 329.45 | 329.62 | 3.9K |
| 12:30 | 329.71 | 329.71 | 329.64 | 329.64 | 4.5K |
| 12:35 | 329.64 | 329.71 | 329.64 | 329.68 | 5.3K |
| 12:40 | 329.65 | 329.72 | 329.65 | 329.67 | 34.7K |
| 12:45 | 329.65 | 329.67 | 329.55 | 329.55 | 6.0K |
| 12:50 | 329.52 | 329.52 | 329.31 | 329.31 | 14.5K |
| 12:55 | 329.35 | 329.38 | 329.34 | 329.34 | 11.4K |
| 13:00 | 329.39 | 329.55 | 329.39 | 329.55 | 126.8K |
| 13:05 | 329.47 | 329.47 | 329.29 | 329.35 | 17.1K |
| 13:10 | 329.35 | 329.35 | 329.29 | 329.30 | 15.7K |
| 13:15 | 329.32 | 329.39 | 329.30 | 329.36 | 30.3K |
| 13:20 | 329.36 | 329.38 | 329.22 | 329.22 | 12.1K |
| 13:25 | 329.24 | 329.32 | 329.17 | 329.32 | 13.8K |
| 13:30 | 329.37 | 329.37 | 329.23 | 329.23 | 17.6K |
| 13:35 | 329.25 | 329.25 | 329.16 | 329.23 | 12.2K |
| 13:40 | 329.15 | 329.25 | 329.12 | 329.23 | 9.3K |
| 13:45 | 329.12 | 329.12 | 328.58 | 328.60 | 16.0K |
| 13:50 | 328.57 | 328.83 | 328.57 | 328.83 | 8.4K |
| 13:55 | 328.70 | 328.75 | 328.65 | 328.65 | 5.8K |
| 14:00 | 328.65 | 328.66 | 328.53 | 328.65 | 17.5K |
| 14:05 | 328.65 | 328.65 | 328.51 | 328.56 | 5.4K |
| 14:10 | 328.58 | 328.58 | 328.43 | 328.45 | 10.6K |
| 14:15 | 328.51 | 328.59 | 328.51 | 328.59 | 35.8K |
| 14:20 | 328.69 | 328.69 | 328.42 | 328.49 | 10.8K |
| 14:25 | 328.47 | 328.61 | 328.45 | 328.59 | 5.9K |
| 14:30 | 328.52 | 328.56 | 328.16 | 328.18 | 60.9K |
| 14:35 | 328.18 | 328.31 | 328.18 | 328.20 | 24.0K |
| 14:40 | 328.37 | 328.43 | 328.34 | 328.42 | 4.3K |
| 14:45 | 328.59 | 328.59 | 328.43 | 328.50 | 8.5K |
| 14:50 | 328.46 | 328.58 | 328.45 | 328.58 | 5.3K |
| 14:55 | 328.53 | 328.75 | 328.53 | 328.75 | 8.1K |
| 15:00 | 328.68 | 328.87 | 328.68 | 328.81 | 21.8K |
| 15:05 | 328.81 | 328.82 | 328.25 | 328.25 | 6.3K |
| 15:10 | 328.15 | 328.18 | 327.95 | 328.00 | 7.1K |
| 15:15 | 328.06 | 328.06 | 327.86 | 328.00 | 22.4K |
| 15:20 | 328.05 | 328.05 | 327.73 | 327.75 | 11.5K |
| 15:25 | 327.64 | 327.87 | 327.64 | 327.87 | 8.5K |
| 15:30 | 327.91 | 328.00 | 327.17 | 327.17 | 35.1K |
| 15:35 | 327.24 | 327.24 | 327.11 | 327.19 | 84.7K |
| 15:40 | 327.15 | 327.15 | 326.91 | 326.91 | 26.6K |
| 15:45 | 327.01 | 327.09 | 326.95 | 326.95 | 29.5K |
| 15:50 | 326.88 | 326.96 | 326.67 | 326.96 | 21.3K |
| 15:55 | 326.92 | 326.92 | 326.56 | 326.72 | 12.9K |
| 16:00 | 326.71 | 326.71 | 326.49 | 326.49 | 30.9K |
| 16:05 | 326.53 | 326.54 | 326.45 | 326.45 | 16.7K |
| 16:10 | 326.48 | 326.49 | 325.80 | 325.80 | 17.2K |
| 16:15 | 325.82 | 325.83 | 325.33 | 325.33 | 32.5K |
| 16:20 | 325.35 | 325.35 | 325.14 | 325.15 | 19.6K |
| 16:25 | 324.95 | 325.02 | 324.87 | 325.02 | 17.7K |
| 16:30 | 325.03 | 325.43 | 325.03 | 325.43 | 52.4K |
| 16:35 | 325.24 | 325.24 | 325.19 | 325.21 | 13.3K |
| 16:40 | 325.28 | 325.39 | 325.28 | 325.32 | 11.7K |
| 16:45 | 325.28 | 325.28 | 325.08 | 325.09 | 27.9K |
| 16:50 | 325.06 | 325.06 | 324.73 | 324.73 | 26.0K |
| 16:55 | 324.79 | 324.88 | 324.79 | 324.79 | 22.1K |
| 17:00 | 324.72 | 324.72 | 324.50 | 324.60 | 21.3K |
| 17:05 | 324.53 | 324.67 | 324.53 | 324.60 | 38.6K |
| 17:10 | 324.69 | 325.06 | 324.69 | 325.06 | 24.8K |
| 17:15 | 325.17 | 325.24 | 325.02 | 325.02 | 35.2K |
| 17:20 | 324.74 | 324.74 | 324.29 | 324.35 | 45.2K |
| 17:25 | 324.17 | 324.18 | 323.83 | 323.83 | 68.5K |
| 17:30 | 323.56 | 323.56 | 323.56 | 323.56 | 1,317.0K |