302.25
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 305.97 | 307.04 | 305.97 | 306.66 | 78.1K |
| 09:05 | 306.36 | 306.86 | 306.36 | 306.63 | 51.3K |
| 09:10 | 306.25 | 306.27 | 306.11 | 306.27 | 11.9K |
| 09:15 | 306.31 | 306.34 | 306.17 | 306.18 | 39.0K |
| 09:20 | 305.84 | 306.26 | 305.84 | 306.26 | 48.8K |
| 09:25 | 306.39 | 306.44 | 306.09 | 306.12 | 36.7K |
| 09:30 | 305.89 | 306.17 | 305.88 | 306.17 | 15.6K |
| 09:35 | 306.30 | 306.54 | 306.30 | 306.54 | 13.2K |
| 09:40 | 306.59 | 306.59 | 306.28 | 306.28 | 21.9K |
| 09:45 | 306.32 | 306.65 | 306.32 | 306.62 | 57.5K |
| 09:50 | 306.46 | 306.59 | 306.46 | 306.52 | 18.0K |
| 09:55 | 306.54 | 306.70 | 306.54 | 306.70 | 5.3K |
| 10:00 | 306.68 | 306.84 | 306.63 | 306.84 | 11.7K |
| 10:05 | 306.86 | 307.00 | 306.86 | 306.88 | 35.2K |
| 10:10 | 307.04 | 307.12 | 306.97 | 307.12 | 27.8K |
| 10:15 | 307.18 | 307.18 | 307.11 | 307.18 | 46.9K |
| 10:20 | 307.21 | 307.25 | 307.18 | 307.18 | 8.4K |
| 10:25 | 307.01 | 307.09 | 306.93 | 306.98 | 10.6K |
| 10:30 | 306.95 | 306.95 | 306.79 | 306.80 | 5.5K |
| 10:35 | 306.59 | 306.67 | 306.28 | 306.28 | 9.9K |
| 10:40 | 306.29 | 306.36 | 306.29 | 306.36 | 4.4K |
| 10:45 | 306.36 | 306.36 | 306.15 | 306.18 | 11.9K |
| 10:50 | 306.25 | 306.25 | 306.06 | 306.09 | 10.7K |
| 10:55 | 306.11 | 306.17 | 306.10 | 306.17 | 7.3K |
| 11:00 | 306.34 | 306.45 | 306.22 | 306.45 | 12.7K |
| 11:05 | 306.48 | 306.57 | 306.41 | 306.42 | 6.8K |
| 11:10 | 306.47 | 306.51 | 306.47 | 306.50 | 10.5K |
| 11:15 | 306.57 | 306.77 | 306.51 | 306.77 | 11.1K |
| 11:20 | 306.96 | 307.07 | 306.96 | 307.02 | 16.2K |
| 11:25 | 307.05 | 307.19 | 307.05 | 307.18 | 19.4K |
| 11:30 | 307.16 | 307.16 | 306.97 | 306.97 | 11.8K |
| 11:35 | 307.02 | 307.07 | 306.74 | 306.77 | 7.2K |
| 11:40 | 306.86 | 306.86 | 306.56 | 306.58 | 11.4K |
| 11:45 | 306.58 | 306.58 | 306.50 | 306.50 | 6.9K |
| 11:50 | 306.40 | 306.57 | 306.37 | 306.37 | 9.6K |
| 11:55 | 306.30 | 306.45 | 306.28 | 306.45 | 12.1K |
| 12:00 | 306.47 | 306.57 | 306.47 | 306.57 | 2.6K |
| 12:05 | 306.55 | 306.55 | 306.44 | 306.44 | 7.1K |
| 12:10 | 306.48 | 306.60 | 306.48 | 306.60 | 1.5K |
| 12:15 | 306.60 | 306.60 | 306.52 | 306.52 | 4.0K |
| 12:20 | 306.48 | 306.52 | 306.45 | 306.45 | 9.3K |
| 12:25 | 306.44 | 306.66 | 306.44 | 306.66 | 20.3K |
| 12:30 | 306.74 | 306.90 | 306.74 | 306.90 | 3.0K |
| 12:35 | 306.90 | 306.92 | 306.84 | 306.84 | 8.3K |
| 12:40 | 306.85 | 307.38 | 306.85 | 307.37 | 22.0K |
| 12:45 | 307.37 | 307.46 | 307.31 | 307.46 | 31.5K |
| 12:50 | 307.53 | 307.80 | 307.53 | 307.76 | 19.2K |
| 12:55 | 307.61 | 307.79 | 307.56 | 307.65 | 30.3K |
| 13:00 | 307.71 | 307.94 | 307.71 | 307.94 | 23.4K |
| 13:05 | 308.08 | 308.08 | 307.97 | 307.97 | 17.7K |
| 13:10 | 308.16 | 308.16 | 307.92 | 307.92 | 7.6K |
