302.25
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 308.86 | 309.77 | 308.86 | 309.52 | 105.6K |
| 09:05 | 309.49 | 309.61 | 309.49 | 309.51 | 8.0K |
| 09:10 | 309.53 | 309.63 | 309.18 | 309.18 | 55.9K |
| 09:15 | 309.03 | 309.28 | 308.75 | 309.28 | 27.3K |
| 09:20 | 309.27 | 309.55 | 309.27 | 309.55 | 31.5K |
| 09:25 | 309.59 | 309.73 | 309.59 | 309.73 | 28.8K |
| 09:30 | 309.63 | 310.21 | 309.54 | 310.21 | 29.7K |
| 09:35 | 310.26 | 310.75 | 310.26 | 310.68 | 9.9K |
| 09:40 | 310.80 | 310.98 | 310.68 | 310.97 | 24.3K |
| 09:45 | 311.12 | 311.43 | 311.12 | 311.43 | 56.6K |
| 09:50 | 311.53 | 311.88 | 311.34 | 311.88 | 35.6K |
| 09:55 | 311.68 | 311.94 | 311.59 | 311.94 | 83.0K |
| 10:00 | 312.29 | 312.29 | 311.85 | 312.03 | 28.1K |
| 10:05 | 312.12 | 312.41 | 312.12 | 312.12 | 10.0K |
| 10:10 | 311.96 | 312.27 | 311.96 | 312.27 | 70.5K |
| 10:15 | 312.27 | 312.76 | 312.27 | 312.76 | 45.2K |
| 10:20 | 312.70 | 312.70 | 312.53 | 312.53 | 46.4K |
| 10:25 | 312.54 | 312.60 | 312.40 | 312.60 | 61.1K |
| 10:30 | 312.63 | 312.71 | 312.51 | 312.71 | 62.8K |
| 10:35 | 312.73 | 312.90 | 312.68 | 312.68 | 30.0K |
| 10:40 | 312.47 | 312.48 | 312.35 | 312.45 | 22.6K |
| 10:45 | 312.61 | 312.75 | 312.52 | 312.75 | 65.1K |
| 10:50 | 312.55 | 312.57 | 312.45 | 312.50 | 21.5K |
| 10:55 | 312.50 | 312.54 | 312.48 | 312.52 | 5.9K |
| 11:00 | 312.40 | 312.40 | 311.98 | 312.06 | 32.8K |
| 11:05 | 312.08 | 312.08 | 311.74 | 311.74 | 9.7K |
| 11:10 | 311.91 | 312.15 | 311.91 | 312.09 | 15.8K |
| 11:15 | 312.04 | 312.16 | 312.04 | 312.10 | 4.1K |
| 11:20 | 312.14 | 312.14 | 311.85 | 311.88 | 4.0K |
| 11:25 | 311.88 | 312.09 | 311.55 | 311.63 | 39.3K |
| 11:30 | 311.68 | 311.93 | 311.66 | 311.92 | 18.8K |
| 11:35 | 311.87 | 311.98 | 311.80 | 311.98 | 11.1K |
| 11:40 | 312.00 | 312.09 | 312.00 | 312.06 | 4.1K |
| 11:45 | 312.02 | 312.06 | 311.94 | 311.98 | 19.8K |
| 11:50 | 311.83 | 311.85 | 311.77 | 311.83 | 10.1K |
| 11:55 | 311.96 | 312.18 | 311.93 | 312.18 | 18.5K |
| 12:00 | 312.19 | 312.45 | 312.19 | 312.45 | 36.8K |
| 12:05 | 312.33 | 312.42 | 312.30 | 312.42 | 10.9K |
| 12:10 | 312.33 | 312.58 | 312.33 | 312.58 | 5.5K |
| 12:15 | 312.58 | 312.78 | 312.58 | 312.69 | 10.9K |
| 12:20 | 312.60 | 312.66 | 312.58 | 312.66 | 28.4K |
| 12:25 | 312.83 | 312.94 | 312.83 | 312.94 | 16.2K |
| 12:30 | 312.89 | 312.89 | 312.62 | 312.62 | 16.9K |
| 12:35 | 312.65 | 312.75 | 312.65 | 312.70 | 4.8K |
| 12:40 | 312.67 | 312.83 | 312.67 | 312.71 | 6.2K |
| 12:45 | 312.62 | 312.75 | 312.62 | 312.75 | 9.3K |
| 12:50 | 312.76 | 312.82 | 312.75 | 312.77 | 5.9K |
| 12:55 | 312.78 | 312.87 | 312.77 | 312.87 | 12.5K |
| 13:00 | 312.72 | 312.72 | 312.71 | 312.72 | 179.6K |
| 13:05 | 312.70 | 312.70 | 312.58 | 312.69 | 50.2K |
| 13:10 | 312.61 | 312.72 | 312.61 | 312.62 | 26.1K |
