302.25
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 310.66 | 310.66 | 310.14 | 310.14 | 123.7K |
| 09:05 | 310.69 | 310.95 | 310.60 | 310.60 | 36.4K |
| 09:10 | 310.62 | 311.18 | 310.62 | 310.91 | 22.8K |
| 09:15 | 310.93 | 310.93 | 310.16 | 310.23 | 18.4K |
| 09:20 | 310.29 | 310.29 | 309.70 | 309.81 | 18.5K |
| 09:25 | 309.92 | 309.92 | 309.67 | 309.73 | 17.7K |
| 09:30 | 309.80 | 309.80 | 309.21 | 309.21 | 12.2K |
| 09:35 | 309.50 | 310.21 | 309.50 | 310.17 | 23.0K |
| 09:40 | 310.06 | 310.06 | 309.81 | 309.81 | 10.6K |
| 09:45 | 309.81 | 309.93 | 309.74 | 309.83 | 12.7K |
| 09:50 | 309.85 | 309.90 | 309.72 | 309.72 | 19.3K |
| 09:55 | 309.75 | 309.82 | 309.63 | 309.82 | 9.0K |
| 10:00 | 309.62 | 309.72 | 309.49 | 309.49 | 16.0K |
| 10:05 | 309.28 | 309.37 | 309.14 | 309.36 | 7.8K |
| 10:10 | 309.40 | 309.40 | 309.20 | 309.21 | 25.5K |
| 10:15 | 309.09 | 309.12 | 309.01 | 309.01 | 7.0K |
| 10:20 | 309.19 | 309.28 | 309.14 | 309.14 | 9.2K |
| 10:25 | 309.18 | 309.18 | 309.09 | 309.09 | 7.0K |
| 10:30 | 309.02 | 309.37 | 309.02 | 309.37 | 5.1K |
| 10:35 | 309.34 | 309.47 | 309.16 | 309.16 | 15.5K |
| 10:40 | 309.16 | 309.16 | 308.82 | 308.82 | 17.4K |
| 10:45 | 308.73 | 308.96 | 308.73 | 308.96 | 14.0K |
| 10:50 | 309.02 | 309.08 | 309.02 | 309.08 | 16.3K |
| 10:55 | 309.08 | 309.08 | 308.92 | 308.92 | 2.0K |
| 11:00 | 308.83 | 308.83 | 308.67 | 308.67 | 7.9K |
| 11:05 | 308.85 | 309.10 | 308.85 | 308.90 | 3.9K |
| 11:10 | 308.81 | 309.13 | 308.65 | 309.13 | 12.4K |
| 11:15 | 309.14 | 309.40 | 309.14 | 309.40 | 16.9K |
| 11:20 | 309.41 | 309.46 | 309.39 | 309.40 | 8.4K |
| 11:25 | 309.44 | 309.58 | 309.44 | 309.58 | 15.2K |
| 11:30 | 309.55 | 309.80 | 309.55 | 309.80 | 12.8K |
| 11:35 | 309.80 | 309.87 | 309.79 | 309.87 | 2.7K |
| 11:40 | 309.85 | 309.85 | 309.69 | 309.69 | 38.2K |
| 11:45 | 309.61 | 309.91 | 309.61 | 309.91 | 15.3K |
| 11:50 | 309.85 | 309.85 | 309.59 | 309.65 | 8.0K |
| 11:55 | 309.72 | 309.72 | 309.58 | 309.58 | 7.5K |
| 12:00 | 309.54 | 309.64 | 309.54 | 309.59 | 4.7K |
| 12:05 | 309.59 | 309.89 | 309.59 | 309.89 | 37.3K |
| 12:10 | 310.17 | 310.32 | 310.17 | 310.20 | 31.9K |
| 12:15 | 310.11 | 310.11 | 309.93 | 310.04 | 12.4K |
| 12:20 | 310.03 | 310.05 | 309.98 | 309.98 | 14.6K |
| 12:25 | 309.92 | 310.02 | 309.92 | 309.95 | 18.4K |
| 12:30 | 309.91 | 310.05 | 309.89 | 310.05 | 34.8K |
| 12:35 | 309.99 | 310.10 | 309.84 | 310.10 | 15.2K |
| 12:40 | 310.04 | 310.13 | 309.96 | 309.96 | 7.4K |
| 12:45 | 309.95 | 310.17 | 309.95 | 310.17 | 13.0K |
| 12:50 | 310.20 | 310.20 | 310.13 | 310.15 | 9.2K |
| 12:55 | 310.08 | 310.15 | 310.06 | 310.06 | 11.7K |
| 13:00 | 310.00 | 310.05 | 309.92 | 310.00 | 48.7K |
| 13:05 | 309.88 | 309.88 | 309.73 | 309.73 | 30.1K |
| 13:10 | 309.65 | 309.68 | 309.52 | 309.57 | 46.4K |
