305.66
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 317.31 | 317.59 | 317.30 | 317.30 | 158.6K |
| 09:05 | 317.50 | 318.05 | 317.50 | 318.05 | 115.6K |
| 09:10 | 317.93 | 317.93 | 317.61 | 317.81 | 169.7K |
| 09:15 | 317.89 | 318.09 | 317.89 | 317.90 | 266.9K |
| 09:20 | 317.94 | 317.94 | 317.22 | 317.22 | 71.6K |
| 09:25 | 317.37 | 317.37 | 317.08 | 317.08 | 48.2K |
| 09:30 | 317.18 | 317.18 | 316.49 | 316.49 | 31.7K |
| 09:35 | 316.45 | 316.89 | 316.45 | 316.89 | 29.8K |
| 09:40 | 316.79 | 316.79 | 316.47 | 316.72 | 11.8K |
| 09:45 | 316.67 | 316.70 | 316.11 | 316.11 | 28.2K |
| 09:50 | 316.00 | 316.00 | 315.38 | 315.38 | 47.5K |
| 09:55 | 315.31 | 315.36 | 315.19 | 315.19 | 13.5K |
| 10:00 | 315.15 | 315.15 | 314.51 | 314.80 | 35.0K |
| 10:05 | 314.81 | 314.81 | 314.70 | 314.70 | 15.1K |
| 10:10 | 314.32 | 314.38 | 314.24 | 314.38 | 20.7K |
| 10:15 | 314.43 | 314.43 | 314.30 | 314.37 | 48.9K |
| 10:20 | 314.35 | 314.35 | 314.08 | 314.08 | 3.9K |
| 10:25 | 314.21 | 314.26 | 313.97 | 313.97 | 45.9K |
| 10:30 | 313.88 | 313.92 | 313.82 | 313.82 | 131.3K |
| 10:35 | 313.80 | 313.80 | 313.74 | 313.78 | 364.7K |
| 10:40 | 313.76 | 314.16 | 313.76 | 314.07 | 178.2K |
| 10:45 | 314.21 | 314.30 | 314.15 | 314.30 | 102.6K |
| 10:50 | 314.27 | 314.36 | 314.25 | 314.25 | 124.9K |
| 10:55 | 314.23 | 314.23 | 314.04 | 314.04 | 135.4K |
| 11:00 | 314.03 | 314.07 | 313.72 | 314.07 | 155.5K |
| 11:05 | 314.27 | 314.84 | 314.20 | 314.84 | 164.3K |
| 11:10 | 314.60 | 314.67 | 314.50 | 314.50 | 25.0K |
| 11:15 | 314.38 | 314.38 | 314.01 | 314.01 | 69.3K |
| 11:20 | 313.95 | 313.95 | 313.71 | 313.76 | 66.4K |
| 11:25 | 313.81 | 314.20 | 313.81 | 314.20 | 10.3K |
| 11:30 | 314.21 | 314.21 | 313.94 | 313.94 | 7.5K |
| 11:35 | 313.88 | 313.99 | 313.88 | 313.97 | 7.3K |
| 11:40 | 314.01 | 314.02 | 313.95 | 314.02 | 5.3K |
| 11:45 | 314.14 | 314.78 | 314.14 | 314.67 | 23.6K |
| 11:50 | 314.41 | 314.41 | 314.03 | 314.03 | 13.0K |
| 11:55 | 313.96 | 314.09 | 313.96 | 314.00 | 9.0K |
| 12:00 | 313.89 | 313.89 | 313.55 | 313.59 | 47.7K |
| 12:05 | 313.51 | 313.53 | 313.40 | 313.53 | 12.1K |
| 12:10 | 313.57 | 313.79 | 313.57 | 313.75 | 9.3K |
| 12:15 | 313.81 | 314.00 | 313.81 | 314.00 | 12.3K |
| 12:20 | 313.99 | 313.99 | 313.81 | 313.81 | 14.9K |
| 12:25 | 313.93 | 313.93 | 313.71 | 313.71 | 26.1K |
| 12:30 | 313.62 | 313.66 | 313.59 | 313.66 | 36.5K |
| 12:35 | 313.94 | 313.98 | 313.88 | 313.88 | 13.1K |
| 12:40 | 313.82 | 313.82 | 313.51 | 313.51 | 22.1K |
| 12:45 | 313.48 | 313.82 | 313.48 | 313.78 | 66.7K |
| 12:50 | 313.79 | 313.79 | 313.56 | 313.61 | 5.9K |
| 12:55 | 313.58 | 313.60 | 313.40 | 313.40 | 8.0K |
| 13:00 | 313.38 | 313.38 | 312.94 | 312.94 | 72.0K |
| 13:05 | 313.12 | 313.33 | 313.12 | 313.16 | 11.6K |
| 13:10 | 313.15 | 313.23 | 313.08 | 313.19 | 55.5K |