| 13:15 | 307.92 | 307.96 | 307.77 | 307.77 | 14.3K |
| 13:20 | 307.80 | 307.96 | 307.80 | 307.92 | 22.1K |
| 13:25 | 307.99 | 307.99 | 307.86 | 307.95 | 6.3K |
| 13:30 | 307.95 | 307.95 | 307.71 | 307.79 | 21.9K |
| 13:35 | 307.81 | 307.81 | 307.66 | 307.77 | 14.3K |
| 13:40 | 307.82 | 307.82 | 307.67 | 307.67 | 15.0K |
| 13:45 | 307.70 | 307.88 | 307.70 | 307.85 | 5.0K |
| 13:50 | 307.93 | 308.11 | 307.93 | 308.11 | 6.3K |
| 13:55 | 308.13 | 308.25 | 308.13 | 308.25 | 13.0K |
| 14:00 | 308.25 | 308.25 | 308.10 | 308.15 | 8.6K |
| 14:05 | 308.14 | 308.33 | 308.09 | 308.33 | 5.7K |
| 14:10 | 308.39 | 308.44 | 308.37 | 308.37 | 0.8K |
| 14:15 | 308.40 | 308.57 | 308.40 | 308.43 | 24.2K |
| 14:20 | 308.35 | 308.35 | 308.21 | 308.31 | 11.3K |
| 14:25 | 308.29 | 308.29 | 308.26 | 308.28 | 16.6K |
| 14:30 | 308.18 | 308.23 | 307.30 | 307.30 | 97.9K |
| 14:35 | 307.29 | 307.29 | 307.07 | 307.13 | 26.2K |
| 14:40 | 307.12 | 307.52 | 307.12 | 307.52 | 17.7K |
| 14:45 | 307.47 | 308.10 | 307.47 | 308.05 | 30.8K |
| 14:50 | 308.05 | 308.48 | 308.05 | 308.46 | 6.3K |
| 14:55 | 308.55 | 308.68 | 308.52 | 308.68 | 3.4K |
| 15:00 | 308.79 | 308.97 | 308.77 | 308.91 | 43.8K |
| 15:05 | 308.92 | 308.92 | 308.67 | 308.81 | 9.1K |
| 15:10 | 308.79 | 308.79 | 308.66 | 308.67 | 3.7K |
| 15:15 | 308.64 | 308.71 | 308.57 | 308.57 | 15.2K |
| 15:20 | 308.58 | 308.58 | 308.41 | 308.41 | 21.4K |
| 15:25 | 308.39 | 308.39 | 308.28 | 308.28 | 64.4K |
| 15:30 | 308.26 | 309.02 | 308.26 | 309.02 | 25.4K |
| 15:35 | 308.92 | 308.92 | 308.66 | 308.68 | 11.6K |
| 15:40 | 308.68 | 309.03 | 308.68 | 309.03 | 11.3K |
| 15:45 | 309.09 | 309.30 | 309.01 | 309.28 | 35.8K |
| 15:50 | 309.28 | 309.48 | 309.28 | 309.48 | 8.4K |
| 15:55 | 309.52 | 309.67 | 309.51 | 309.67 | 28.7K |
| 16:00 | 309.69 | 309.69 | 309.46 | 309.46 | 22.7K |
| 16:05 | 309.30 | 309.58 | 309.30 | 309.49 | 23.1K |
| 16:10 | 309.44 | 309.54 | 309.43 | 309.43 | 15.2K |
| 16:15 | 309.46 | 309.65 | 309.42 | 309.65 | 54.1K |
| 16:20 | 309.61 | 309.61 | 309.35 | 309.35 | 45.2K |
| 16:25 | 309.30 | 309.47 | 309.25 | 309.25 | 50.7K |
| 16:30 | 309.19 | 309.19 | 308.56 | 308.56 | 20.7K |
| 16:35 | 308.66 | 308.71 | 308.35 | 308.35 | 12.6K |
| 16:40 | 308.25 | 308.27 | 308.06 | 308.27 | 13.4K |
| 16:45 | 308.27 | 308.33 | 308.27 | 308.33 | 17.5K |
| 16:50 | 308.40 | 308.52 | 308.34 | 308.41 | 17.4K |
| 16:55 | 308.39 | 308.59 | 308.39 | 308.55 | 35.4K |
| 17:00 | 308.40 | 308.48 | 308.31 | 308.31 | 37.7K |
| 17:05 | 308.42 | 308.42 | 308.16 | 308.16 | 20.2K |
| 17:10 | 308.10 | 308.19 | 308.04 | 308.04 | 34.7K |
| 17:15 | 308.21 | 308.33 | 308.21 | 308.32 | 16.3K |
| 17:20 | 308.30 | 308.30 | 307.96 | 307.96 | 20.9K |
| 17:25 | 307.89 | 308.03 | 307.89 | 308.02 | 46.9K |
| 17:30 | 307.95 | 307.95 | 307.95 | 307.95 | 1,211.5K |