| 13:15 | 309.55 | 309.55 | 309.28 | 309.31 | 73.6K |
| 13:20 | 309.35 | 309.48 | 309.34 | 309.48 | 45.4K |
| 13:25 | 309.43 | 309.61 | 309.43 | 309.61 | 11.6K |
| 13:30 | 309.73 | 310.66 | 309.73 | 310.47 | 135.1K |
| 13:35 | 310.50 | 310.59 | 310.18 | 310.59 | 27.6K |
| 13:40 | 310.54 | 310.76 | 310.54 | 310.76 | 116.5K |
| 13:45 | 310.76 | 310.90 | 310.76 | 310.90 | 35.6K |
| 13:50 | 310.83 | 310.87 | 310.83 | 310.87 | 8.5K |
| 13:55 | 310.85 | 311.07 | 310.85 | 311.02 | 23.1K |
| 14:00 | 310.98 | 311.08 | 310.98 | 311.01 | 22.1K |
| 14:05 | 310.88 | 311.09 | 310.83 | 311.09 | 10.8K |
| 14:10 | 311.06 | 311.06 | 310.87 | 310.87 | 9.0K |
| 14:15 | 310.79 | 311.23 | 310.71 | 311.23 | 49.3K |
| 14:20 | 311.21 | 311.63 | 311.21 | 311.63 | 21.3K |
| 14:25 | 311.73 | 311.98 | 311.73 | 311.94 | 32.0K |
| 14:30 | 311.94 | 311.94 | 311.45 | 311.60 | 60.8K |
| 14:35 | 311.55 | 311.55 | 311.29 | 311.29 | 9.4K |
| 14:40 | 311.17 | 311.24 | 311.17 | 311.23 | 6.9K |
| 14:45 | 311.09 | 311.45 | 311.09 | 311.45 | 6.6K |
| 14:50 | 311.47 | 311.76 | 311.46 | 311.76 | 14.2K |
| 14:55 | 311.71 | 311.75 | 311.66 | 311.73 | 26.3K |
| 15:00 | 311.76 | 311.76 | 311.54 | 311.58 | 14.3K |
| 15:05 | 311.69 | 311.96 | 311.69 | 311.87 | 17.5K |
| 15:10 | 311.78 | 312.06 | 311.78 | 312.06 | 18.9K |
| 15:15 | 312.05 | 312.72 | 312.05 | 312.72 | 29.8K |
| 15:20 | 312.61 | 312.93 | 312.61 | 312.93 | 31.1K |
| 15:25 | 313.11 | 313.79 | 313.11 | 313.64 | 51.8K |
| 15:30 | 313.65 | 313.65 | 313.25 | 313.57 | 40.0K |
| 15:35 | 313.65 | 313.66 | 313.48 | 313.66 | 32.5K |
| 15:40 | 313.98 | 313.98 | 313.53 | 313.53 | 56.1K |
| 15:45 | 313.79 | 314.00 | 313.60 | 314.00 | 31.8K |
| 15:50 | 314.02 | 314.36 | 314.02 | 314.36 | 36.6K |
| 15:55 | 314.37 | 314.77 | 314.35 | 314.77 | 26.6K |
| 16:00 | 314.56 | 314.57 | 314.20 | 314.20 | 42.9K |
| 16:05 | 314.27 | 314.38 | 314.15 | 314.19 | 30.9K |
| 16:10 | 314.16 | 314.16 | 313.89 | 313.89 | 37.3K |
| 16:15 | 314.06 | 314.06 | 313.56 | 313.81 | 29.7K |
| 16:20 | 313.90 | 313.90 | 313.77 | 313.80 | 59.4K |
| 16:25 | 313.69 | 313.88 | 313.63 | 313.64 | 20.7K |
| 16:30 | 313.91 | 313.91 | 313.68 | 313.81 | 22.0K |
| 16:35 | 313.57 | 313.71 | 313.46 | 313.46 | 52.5K |
| 16:40 | 313.67 | 313.67 | 313.59 | 313.62 | 48.2K |
| 16:45 | 313.98 | 313.98 | 313.58 | 313.58 | 91.4K |
| 16:50 | 313.50 | 313.50 | 313.31 | 313.31 | 13.8K |
| 16:55 | 313.32 | 313.77 | 313.32 | 313.71 | 43.4K |
| 17:00 | 313.41 | 313.42 | 313.24 | 313.31 | 60.2K |
| 17:05 | 313.31 | 313.73 | 313.31 | 313.73 | 24.4K |
| 17:10 | 313.74 | 313.82 | 313.61 | 313.61 | 24.4K |
| 17:15 | 313.56 | 313.62 | 313.54 | 313.62 | 26.1K |
| 17:20 | 313.60 | 313.74 | 313.60 | 313.64 | 28.5K |
| 17:25 | 313.81 | 314.14 | 313.81 | 314.04 | 58.9K |
| 17:30 | 313.88 | 313.88 | 313.88 | 313.88 | 1,890.1K |