304.16
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 307.49 | 307.49 | 307.41 | 307.48 | 364.3K |
| 09:05 | 307.31 | 307.74 | 307.31 | 307.74 | 42.0K |
| 09:10 | 307.92 | 307.99 | 307.83 | 307.83 | 17.6K |
| 09:15 | 307.84 | 308.16 | 307.67 | 308.16 | 16.7K |
| 09:20 | 308.13 | 308.20 | 308.09 | 308.20 | 72.6K |
| 09:25 | 308.23 | 308.46 | 308.19 | 308.36 | 27.3K |
| 09:30 | 308.29 | 308.29 | 308.26 | 308.26 | 17.7K |
| 09:35 | 308.25 | 308.43 | 308.25 | 308.43 | 18.5K |
| 09:40 | 308.46 | 308.46 | 308.17 | 308.17 | 21.8K |
| 09:45 | 308.17 | 308.30 | 308.15 | 308.30 | 11.9K |
| 09:50 | 308.26 | 308.48 | 308.26 | 308.40 | 21.2K |
| 09:55 | 308.37 | 308.55 | 308.37 | 308.50 | 28.0K |
| 10:00 | 308.52 | 309.25 | 308.52 | 309.25 | 68.7K |
| 10:05 | 309.33 | 309.63 | 309.33 | 309.56 | 33.6K |
| 10:10 | 309.60 | 309.68 | 309.60 | 309.66 | 17.1K |
| 10:15 | 309.68 | 309.73 | 309.64 | 309.64 | 50.9K |
| 10:20 | 309.63 | 309.63 | 309.51 | 309.54 | 24.8K |
| 10:25 | 309.50 | 309.52 | 309.26 | 309.26 | 35.2K |
| 10:30 | 309.21 | 309.37 | 309.11 | 309.37 | 38.7K |
| 10:35 | 309.35 | 309.84 | 309.35 | 309.84 | 42.9K |
| 10:40 | 309.86 | 309.86 | 309.81 | 309.86 | 19.3K |
| 10:45 | 309.87 | 310.05 | 309.82 | 309.93 | 12.9K |
| 10:50 | 309.93 | 310.00 | 309.93 | 309.94 | 11.6K |
| 10:55 | 310.06 | 310.15 | 310.01 | 310.09 | 19.9K |
| 11:00 | 310.07 | 310.09 | 309.83 | 310.09 | 14.1K |
| 11:05 | 310.08 | 310.14 | 310.08 | 310.14 | 13.8K |
| 11:10 | 310.29 | 310.40 | 310.29 | 310.34 | 7.4K |
| 11:15 | 310.56 | 310.64 | 310.56 | 310.56 | 33.6K |
| 11:20 | 310.57 | 310.57 | 310.47 | 310.51 | 32.2K |
| 11:25 | 310.52 | 310.52 | 310.40 | 310.49 | 20.9K |
| 11:30 | 310.54 | 310.54 | 310.45 | 310.54 | 6.7K |
| 11:35 | 310.53 | 310.53 | 310.38 | 310.38 | 23.6K |
| 11:40 | 310.36 | 310.43 | 310.30 | 310.41 | 11.3K |
| 11:45 | 310.40 | 310.40 | 310.32 | 310.35 | 32.4K |
| 11:50 | 310.27 | 310.29 | 310.27 | 310.29 | 10.9K |
| 11:55 | 310.28 | 310.28 | 310.16 | 310.18 | 8.2K |
| 12:00 | 310.30 | 310.44 | 310.30 | 310.44 | 23.5K |
| 12:05 | 310.44 | 310.45 | 310.41 | 310.45 | 45.2K |
| 12:10 | 310.47 | 310.52 | 310.41 | 310.52 | 9.1K |
| 12:15 | 310.48 | 310.57 | 310.48 | 310.57 | 32.0K |
| 12:20 | 310.57 | 310.57 | 310.54 | 310.57 | 14.8K |
| 12:25 | 310.57 | 310.67 | 310.54 | 310.55 | 143.9K |
| 12:30 | 310.55 | 310.65 | 310.48 | 310.65 | 761.9K |
| 12:35 | 310.65 | 310.65 | 310.53 | 310.53 | 154.8K |
| 12:40 | 310.54 | 310.54 | 310.44 | 310.44 | 121.4K |
| 12:45 | 310.53 | 310.83 | 310.53 | 310.81 | 8.0K |
| 12:50 | 310.81 | 310.97 | 310.81 | 310.97 | 6.4K |
| 12:55 | 310.97 | 311.03 | 310.97 | 311.01 | 4.0K |
| 13:00 | 310.93 | 311.27 | 310.93 | 311.27 | 20.4K |
| 13:05 | 311.26 | 311.26 | 311.09 | 311.12 | 6.0K |
| 13:10 | 310.95 | 310.96 | 310.93 | 310.96 | 52.3K |
