302.25
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 309.29 | 311.77 | 309.29 | 311.77 | 119.0K |
| 09:05 | 311.58 | 311.58 | 310.42 | 310.42 | 44.5K |
| 09:10 | 310.89 | 310.99 | 310.46 | 310.46 | 60.8K |
| 09:15 | 310.80 | 310.87 | 310.69 | 310.72 | 23.2K |
| 09:20 | 310.65 | 310.65 | 310.45 | 310.45 | 34.1K |
| 09:25 | 310.21 | 310.41 | 310.21 | 310.21 | 37.7K |
| 09:30 | 310.37 | 311.19 | 310.37 | 311.19 | 8.9K |
| 09:35 | 311.11 | 311.43 | 311.11 | 311.32 | 27.6K |
| 09:40 | 311.10 | 311.10 | 310.42 | 310.42 | 32.9K |
| 09:45 | 310.38 | 310.47 | 310.30 | 310.30 | 33.6K |
| 09:50 | 310.25 | 310.32 | 310.07 | 310.32 | 22.8K |
| 09:55 | 310.51 | 310.51 | 310.28 | 310.29 | 56.0K |
| 10:00 | 310.36 | 310.77 | 310.36 | 310.77 | 24.9K |
| 10:05 | 310.95 | 311.36 | 310.95 | 311.36 | 17.7K |
| 10:10 | 311.43 | 311.80 | 311.43 | 311.66 | 32.6K |
| 10:15 | 311.20 | 311.20 | 311.06 | 311.12 | 9.8K |
| 10:20 | 311.10 | 311.15 | 311.07 | 311.09 | 9.2K |
| 10:25 | 311.04 | 311.10 | 311.02 | 311.10 | 21.3K |
| 10:30 | 311.00 | 311.00 | 310.56 | 310.56 | 20.1K |
| 10:35 | 310.56 | 310.71 | 310.56 | 310.60 | 7.0K |
| 10:40 | 310.61 | 310.69 | 310.54 | 310.54 | 6.8K |
| 10:45 | 310.54 | 310.66 | 310.49 | 310.61 | 9.5K |
| 10:50 | 310.66 | 310.81 | 310.61 | 310.81 | 10.7K |
| 10:55 | 310.69 | 310.70 | 310.67 | 310.67 | 14.5K |
| 11:00 | 310.67 | 310.82 | 310.60 | 310.60 | 17.2K |
| 11:05 | 310.59 | 310.69 | 310.47 | 310.47 | 31.5K |
| 11:10 | 310.30 | 310.59 | 310.30 | 310.59 | 17.1K |
| 11:15 | 310.51 | 310.96 | 310.51 | 310.96 | 24.7K |
| 11:20 | 310.94 | 311.03 | 310.86 | 310.86 | 5.4K |
| 11:25 | 310.87 | 311.09 | 310.84 | 311.09 | 11.0K |
| 11:30 | 311.08 | 311.09 | 310.79 | 310.81 | 16.0K |
| 11:35 | 310.95 | 311.09 | 310.91 | 311.09 | 155.9K |
| 11:40 | 311.04 | 311.13 | 310.91 | 310.91 | 8.1K |
| 11:45 | 310.93 | 310.93 | 310.89 | 310.89 | 27.9K |
| 11:50 | 310.88 | 310.94 | 310.88 | 310.93 | 7.4K |
| 11:55 | 310.85 | 310.97 | 310.85 | 310.96 | 14.0K |
| 12:00 | 310.87 | 310.89 | 310.76 | 310.89 | 18.2K |
| 12:05 | 311.03 | 311.13 | 310.99 | 311.13 | 10.8K |
| 12:10 | 311.24 | 311.56 | 311.24 | 311.56 | 32.4K |
| 12:15 | 311.59 | 311.71 | 311.59 | 311.67 | 20.9K |
| 12:20 | 311.67 | 311.81 | 311.67 | 311.76 | 11.1K |
| 12:25 | 311.87 | 311.87 | 311.64 | 311.64 | 8.0K |
| 12:30 | 311.56 | 311.89 | 311.56 | 311.82 | 2.2K |
| 12:35 | 311.76 | 311.76 | 311.66 | 311.66 | 6.7K |
| 12:40 | 311.66 | 311.66 | 311.63 | 311.66 | 3.5K |
| 12:45 | 311.63 | 311.68 | 311.61 | 311.67 | 1.7K |
| 12:50 | 311.77 | 311.80 | 311.75 | 311.78 | 3.0K |
| 12:55 | 311.74 | 311.83 | 311.74 | 311.80 | 9.0K |
| 13:00 | 311.72 | 311.72 | 311.62 | 311.67 | 46.5K |
| 13:05 | 311.63 | 311.73 | 311.63 | 311.73 | 35.6K |
| 13:10 | 311.78 | 311.78 | 311.70 | 311.70 | 21.0K |
