Last Update: 2025-10-02
Time Open Price High Price Low Price Close Price Volume
09:55 296.00 298.79 296.00 298.79 9,195.8K
10:00 298.75 298.75 297.12 298.14 16,039.6K
10:05 298.15 298.53 297.72 297.72 7,518.6K
10:10 298.07 300.24 297.99 300.24 9,308.5K
10:15 300.19 300.19 299.12 299.79 8,636.5K
10:20 299.79 299.79 297.81 298.15 13,606.0K
10:25 298.22 298.52 297.41 297.45 10,945.5K
10:30 297.08 298.39 297.03 298.39 4,444.5K
10:35 298.08 298.45 297.69 297.74 1,758.5K
10:40 297.74 299.58 297.74 299.53 5,213.0K
10:45 298.82 299.17 298.42 298.78 2,859.6K
10:50 298.77 298.83 298.13 298.50 3,229.8K
10:55 298.13 298.89 298.10 298.43 3,601.7K
11:00 298.80 298.87 298.12 298.51 4,124.9K
11:05 298.13 298.44 297.74 298.00 6,054.7K
11:10 297.99 299.05 297.99 298.64 2,867.5K
11:15 298.26 298.70 298.25 298.29 1,655.5K
11:20 298.29 298.77 297.97 298.77 1,251.1K
11:25 298.82 299.13 298.35 298.42 578.8K
11:30 298.42 298.53 297.74 298.37 532.0K
11:35 298.37 298.68 297.31 297.31 2,147.3K
11:40 297.29 298.75 297.29 298.75 2,189.4K
11:45 297.99 298.45 297.62 298.08 649.2K
11:50 298.08 298.46 297.67 298.34 890.6K
11:55 298.31 298.77 298.28 298.77 2,734.8K
12:00 298.77 298.77 297.70 298.41 535.6K
12:05 297.98 298.76 297.91 298.40 1,600.5K
12:10 298.40 298.74 298.02 298.74 1,368.5K
12:15 298.40 298.75 297.69 298.04 1,369.2K
12:20 298.04 298.41 297.21 297.93 6,296.9K
12:25 297.57 297.94 297.15 297.94 4,924.8K
12:30 297.60 297.60 297.60 297.60 9.4K
13:55 296.83 296.83 296.81 296.81 1,926.3K
14:00 297.13 297.87 297.12 297.58 3,304.1K
14:05 297.58 297.94 297.27 297.69 3,958.1K
14:10 297.35 297.98 297.26 297.67 2,078.2K
14:15 297.69 298.03 296.95 296.95 1,304.2K
14:20 297.32 297.69 296.19 296.58 2,812.7K
14:25 296.93 296.97 296.21 296.53 1,016.7K
14:30 296.53 298.32 296.16 298.02 3,803.3K
14:35 298.02 298.80 297.97 298.80 1,111.2K
14:40 298.80 299.52 298.46 299.51 17,175.6K
14:45 299.18 299.52 298.77 298.77 4,041.0K
14:50 299.09 299.47 298.74 299.46 2,948.5K
14:55 299.45 300.57 299.45 299.89 7,649.0K
15:00 300.64 301.01 300.64 300.94 6,164.6K
15:05 300.90 301.66 300.90 301.28 5,418.0K
15:10 301.28 301.68 301.03 301.33 2,525.2K
15:15 300.64 301.32 300.22 301.32 1,376.4K
15:20 301.33 301.66 300.59 301.65 1,007.3K
15:25 301.65 301.67 301.25 301.67 1,417.9K
15:30 301.29 301.73 300.99 301.42 2,079.9K
15:35 301.03 301.74 300.73 301.39 3,027.9K
15:40 301.39 301.44 300.68 301.37 3,884.4K
15:45 301.37 301.70 300.66 301.69 10,161.7K
15:50 301.97 302.04 300.95 301.27 2,510.3K
15:55 300.93 301.68 300.91 301.66 2,025.6K
16:00 301.66 301.68 300.93 300.99 3,100.9K
16:05 301.70 302.04 300.87 301.24 2,533.4K
16:10 301.19 301.94 300.85 301.26 3,108.9K
16:15 301.27 301.94 300.94 301.30 2,129.8K
16:20 301.63 301.65 300.95 301.60 2,898.4K
16:25 301.27 302.00 300.90 301.62 4,382.3K
16:30 301.67 301.67 301.67 301.67 164.2K
16:35 303.76 303.76 303.76 303.76 31,702.0K
16:40 303.76 303.76 303.76 303.76 244.4K
16:45 303.76 303.76 303.76 303.76 100.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available