| 13:15 | 313.30 | 313.30 | 313.02 | 313.02 | 48.2K |
| 13:20 | 313.26 | 313.46 | 313.26 | 313.44 | 13.1K |
| 13:25 | 313.45 | 313.64 | 313.45 | 313.64 | 6.2K |
| 13:30 | 313.60 | 313.79 | 313.60 | 313.72 | 17.9K |
| 13:35 | 313.74 | 313.74 | 313.53 | 313.53 | 21.3K |
| 13:40 | 313.34 | 313.48 | 313.31 | 313.31 | 4.6K |
| 13:45 | 313.17 | 313.28 | 313.17 | 313.21 | 15.0K |
| 13:50 | 313.02 | 313.07 | 313.02 | 313.07 | 8.5K |
| 13:55 | 313.06 | 313.27 | 313.06 | 313.27 | 46.4K |
| 14:00 | 313.33 | 313.33 | 313.19 | 313.29 | 24.3K |
| 14:05 | 313.26 | 313.26 | 313.18 | 313.21 | 76.7K |
| 14:10 | 313.52 | 313.86 | 313.52 | 313.86 | 16.5K |
| 14:15 | 314.15 | 314.15 | 314.05 | 314.05 | 20.5K |
| 14:20 | 313.97 | 313.97 | 313.70 | 313.89 | 11.7K |
| 14:25 | 313.92 | 314.01 | 313.84 | 313.97 | 11.5K |
| 14:30 | 314.01 | 314.17 | 313.81 | 314.01 | 166.5K |
| 14:35 | 313.96 | 314.16 | 313.96 | 314.16 | 26.8K |
| 14:40 | 314.28 | 314.63 | 314.28 | 314.60 | 28.5K |
| 14:45 | 314.75 | 314.82 | 314.74 | 314.82 | 96.5K |
| 14:50 | 314.86 | 314.86 | 314.21 | 314.21 | 57.6K |
| 14:55 | 314.24 | 314.24 | 314.01 | 314.01 | 146.8K |
| 15:00 | 313.90 | 314.12 | 313.90 | 314.12 | 54.2K |
| 15:05 | 313.93 | 313.93 | 313.72 | 313.79 | 18.6K |
| 15:10 | 313.49 | 313.49 | 313.24 | 313.24 | 15.5K |
| 15:15 | 313.08 | 313.23 | 313.07 | 313.23 | 10.7K |
| 15:20 | 313.20 | 313.20 | 312.92 | 313.00 | 15.1K |
| 15:25 | 313.00 | 313.01 | 312.77 | 312.77 | 30.3K |
| 15:30 | 312.77 | 312.91 | 312.59 | 312.59 | 19.9K |
| 15:35 | 312.47 | 312.65 | 312.39 | 312.60 | 11.7K |
| 15:40 | 312.59 | 312.59 | 312.08 | 312.08 | 45.0K |
| 15:45 | 312.12 | 312.26 | 311.83 | 312.09 | 67.6K |
| 15:50 | 311.86 | 312.53 | 311.86 | 312.26 | 310.5K |
| 15:55 | 312.28 | 312.44 | 312.28 | 312.30 | 47.0K |
| 16:00 | 312.13 | 312.32 | 311.90 | 312.32 | 220.9K |
| 16:05 | 312.85 | 312.85 | 312.51 | 312.51 | 18.7K |
| 16:10 | 312.73 | 313.22 | 312.73 | 313.22 | 9.2K |
| 16:15 | 313.35 | 313.78 | 313.26 | 313.73 | 24.1K |
| 16:20 | 313.72 | 313.78 | 313.48 | 313.55 | 141.6K |
| 16:25 | 313.71 | 313.76 | 313.60 | 313.68 | 54.9K |
| 16:30 | 313.63 | 314.01 | 313.63 | 314.01 | 17.0K |
| 16:35 | 314.12 | 314.12 | 313.94 | 314.00 | 40.0K |
| 16:40 | 313.83 | 313.83 | 313.52 | 313.59 | 25.5K |
| 16:45 | 313.57 | 314.05 | 313.57 | 313.91 | 28.8K |
| 16:50 | 313.74 | 313.74 | 313.69 | 313.69 | 10.1K |
| 16:55 | 313.65 | 313.79 | 313.65 | 313.74 | 71.1K |
| 17:00 | 313.71 | 313.71 | 313.48 | 313.57 | 35.5K |
| 17:05 | 313.46 | 314.01 | 313.46 | 313.91 | 57.4K |
| 17:10 | 314.00 | 314.53 | 314.00 | 314.48 | 27.9K |
| 17:15 | 314.42 | 314.42 | 314.29 | 314.32 | 74.6K |
| 17:20 | 314.28 | 314.28 | 314.02 | 314.02 | 22.9K |
| 17:25 | 314.12 | 314.15 | 313.80 | 313.80 | 116.4K |
| 17:30 | 313.85 | 313.85 | 313.85 | 313.85 | 1,185.8K |