302.25
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 319.13 | 319.13 | 318.18 | 318.71 | 126.3K |
| 09:05 | 318.81 | 318.81 | 317.98 | 318.30 | 46.8K |
| 09:10 | 318.36 | 318.49 | 318.36 | 318.44 | 94.1K |
| 09:15 | 318.31 | 318.41 | 317.87 | 317.87 | 24.6K |
| 09:20 | 317.59 | 317.59 | 316.77 | 316.77 | 19.9K |
| 09:25 | 317.11 | 317.37 | 316.56 | 316.56 | 55.2K |
| 09:30 | 316.44 | 316.44 | 315.39 | 315.39 | 30.4K |
| 09:35 | 315.17 | 315.63 | 315.17 | 315.59 | 18.0K |
| 09:40 | 315.31 | 315.83 | 315.20 | 315.83 | 38.1K |
| 09:45 | 316.36 | 316.88 | 316.33 | 316.88 | 56.3K |
| 09:50 | 316.54 | 317.09 | 316.54 | 317.00 | 17.0K |
| 09:55 | 317.06 | 317.61 | 317.01 | 317.61 | 11.1K |
| 10:00 | 317.62 | 317.62 | 317.03 | 317.03 | 25.7K |
| 10:05 | 317.35 | 317.59 | 317.27 | 317.59 | 18.4K |
| 10:10 | 317.36 | 317.63 | 317.22 | 317.22 | 41.9K |
| 10:15 | 317.18 | 317.28 | 317.03 | 317.10 | 31.5K |
| 10:20 | 317.26 | 317.90 | 317.18 | 317.90 | 32.4K |
| 10:25 | 317.90 | 318.30 | 317.90 | 318.30 | 16.7K |
| 10:30 | 318.37 | 318.37 | 317.97 | 318.14 | 40.6K |
| 10:35 | 317.98 | 318.04 | 317.89 | 317.92 | 7.9K |
| 10:40 | 317.92 | 317.92 | 317.69 | 317.69 | 11.7K |
| 10:45 | 317.74 | 317.76 | 317.26 | 317.26 | 86.5K |
| 10:50 | 317.07 | 317.11 | 316.26 | 316.26 | 25.1K |
| 10:55 | 316.16 | 316.49 | 316.07 | 316.49 | 6.4K |
| 11:00 | 316.45 | 316.45 | 315.96 | 316.15 | 41.5K |
| 11:05 | 316.25 | 316.25 | 315.73 | 315.73 | 13.9K |
| 11:10 | 315.70 | 316.13 | 315.70 | 316.13 | 25.7K |
| 11:15 | 316.35 | 316.39 | 316.13 | 316.39 | 13.8K |
| 11:20 | 316.45 | 316.45 | 315.88 | 315.88 | 25.1K |
| 11:25 | 315.99 | 315.99 | 315.94 | 315.98 | 7.6K |
| 11:30 | 315.91 | 316.30 | 315.91 | 316.30 | 22.1K |
| 11:35 | 316.12 | 316.13 | 315.96 | 315.96 | 18.4K |
| 11:40 | 315.94 | 315.94 | 315.78 | 315.83 | 23.9K |
| 11:45 | 315.80 | 315.80 | 315.62 | 315.69 | 17.5K |
| 11:50 | 315.39 | 315.66 | 315.33 | 315.41 | 104.4K |
| 11:55 | 315.44 | 315.67 | 315.32 | 315.67 | 85.5K |
| 12:00 | 315.43 | 315.63 | 315.43 | 315.52 | 102.2K |
| 12:05 | 315.61 | 315.61 | 315.39 | 315.39 | 10.9K |
| 12:10 | 315.51 | 315.58 | 315.26 | 315.26 | 29.3K |
| 12:15 | 315.34 | 315.41 | 315.12 | 315.32 | 12.0K |
| 12:20 | 315.32 | 315.33 | 315.25 | 315.33 | 7.3K |
| 12:25 | 315.05 | 315.15 | 315.05 | 315.13 | 8.3K |
| 12:30 | 315.13 | 315.13 | 315.02 | 315.09 | 8.6K |
| 12:35 | 315.13 | 315.18 | 315.13 | 315.14 | 7.9K |
| 12:40 | 315.21 | 315.26 | 315.05 | 315.05 | 16.8K |
| 12:45 | 315.16 | 315.16 | 314.85 | 314.85 | 20.4K |
| 12:50 | 314.80 | 314.80 | 314.68 | 314.76 | 7.6K |
| 12:55 | 314.61 | 314.80 | 314.58 | 314.60 | 21.0K |
| 13:00 | 314.60 | 314.76 | 314.60 | 314.76 | 182.5K |
| 13:05 | 314.41 | 314.64 | 314.41 | 314.64 | 146.1K |
| 13:10 | 314.69 | 314.91 | 314.61 | 314.61 | 57.6K |