| 13:15 | 311.05 | 311.05 | 310.74 | 310.78 | 43.5K |
| 13:20 | 310.77 | 310.85 | 310.74 | 310.85 | 16.9K |
| 13:25 | 310.85 | 310.89 | 310.85 | 310.89 | 3.0K |
| 13:30 | 311.02 | 311.02 | 310.99 | 310.99 | 13.6K |
| 13:35 | 311.01 | 311.05 | 311.01 | 311.05 | 12.9K |
| 13:40 | 311.09 | 311.31 | 311.09 | 311.29 | 44.5K |
| 13:45 | 311.31 | 311.32 | 311.26 | 311.29 | 36.6K |
| 13:50 | 311.20 | 311.29 | 311.20 | 311.22 | 5.7K |
| 13:55 | 311.21 | 311.21 | 311.13 | 311.13 | 79.4K |
| 14:00 | 311.11 | 311.11 | 310.99 | 310.99 | 8.6K |
| 14:05 | 311.01 | 311.15 | 311.01 | 311.15 | 6.0K |
| 14:10 | 311.15 | 311.25 | 311.06 | 311.06 | 4.5K |
| 14:15 | 310.97 | 310.97 | 310.61 | 310.61 | 5.4K |
| 14:20 | 310.63 | 311.05 | 310.63 | 311.05 | 17.8K |
| 14:25 | 311.03 | 311.19 | 311.01 | 311.19 | 16.0K |
| 14:30 | 311.20 | 311.21 | 311.11 | 311.11 | 11.5K |
| 14:35 | 311.15 | 311.17 | 311.09 | 311.09 | 13.1K |
| 14:40 | 311.12 | 311.29 | 311.12 | 311.15 | 6.7K |
| 14:45 | 311.14 | 311.14 | 311.07 | 311.07 | 181.1K |
| 14:50 | 311.08 | 311.12 | 311.03 | 311.03 | 17.5K |
| 14:55 | 311.17 | 311.17 | 311.10 | 311.11 | 18.1K |
| 15:00 | 311.11 | 311.19 | 310.97 | 310.97 | 22.9K |
| 15:05 | 310.92 | 310.98 | 310.83 | 310.83 | 47.7K |
| 15:10 | 310.81 | 310.81 | 310.74 | 310.74 | 44.3K |
| 15:15 | 310.74 | 310.74 | 310.63 | 310.67 | 6.4K |
| 15:20 | 310.54 | 310.59 | 310.43 | 310.51 | 11.1K |
| 15:25 | 310.60 | 310.60 | 310.52 | 310.52 | 36.0K |
| 15:30 | 310.31 | 310.74 | 310.31 | 310.74 | 61.8K |
| 15:35 | 310.84 | 311.09 | 310.84 | 311.07 | 35.9K |
| 15:40 | 310.85 | 310.91 | 310.82 | 310.91 | 34.2K |
| 15:45 | 310.94 | 310.94 | 310.63 | 310.63 | 23.1K |
| 15:50 | 310.55 | 310.55 | 309.93 | 309.93 | 90.3K |
| 15:55 | 309.89 | 310.03 | 309.89 | 310.03 | 38.1K |
| 16:00 | 309.99 | 310.60 | 309.99 | 310.60 | 15.7K |
| 16:05 | 310.52 | 310.52 | 310.32 | 310.36 | 16.3K |
| 16:10 | 310.36 | 310.53 | 310.13 | 310.13 | 26.9K |
| 16:15 | 309.87 | 310.02 | 309.86 | 310.02 | 17.2K |
| 16:20 | 310.04 | 310.29 | 310.01 | 310.29 | 20.8K |
| 16:25 | 310.46 | 310.46 | 310.25 | 310.25 | 22.5K |
| 16:30 | 310.05 | 310.14 | 310.04 | 310.14 | 13.3K |
| 16:35 | 310.00 | 310.13 | 309.91 | 310.13 | 22.8K |
| 16:40 | 310.00 | 310.12 | 310.00 | 310.09 | 19.3K |
| 16:45 | 310.08 | 310.17 | 310.04 | 310.04 | 22.5K |
| 16:50 | 310.04 | 310.06 | 309.99 | 310.03 | 20.9K |
| 16:55 | 310.13 | 310.13 | 309.97 | 309.98 | 21.3K |
| 17:00 | 310.00 | 310.27 | 310.00 | 310.06 | 44.4K |
| 17:05 | 309.88 | 310.06 | 309.88 | 309.98 | 55.8K |
| 17:10 | 309.61 | 309.77 | 309.60 | 309.72 | 37.4K |
| 17:15 | 309.74 | 310.05 | 309.74 | 310.05 | 31.9K |
| 17:20 | 310.10 | 310.17 | 310.08 | 310.17 | 44.9K |
| 17:25 | 310.26 | 310.32 | 310.24 | 310.26 | 55.5K |
| 17:30 | 310.25 | 310.25 | 310.25 | 310.25 | 1,291.0K |