| 13:15 | 312.62 | 312.83 | 312.62 | 312.80 | 10.3K |
| 13:20 | 312.77 | 312.83 | 312.75 | 312.75 | 29.8K |
| 13:25 | 312.80 | 312.86 | 312.80 | 312.86 | 16.4K |
| 13:30 | 313.06 | 313.06 | 312.95 | 312.95 | 22.2K |
| 13:35 | 313.11 | 313.11 | 312.98 | 313.05 | 12.4K |
| 13:40 | 313.03 | 313.04 | 312.96 | 313.02 | 15.9K |
| 13:45 | 313.09 | 313.10 | 313.04 | 313.04 | 11.2K |
| 13:50 | 313.02 | 313.12 | 312.93 | 313.12 | 8.4K |
| 13:55 | 313.20 | 313.57 | 313.20 | 313.52 | 20.8K |
| 14:00 | 313.48 | 313.55 | 313.33 | 313.40 | 14.7K |
| 14:05 | 313.78 | 313.78 | 313.64 | 313.64 | 18.0K |
| 14:10 | 313.52 | 313.62 | 313.36 | 313.62 | 11.0K |
| 14:15 | 313.61 | 314.29 | 313.61 | 314.15 | 42.2K |
| 14:20 | 314.06 | 314.06 | 313.52 | 313.52 | 17.7K |
| 14:25 | 313.42 | 313.53 | 313.40 | 313.53 | 8.0K |
| 14:30 | 313.55 | 313.57 | 313.08 | 313.08 | 16.6K |
| 14:35 | 313.08 | 313.08 | 312.68 | 312.68 | 37.9K |
| 14:40 | 312.69 | 312.81 | 312.69 | 312.81 | 15.7K |
| 14:45 | 312.82 | 312.82 | 312.71 | 312.71 | 13.1K |
| 14:50 | 312.71 | 312.71 | 312.54 | 312.57 | 13.3K |
| 14:55 | 312.43 | 312.56 | 312.43 | 312.49 | 17.4K |
| 15:00 | 312.49 | 312.49 | 311.94 | 311.94 | 20.7K |
| 15:05 | 311.94 | 312.14 | 311.89 | 312.14 | 48.7K |
| 15:10 | 312.22 | 312.22 | 311.93 | 311.93 | 28.8K |
| 15:15 | 312.02 | 312.02 | 311.88 | 311.89 | 14.9K |
| 15:20 | 311.87 | 311.87 | 311.79 | 311.79 | 31.2K |
| 15:25 | 311.65 | 311.65 | 311.48 | 311.53 | 20.8K |
| 15:30 | 311.50 | 311.50 | 311.00 | 311.00 | 42.2K |
| 15:35 | 310.95 | 310.96 | 310.86 | 310.96 | 11.1K |
| 15:40 | 311.04 | 311.11 | 310.86 | 311.11 | 55.2K |
| 15:45 | 311.05 | 311.33 | 310.96 | 311.33 | 25.2K |
| 15:50 | 311.33 | 311.33 | 311.08 | 311.08 | 8.1K |
| 15:55 | 311.13 | 311.43 | 311.09 | 311.43 | 23.8K |
| 16:00 | 311.39 | 311.39 | 311.07 | 311.23 | 31.8K |
| 16:05 | 311.37 | 311.49 | 311.28 | 311.45 | 24.8K |
| 16:10 | 311.47 | 311.73 | 311.45 | 311.73 | 66.4K |
| 16:15 | 311.81 | 311.94 | 311.78 | 311.78 | 10.5K |
| 16:20 | 311.64 | 311.92 | 311.64 | 311.92 | 26.0K |
| 16:25 | 311.91 | 312.15 | 311.91 | 312.15 | 20.2K |
| 16:30 | 312.17 | 312.34 | 312.17 | 312.34 | 32.5K |
| 16:35 | 312.29 | 312.43 | 312.29 | 312.43 | 28.7K |
| 16:40 | 312.50 | 312.50 | 312.41 | 312.49 | 15.0K |
| 16:45 | 312.47 | 312.51 | 312.40 | 312.40 | 19.5K |
| 16:50 | 312.56 | 312.56 | 312.31 | 312.31 | 92.4K |
| 16:55 | 312.08 | 312.15 | 311.97 | 311.97 | 59.7K |
| 17:00 | 312.01 | 312.16 | 312.01 | 312.16 | 33.9K |
| 17:05 | 312.16 | 312.19 | 311.95 | 311.95 | 46.6K |
| 17:10 | 311.94 | 311.96 | 311.90 | 311.90 | 40.8K |
| 17:15 | 311.86 | 311.86 | 311.57 | 311.60 | 29.6K |
| 17:20 | 311.74 | 311.84 | 311.60 | 311.67 | 58.0K |
| 17:25 | 311.53 | 311.62 | 311.53 | 311.61 | 76.3K |
| 17:30 | 311.65 | 311.65 | 311.65 | 311.65 | 1,148.9K |