| 13:15 | 314.43 | 314.68 | 314.43 | 314.68 | 8.4K |
| 13:20 | 314.73 | 314.73 | 314.50 | 314.58 | 22.4K |
| 13:25 | 314.51 | 314.51 | 314.31 | 314.38 | 8.8K |
| 13:30 | 314.22 | 314.22 | 313.67 | 314.05 | 24.7K |
| 13:35 | 314.02 | 314.10 | 313.74 | 313.88 | 21.6K |
| 13:40 | 313.91 | 313.93 | 313.82 | 313.85 | 6.6K |
| 13:45 | 313.86 | 314.01 | 313.83 | 314.01 | 11.0K |
| 13:50 | 313.97 | 314.02 | 313.78 | 313.78 | 15.7K |
| 13:55 | 313.79 | 313.86 | 313.66 | 313.66 | 13.9K |
| 14:00 | 313.68 | 313.77 | 313.58 | 313.77 | 19.2K |
| 14:05 | 313.78 | 313.83 | 313.63 | 313.70 | 11.9K |
| 14:10 | 313.73 | 314.31 | 313.73 | 314.31 | 4.2K |
| 14:15 | 314.31 | 314.37 | 314.25 | 314.25 | 8.4K |
| 14:20 | 314.23 | 314.23 | 313.64 | 313.64 | 17.1K |
| 14:25 | 313.63 | 313.63 | 313.37 | 313.44 | 28.7K |
| 14:30 | 313.37 | 313.43 | 313.27 | 313.41 | 25.5K |
| 14:35 | 313.35 | 313.42 | 313.30 | 313.42 | 11.0K |
| 14:40 | 313.23 | 313.23 | 313.03 | 313.10 | 8.8K |
| 14:45 | 312.97 | 313.49 | 312.97 | 313.49 | 10.8K |
| 14:50 | 313.42 | 313.42 | 313.11 | 313.11 | 12.2K |
| 14:55 | 313.16 | 313.16 | 313.01 | 313.04 | 17.7K |
| 15:00 | 312.67 | 312.92 | 312.67 | 312.92 | 13.0K |
| 15:05 | 312.82 | 313.00 | 312.82 | 312.92 | 20.4K |
| 15:10 | 312.97 | 313.02 | 312.97 | 312.99 | 17.5K |
| 15:15 | 312.99 | 312.99 | 312.63 | 312.64 | 8.2K |
| 15:20 | 312.64 | 312.64 | 312.45 | 312.60 | 33.4K |
| 15:25 | 312.37 | 312.39 | 312.25 | 312.25 | 15.6K |
| 15:30 | 312.26 | 312.30 | 312.12 | 312.12 | 21.5K |
| 15:35 | 312.01 | 312.34 | 312.01 | 312.34 | 27.4K |
| 15:40 | 312.46 | 312.52 | 312.28 | 312.32 | 27.9K |
| 15:45 | 312.14 | 312.18 | 312.04 | 312.13 | 16.9K |
| 15:50 | 311.92 | 311.92 | 311.26 | 311.26 | 52.7K |
| 15:55 | 311.12 | 311.39 | 311.12 | 311.39 | 34.0K |
| 16:00 | 311.56 | 311.56 | 310.46 | 310.55 | 45.1K |
| 16:05 | 310.59 | 310.71 | 310.41 | 310.71 | 38.6K |
| 16:10 | 310.66 | 310.66 | 310.36 | 310.36 | 21.3K |
| 16:15 | 310.39 | 310.39 | 310.24 | 310.35 | 22.1K |
| 16:20 | 310.77 | 311.01 | 310.77 | 311.01 | 17.7K |
| 16:25 | 311.11 | 311.11 | 310.99 | 311.03 | 26.8K |
| 16:30 | 311.15 | 311.32 | 311.07 | 311.32 | 22.2K |
| 16:35 | 311.40 | 311.40 | 311.38 | 311.38 | 28.2K |
| 16:40 | 311.24 | 311.24 | 311.05 | 311.15 | 10.8K |
| 16:45 | 311.22 | 311.39 | 311.22 | 311.23 | 18.4K |
| 16:50 | 311.34 | 311.89 | 311.34 | 311.78 | 37.8K |
| 16:55 | 311.50 | 311.50 | 311.06 | 311.28 | 31.6K |
| 17:00 | 311.32 | 311.50 | 311.29 | 311.34 | 25.7K |
| 17:05 | 311.27 | 311.30 | 311.18 | 311.28 | 25.5K |
| 17:10 | 311.21 | 311.21 | 310.73 | 310.73 | 27.2K |
| 17:15 | 310.69 | 310.79 | 310.65 | 310.65 | 49.8K |
| 17:20 | 310.61 | 310.74 | 310.53 | 310.74 | 24.1K |
| 17:25 | 310.59 | 310.65 | 310.27 | 310.27 | 74.5K |
| 17:30 | 310.11 | 310.11 | 310.11 | 310.11 | 7,632.1K |