305.66
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 322.11 | 323.19 | 322.11 | 323.19 | 933.6K |
| 09:05 | 323.17 | 324.73 | 323.17 | 324.73 | 399.6K |
| 09:10 | 324.65 | 324.75 | 324.56 | 324.72 | 169.2K |
| 09:15 | 324.29 | 324.32 | 324.04 | 324.15 | 317.4K |
| 09:20 | 324.16 | 324.18 | 323.99 | 323.99 | 41.7K |
| 09:25 | 324.13 | 324.13 | 323.71 | 323.77 | 47.7K |
| 09:30 | 323.58 | 323.88 | 323.35 | 323.88 | 64.2K |
| 09:35 | 323.87 | 323.87 | 323.65 | 323.65 | 96.5K |
| 09:40 | 323.61 | 323.95 | 323.61 | 323.94 | 249.3K |
| 09:45 | 323.94 | 324.13 | 323.85 | 324.13 | 180.7K |
| 09:50 | 324.04 | 324.04 | 323.35 | 323.35 | 15.5K |
| 09:55 | 322.97 | 322.99 | 322.81 | 322.98 | 39.5K |
| 10:00 | 322.90 | 323.15 | 322.73 | 323.12 | 86.3K |
| 10:05 | 323.19 | 323.19 | 322.70 | 322.70 | 80.9K |
| 10:10 | 322.65 | 322.65 | 322.33 | 322.33 | 162.2K |
| 10:15 | 322.32 | 322.32 | 322.10 | 322.22 | 135.3K |
| 10:20 | 322.15 | 322.32 | 322.15 | 322.32 | 14.3K |
| 10:25 | 322.26 | 322.43 | 322.14 | 322.43 | 21.1K |
| 10:30 | 322.25 | 322.25 | 321.99 | 321.99 | 121.7K |
| 10:35 | 322.17 | 322.22 | 322.14 | 322.22 | 26.7K |
| 10:40 | 321.98 | 321.98 | 321.49 | 321.62 | 97.4K |
| 10:45 | 321.49 | 321.66 | 321.49 | 321.53 | 40.1K |
| 10:50 | 321.37 | 321.37 | 320.75 | 320.75 | 41.9K |
| 10:55 | 320.66 | 320.78 | 320.51 | 320.51 | 26.3K |
| 11:00 | 320.51 | 320.88 | 320.51 | 320.88 | 54.5K |
| 11:05 | 320.92 | 320.92 | 320.79 | 320.81 | 54.2K |
| 11:10 | 320.86 | 320.95 | 320.72 | 320.72 | 28.2K |
| 11:15 | 320.65 | 321.00 | 320.65 | 321.00 | 43.2K |
| 11:20 | 321.22 | 321.51 | 321.22 | 321.35 | 61.6K |
| 11:25 | 321.17 | 321.44 | 321.17 | 321.42 | 26.9K |
| 11:30 | 321.27 | 321.27 | 320.60 | 320.60 | 22.5K |
| 11:35 | 320.59 | 320.59 | 320.42 | 320.51 | 40.2K |
| 11:40 | 320.47 | 320.58 | 320.47 | 320.55 | 203.9K |
| 11:45 | 320.67 | 320.75 | 320.67 | 320.75 | 68.8K |
| 11:50 | 320.90 | 320.96 | 320.62 | 320.62 | 112.8K |
| 11:55 | 320.63 | 320.78 | 320.57 | 320.78 | 20.5K |
| 12:00 | 320.54 | 320.63 | 320.47 | 320.59 | 9.1K |
| 12:05 | 320.59 | 320.59 | 320.16 | 320.16 | 23.5K |
| 12:10 | 320.06 | 320.06 | 319.73 | 319.87 | 18.4K |
| 12:15 | 319.98 | 320.13 | 319.93 | 320.13 | 85.7K |
| 12:20 | 320.20 | 320.20 | 319.94 | 319.99 | 22.1K |
| 12:25 | 319.94 | 319.99 | 319.92 | 319.92 | 27.4K |
| 12:30 | 319.85 | 319.85 | 319.42 | 319.64 | 17.6K |
| 12:35 | 319.69 | 319.69 | 319.53 | 319.56 | 206.2K |
| 12:40 | 319.53 | 319.53 | 319.44 | 319.44 | 160.4K |
| 12:45 | 319.55 | 319.72 | 319.55 | 319.70 | 27.1K |
| 12:50 | 319.61 | 319.70 | 319.49 | 319.49 | 19.9K |
| 12:55 | 319.47 | 319.81 | 319.47 | 319.71 | 18.6K |
| 13:00 | 319.68 | 320.02 | 319.68 | 320.02 | 50.1K |
| 13:05 | 320.16 | 320.26 | 320.15 | 320.26 | 46.8K |
| 13:10 | 320.27 | 320.40 | 320.19 | 320.40 | 15.1K |
