305.66
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 323.90 | 325.35 | 323.90 | 325.35 | 113.1K |
| 09:05 | 325.39 | 325.39 | 324.81 | 325.17 | 70.4K |
| 09:10 | 325.35 | 325.71 | 325.35 | 325.46 | 24.6K |
| 09:15 | 325.39 | 325.70 | 325.39 | 325.62 | 41.7K |
| 09:20 | 325.72 | 325.75 | 325.22 | 325.22 | 15.5K |
| 09:25 | 325.62 | 326.12 | 325.62 | 326.12 | 8.8K |
| 09:30 | 325.96 | 326.23 | 325.96 | 326.04 | 20.1K |
| 09:35 | 325.93 | 325.93 | 325.64 | 325.64 | 25.1K |
| 09:40 | 325.77 | 325.82 | 325.77 | 325.82 | 25.2K |
| 09:45 | 325.84 | 325.87 | 325.55 | 325.55 | 15.1K |
| 09:50 | 325.51 | 325.51 | 325.30 | 325.30 | 12.7K |
| 09:55 | 325.46 | 325.46 | 325.09 | 325.09 | 14.9K |
| 10:00 | 325.17 | 325.17 | 324.55 | 324.55 | 11.0K |
| 10:05 | 324.58 | 325.09 | 324.58 | 325.09 | 6.9K |
| 10:10 | 325.04 | 325.07 | 325.01 | 325.07 | 17.6K |
| 10:15 | 325.10 | 325.69 | 325.10 | 325.69 | 48.6K |
| 10:20 | 325.71 | 325.79 | 325.50 | 325.50 | 12.8K |
| 10:25 | 325.35 | 325.44 | 325.35 | 325.44 | 9.2K |
| 10:30 | 325.33 | 325.33 | 325.12 | 325.17 | 17.0K |
| 10:35 | 325.13 | 325.13 | 324.84 | 324.88 | 18.2K |
| 10:40 | 324.84 | 324.95 | 324.76 | 324.95 | 7.1K |
| 10:45 | 325.07 | 325.22 | 325.07 | 325.20 | 8.0K |
| 10:50 | 325.18 | 325.94 | 325.18 | 325.94 | 25.0K |
| 10:55 | 326.15 | 326.32 | 326.15 | 326.31 | 23.5K |
| 11:00 | 326.33 | 326.39 | 326.31 | 326.31 | 11.4K |
| 11:05 | 326.31 | 326.42 | 326.23 | 326.40 | 5.3K |
| 11:10 | 326.46 | 326.55 | 326.43 | 326.55 | 14.2K |
| 11:15 | 326.57 | 326.58 | 326.17 | 326.17 | 10.0K |
| 11:20 | 326.09 | 326.10 | 325.91 | 325.91 | 3.8K |
| 11:25 | 325.98 | 326.04 | 325.98 | 326.00 | 5.8K |
| 11:30 | 326.14 | 326.14 | 325.94 | 325.94 | 3.7K |
| 11:35 | 325.91 | 325.99 | 325.90 | 325.97 | 14.0K |
| 11:40 | 325.81 | 325.81 | 325.60 | 325.73 | 13.0K |
| 11:45 | 325.65 | 325.65 | 325.44 | 325.44 | 8.2K |
| 11:50 | 325.45 | 325.45 | 325.31 | 325.37 | 32.4K |
| 11:55 | 325.27 | 325.45 | 325.27 | 325.45 | 22.2K |
| 12:00 | 325.23 | 325.38 | 324.97 | 324.97 | 25.5K |
| 12:05 | 324.96 | 324.96 | 324.66 | 324.66 | 7.0K |
| 12:10 | 324.56 | 324.91 | 324.56 | 324.91 | 20.1K |
| 12:15 | 325.00 | 325.00 | 324.71 | 324.88 | 2.9K |
| 12:20 | 324.90 | 324.99 | 324.90 | 324.99 | 4.2K |
| 12:25 | 325.01 | 325.06 | 324.92 | 324.92 | 3.2K |
| 12:30 | 324.93 | 325.10 | 324.93 | 324.96 | 5.1K |
| 12:35 | 324.93 | 325.00 | 324.90 | 324.90 | 1.0K |
| 12:40 | 324.90 | 324.97 | 324.89 | 324.97 | 3.7K |
| 12:45 | 324.95 | 325.02 | 324.68 | 324.68 | 4.9K |
| 12:50 | 324.68 | 324.80 | 324.66 | 324.80 | 5.1K |
| 12:55 | 324.80 | 324.80 | 324.58 | 324.58 | 3.7K |
| 13:00 | 324.54 | 324.54 | 324.49 | 324.49 | 35.5K |
| 13:05 | 324.53 | 324.74 | 324.53 | 324.66 | 5.3K |
| 13:10 | 324.59 | 324.70 | 324.59 | 324.70 | 3.4K |