| 13:15 | 311.70 | 312.03 | 311.66 | 312.03 | 35.0K |
| 13:20 | 311.87 | 311.88 | 311.83 | 311.83 | 5.5K |
| 13:25 | 311.94 | 312.03 | 311.89 | 312.03 | 15.6K |
| 13:30 | 312.27 | 312.52 | 312.27 | 312.52 | 21.0K |
| 13:35 | 312.55 | 312.61 | 312.54 | 312.54 | 7.6K |
| 13:40 | 312.54 | 312.64 | 312.53 | 312.64 | 22.7K |
| 13:45 | 312.63 | 312.73 | 312.59 | 312.73 | 6.7K |
| 13:50 | 312.62 | 313.00 | 312.62 | 313.00 | 18.4K |
| 13:55 | 313.09 | 313.09 | 312.85 | 312.88 | 14.2K |
| 14:00 | 312.91 | 312.94 | 312.81 | 312.81 | 6.5K |
| 14:05 | 312.84 | 312.89 | 312.62 | 312.63 | 25.9K |
| 14:10 | 312.63 | 312.70 | 312.63 | 312.63 | 21.7K |
| 14:15 | 312.63 | 312.66 | 312.61 | 312.66 | 8.8K |
| 14:20 | 312.46 | 312.67 | 312.46 | 312.67 | 3.0K |
| 14:25 | 312.63 | 312.65 | 312.49 | 312.49 | 29.4K |
| 14:30 | 312.41 | 312.54 | 312.26 | 312.26 | 16.3K |
| 14:35 | 312.20 | 312.27 | 312.20 | 312.27 | 7.4K |
| 14:40 | 312.27 | 312.30 | 312.20 | 312.30 | 9.6K |
| 14:45 | 312.30 | 312.30 | 311.50 | 311.53 | 37.3K |
| 14:50 | 311.52 | 311.52 | 311.39 | 311.39 | 13.9K |
| 14:55 | 311.39 | 311.60 | 311.39 | 311.60 | 21.7K |
| 15:00 | 311.64 | 312.00 | 311.64 | 311.98 | 16.1K |
| 15:05 | 311.97 | 312.03 | 311.96 | 312.03 | 51.9K |
| 15:10 | 311.87 | 312.06 | 311.87 | 312.06 | 19.9K |
| 15:15 | 311.95 | 311.95 | 311.66 | 311.66 | 16.5K |
| 15:20 | 311.59 | 311.61 | 311.47 | 311.47 | 9.5K |
| 15:25 | 311.48 | 311.50 | 311.15 | 311.15 | 14.2K |
| 15:30 | 311.15 | 311.17 | 311.02 | 311.08 | 19.1K |
| 15:35 | 311.06 | 311.16 | 311.06 | 311.16 | 16.5K |
| 15:40 | 311.04 | 311.04 | 310.43 | 310.43 | 29.6K |
| 15:45 | 310.40 | 310.40 | 310.14 | 310.14 | 43.1K |
| 15:50 | 310.25 | 310.42 | 310.25 | 310.42 | 12.0K |
| 15:55 | 310.38 | 310.47 | 310.23 | 310.23 | 31.9K |
| 16:00 | 310.26 | 310.26 | 309.67 | 309.67 | 17.6K |
| 16:05 | 309.66 | 309.83 | 309.66 | 309.83 | 18.0K |
| 16:10 | 309.57 | 309.57 | 309.44 | 309.46 | 14.2K |
| 16:15 | 309.51 | 309.56 | 309.47 | 309.55 | 25.2K |
| 16:20 | 309.52 | 309.52 | 309.48 | 309.51 | 8.7K |
| 16:25 | 309.58 | 309.74 | 309.54 | 309.74 | 10.5K |
| 16:30 | 309.75 | 309.75 | 309.70 | 309.72 | 14.4K |
| 16:35 | 309.63 | 309.80 | 309.63 | 309.80 | 11.6K |
| 16:40 | 309.91 | 309.94 | 309.87 | 309.92 | 13.1K |
| 16:45 | 309.93 | 310.14 | 309.93 | 310.14 | 43.0K |
| 16:50 | 310.34 | 310.46 | 310.32 | 310.36 | 17.9K |
| 16:55 | 310.36 | 310.47 | 310.36 | 310.45 | 6.4K |
| 17:00 | 310.53 | 310.67 | 310.47 | 310.47 | 62.2K |
| 17:05 | 310.44 | 310.44 | 310.29 | 310.41 | 23.7K |
| 17:10 | 310.37 | 310.37 | 310.19 | 310.19 | 10.4K |
| 17:15 | 310.06 | 310.06 | 309.86 | 309.97 | 38.8K |
| 17:20 | 310.12 | 310.26 | 310.12 | 310.21 | 84.5K |
| 17:25 | 310.23 | 310.41 | 310.23 | 310.41 | 52.0K |
| 17:30 | 310.30 | 310.30 | 310.30 | 310.30 | 1,237.9K |