304.80
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:55 | 305.13 | 305.63 | 305.13 | 305.63 | 30,828.6K |
| 10:00 | 305.38 | 306.39 | 305.38 | 306.24 | 23,458.5K |
| 10:05 | 305.84 | 306.19 | 305.27 | 305.50 | 25,996.7K |
| 10:10 | 305.57 | 305.57 | 304.62 | 305.01 | 19,866.0K |
| 10:15 | 305.03 | 305.43 | 304.58 | 305.43 | 5,985.1K |
| 10:20 | 304.82 | 305.30 | 304.74 | 305.02 | 15,071.2K |
| 10:25 | 305.03 | 305.55 | 304.84 | 305.55 | 22,976.9K |
| 10:30 | 305.76 | 306.01 | 305.12 | 305.99 | 19,601.4K |
| 10:35 | 306.08 | 306.16 | 305.41 | 305.83 | 10,485.1K |
| 10:40 | 305.80 | 306.07 | 305.64 | 305.99 | 9,283.0K |
| 10:45 | 305.27 | 306.08 | 305.27 | 305.99 | 5,419.2K |
| 10:50 | 305.84 | 306.02 | 305.04 | 305.46 | 8,098.7K |
| 10:55 | 305.63 | 305.98 | 305.63 | 305.83 | 5,125.3K |
| 11:00 | 305.97 | 305.97 | 305.33 | 305.61 | 6,443.4K |
| 11:05 | 305.41 | 305.93 | 305.41 | 305.85 | 6,109.6K |
| 11:10 | 305.69 | 305.92 | 305.41 | 305.80 | 4,248.9K |
| 11:15 | 305.75 | 305.85 | 305.47 | 305.64 | 7,188.0K |
| 11:20 | 305.75 | 306.01 | 305.51 | 305.92 | 9,744.7K |
| 11:25 | 305.87 | 305.89 | 305.50 | 305.67 | 4,924.7K |
| 11:30 | 305.72 | 305.94 | 305.27 | 305.27 | 3,911.5K |
| 11:35 | 305.59 | 305.92 | 305.39 | 305.71 | 6,542.9K |
| 11:40 | 305.80 | 306.12 | 305.45 | 305.77 | 12,937.1K |
| 11:45 | 305.94 | 306.26 | 305.64 | 306.04 | 5,578.2K |
| 11:50 | 306.23 | 306.33 | 305.85 | 306.11 | 29,633.9K |
| 11:55 | 305.83 | 306.29 | 305.83 | 306.02 | 6,837.5K |
| 12:00 | 305.70 | 306.19 | 305.61 | 305.93 | 4,383.1K |
| 12:05 | 305.92 | 306.15 | 305.67 | 306.12 | 5,691.9K |
| 12:10 | 306.07 | 306.25 | 305.78 | 305.92 | 9,223.2K |
| 12:15 | 306.10 | 306.25 | 305.59 | 305.59 | 5,961.3K |
| 12:20 | 305.41 | 306.08 | 305.37 | 305.81 | 4,678.4K |
| 12:25 | 305.85 | 305.93 | 305.31 | 305.63 | 4,202.0K |
| 12:30 | 305.80 | 305.80 | 305.80 | 305.80 | 306.1K |
| 13:55 | 305.67 | 305.91 | 305.29 | 305.72 | 8,176.8K |
| 14:00 | 305.60 | 305.88 | 305.24 | 305.88 | 11,354.1K |
| 14:05 | 305.89 | 305.99 | 305.74 | 305.74 | 6,310.4K |
| 14:10 | 305.76 | 305.79 | 305.12 | 305.47 | 17,683.6K |
| 14:15 | 305.50 | 305.88 | 305.50 | 305.73 | 7,673.9K |
| 14:20 | 305.67 | 306.08 | 305.11 | 305.46 | 19,632.1K |
| 14:25 | 305.02 | 305.26 | 304.50 | 304.65 | 17,960.3K |
| 14:30 | 304.68 | 304.68 | 303.89 | 304.54 | 19,160.9K |
| 14:35 | 304.90 | 305.32 | 304.66 | 305.04 | 7,107.7K |
| 14:40 | 305.03 | 305.32 | 304.91 | 305.23 | 4,143.9K |
| 14:45 | 305.22 | 305.22 | 304.60 | 304.60 | 12,809.0K |
| 14:50 | 304.88 | 305.26 | 304.78 | 305.11 | 3,568.9K |
| 14:55 | 305.36 | 305.48 | 305.14 | 305.18 | 5,083.5K |
| 15:00 | 305.13 | 305.27 | 304.82 | 305.13 | 8,062.2K |
| 15:05 | 305.09 | 305.37 | 305.00 | 305.03 | 7,616.4K |
| 15:10 | 305.02 | 305.86 | 304.92 | 305.51 | 11,870.1K |
| 15:15 | 305.49 | 305.64 | 305.20 | 305.36 | 2,535.4K |
| 15:20 | 305.38 | 306.00 | 305.09 | 306.00 | 11,244.8K |
| 15:25 | 305.95 | 306.03 | 305.15 | 305.45 | 13,335.0K |
| 15:30 | 305.47 | 305.74 | 305.05 | 305.72 | 5,646.0K |
| 15:35 | 305.53 | 305.55 | 305.28 | 305.46 | 4,336.1K |
| 15:40 | 305.51 | 305.89 | 305.24 | 305.32 | 7,315.3K |
| 15:45 | 305.16 | 305.92 | 305.16 | 305.55 | 5,089.2K |
| 15:50 | 305.48 | 305.55 | 305.19 | 305.49 | 7,024.9K |
| 15:55 | 305.36 | 305.97 | 305.08 | 305.42 | 7,757.1K |
| 16:00 | 305.46 | 305.97 | 305.31 | 305.31 | 3,355.3K |
| 16:05 | 305.44 | 305.78 | 305.06 | 305.41 | 4,846.2K |
| 16:10 | 305.57 | 306.16 | 305.26 | 305.47 | 10,208.7K |
| 16:15 | 305.84 | 306.01 | 305.44 | 305.71 | 8,093.3K |
| 16:20 | 305.66 | 305.97 | 305.17 | 305.52 | 10,424.3K |
| 16:25 | 305.20 | 305.97 | 305.20 | 305.67 | 8,349.2K |
| 16:30 | 305.73 | 305.73 | 305.73 | 305.73 | 729.9K |
| 16:35 | 305.75 | 305.75 | 305.75 | 305.75 | 48,961.7K |
| 16:45 | 305.75 | 305.75 | 305.75 | 305.75 | 1,900.0K |