| 13:15 | 324.87 | 324.95 | 324.83 | 324.95 | 6.9K |
| 13:20 | 324.88 | 324.88 | 324.76 | 324.86 | 14.0K |
| 13:25 | 324.87 | 324.87 | 324.52 | 324.52 | 10.0K |
| 13:30 | 324.56 | 324.58 | 324.54 | 324.58 | 9.7K |
| 13:35 | 324.41 | 324.41 | 324.37 | 324.40 | 2.6K |
| 13:40 | 324.40 | 324.40 | 324.06 | 324.06 | 16.8K |
| 13:45 | 324.11 | 324.11 | 323.93 | 323.93 | 15.6K |
| 13:50 | 323.91 | 324.27 | 323.91 | 324.27 | 17.5K |
| 13:55 | 324.19 | 324.21 | 324.10 | 324.21 | 4.4K |
| 14:00 | 324.20 | 324.20 | 324.07 | 324.07 | 8.6K |
| 14:05 | 324.14 | 324.35 | 324.10 | 324.30 | 11.4K |
| 14:10 | 324.41 | 324.42 | 324.34 | 324.34 | 16.5K |
| 14:15 | 324.48 | 324.60 | 324.48 | 324.57 | 5.1K |
| 14:20 | 324.50 | 324.50 | 324.37 | 324.42 | 3.7K |
| 14:25 | 324.39 | 324.54 | 324.38 | 324.38 | 31.5K |
| 14:30 | 324.38 | 324.46 | 324.38 | 324.46 | 13.4K |
| 14:35 | 324.46 | 324.46 | 324.35 | 324.42 | 8.8K |
| 14:40 | 324.23 | 324.23 | 323.91 | 324.13 | 27.9K |
| 14:45 | 324.09 | 324.21 | 324.09 | 324.17 | 10.0K |
| 14:50 | 324.17 | 324.17 | 324.06 | 324.12 | 18.6K |
| 14:55 | 324.14 | 324.19 | 324.14 | 324.19 | 5.3K |
| 15:00 | 324.31 | 324.75 | 324.31 | 324.74 | 15.9K |
| 15:05 | 324.73 | 324.91 | 324.73 | 324.91 | 7.5K |
| 15:10 | 325.02 | 325.11 | 325.02 | 325.09 | 5.5K |
| 15:15 | 325.00 | 325.00 | 324.72 | 324.72 | 16.5K |
| 15:20 | 324.75 | 324.82 | 324.69 | 324.82 | 8.6K |
| 15:25 | 324.87 | 325.02 | 324.87 | 325.02 | 3.3K |
| 15:30 | 324.92 | 324.92 | 324.28 | 324.28 | 16.9K |
| 15:35 | 324.37 | 324.41 | 324.29 | 324.41 | 6.5K |
| 15:40 | 324.53 | 324.70 | 324.47 | 324.47 | 12.1K |
| 15:45 | 324.41 | 324.41 | 324.17 | 324.21 | 7.7K |
| 15:50 | 324.30 | 324.54 | 324.30 | 324.36 | 31.0K |
| 15:55 | 324.33 | 324.61 | 324.31 | 324.61 | 21.9K |
| 16:00 | 324.51 | 324.51 | 324.07 | 324.07 | 14.6K |
| 16:05 | 324.09 | 324.18 | 323.93 | 323.95 | 23.8K |
| 16:10 | 324.04 | 324.51 | 324.04 | 324.51 | 24.2K |
| 16:15 | 324.49 | 324.69 | 324.49 | 324.64 | 25.2K |
| 16:20 | 324.75 | 324.80 | 324.56 | 324.68 | 10.6K |
| 16:25 | 324.82 | 324.86 | 324.81 | 324.86 | 8.7K |
| 16:30 | 324.60 | 324.64 | 324.52 | 324.64 | 11.1K |
| 16:35 | 324.48 | 324.48 | 324.27 | 324.31 | 9.5K |
| 16:40 | 324.34 | 324.35 | 324.22 | 324.22 | 10.3K |
| 16:45 | 324.04 | 324.15 | 324.00 | 324.15 | 11.4K |
| 16:50 | 324.15 | 324.15 | 323.95 | 323.95 | 7.1K |
| 16:55 | 323.98 | 324.02 | 323.93 | 324.02 | 19.7K |
| 17:00 | 323.98 | 323.98 | 323.88 | 323.88 | 34.4K |
| 17:05 | 323.88 | 323.88 | 323.58 | 323.58 | 36.2K |
| 17:10 | 323.60 | 323.65 | 323.51 | 323.60 | 45.7K |
| 17:15 | 323.50 | 323.50 | 323.41 | 323.48 | 79.4K |
| 17:20 | 323.43 | 323.43 | 323.30 | 323.30 | 43.2K |
| 17:25 | 323.39 | 323.49 | 323.38 | 323.38 | 21.9K |
| 17:30 | 323.32 | 323.32 | 323.32 | 323.32 | 938.0K |