| 13:15 | 320.45 | 320.49 | 320.45 | 320.49 | 69.4K |
| 13:20 | 320.33 | 320.46 | 320.33 | 320.46 | 33.3K |
| 13:25 | 320.45 | 320.53 | 320.45 | 320.45 | 16.1K |
| 13:30 | 320.30 | 320.30 | 320.09 | 320.12 | 6.7K |
| 13:35 | 320.18 | 320.21 | 319.99 | 319.99 | 18.9K |
| 13:40 | 320.00 | 320.00 | 319.79 | 319.79 | 8.7K |
| 13:45 | 319.88 | 319.88 | 319.19 | 319.19 | 140.4K |
| 13:50 | 319.53 | 319.53 | 319.44 | 319.44 | 10.6K |
| 13:55 | 319.44 | 319.44 | 319.20 | 319.20 | 9.4K |
| 14:00 | 319.17 | 319.44 | 319.06 | 319.44 | 125.6K |
| 14:05 | 319.86 | 319.93 | 319.78 | 319.78 | 9.3K |
| 14:10 | 319.95 | 319.95 | 319.77 | 319.77 | 61.6K |
| 14:15 | 319.51 | 319.59 | 319.10 | 319.59 | 368.1K |
| 14:20 | 319.64 | 319.64 | 319.37 | 319.37 | 50.2K |
| 14:25 | 319.29 | 319.39 | 319.29 | 319.36 | 43.3K |
| 14:30 | 319.34 | 319.34 | 319.02 | 319.10 | 72.0K |
| 14:35 | 319.08 | 319.14 | 319.02 | 319.14 | 42.7K |
| 14:40 | 318.94 | 319.03 | 318.94 | 319.03 | 27.7K |
| 14:45 | 319.08 | 319.23 | 319.08 | 319.23 | 140.9K |
| 14:50 | 319.24 | 319.24 | 319.10 | 319.12 | 70.4K |
| 14:55 | 319.12 | 319.12 | 319.01 | 319.06 | 7.9K |
| 15:00 | 319.04 | 319.04 | 318.76 | 318.76 | 27.4K |
| 15:05 | 318.74 | 319.39 | 318.74 | 319.39 | 13.7K |
| 15:10 | 319.46 | 319.92 | 319.46 | 319.88 | 26.3K |
| 15:15 | 319.91 | 319.91 | 319.62 | 319.62 | 22.6K |
| 15:20 | 319.41 | 319.41 | 319.25 | 319.29 | 10.1K |
| 15:25 | 319.29 | 319.37 | 319.25 | 319.25 | 16.7K |
| 15:30 | 319.21 | 319.21 | 318.89 | 318.91 | 56.5K |
| 15:35 | 318.93 | 318.93 | 318.73 | 318.87 | 45.4K |
| 15:40 | 318.71 | 318.71 | 318.12 | 318.16 | 62.3K |
| 15:45 | 318.11 | 318.99 | 318.11 | 318.99 | 41.9K |
| 15:50 | 319.29 | 319.90 | 319.29 | 319.90 | 61.6K |
| 15:55 | 319.94 | 320.00 | 319.79 | 320.00 | 211.2K |
| 16:00 | 319.70 | 319.72 | 319.53 | 319.72 | 67.3K |
| 16:05 | 319.55 | 319.85 | 319.47 | 319.85 | 50.8K |
| 16:10 | 319.76 | 319.76 | 319.33 | 319.67 | 29.5K |
| 16:15 | 319.58 | 319.65 | 319.19 | 319.19 | 121.3K |
| 16:20 | 319.41 | 319.41 | 319.19 | 319.30 | 29.3K |
| 16:25 | 319.39 | 319.40 | 319.34 | 319.34 | 86.1K |
| 16:30 | 319.33 | 319.67 | 319.33 | 319.58 | 64.7K |
| 16:35 | 319.64 | 319.88 | 319.62 | 319.80 | 58.5K |
| 16:40 | 319.72 | 320.14 | 319.72 | 320.13 | 20.4K |
| 16:45 | 320.16 | 320.31 | 320.16 | 320.30 | 20.5K |
| 16:50 | 320.07 | 320.07 | 319.93 | 319.98 | 22.3K |
| 16:55 | 319.89 | 320.11 | 319.88 | 319.88 | 16.5K |
| 17:00 | 319.85 | 320.14 | 319.81 | 320.14 | 65.1K |
| 17:05 | 320.21 | 320.33 | 320.01 | 320.10 | 31.1K |
| 17:10 | 320.11 | 320.11 | 319.94 | 319.96 | 59.2K |
| 17:15 | 319.84 | 319.93 | 319.77 | 319.93 | 39.8K |
| 17:20 | 319.98 | 319.98 | 319.93 | 319.95 | 101.6K |
| 17:25 | 319.79 | 319.79 | 319.66 | 319.68 | 77.8K |
| 17:30 | 319.62 | 319.62 | 319.62 | 319.62 | 1,823.7K |